ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
215360/price/prices-20241201.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20241210,160929,55,60.00,KOSDAQ,신저가,운송장비부품,N,N,N,Y,60,N,9470,570,2,6.40,243720380,26528,53.66,8850,9470,8850,11570,6230,8900,9186.95,1.75,0,15758,9473,9186,9043,8756,8613,9115,8685,46,2670,500,6400,10,1,9132163,865,4.88,0.88,12,0.29,1939.00,10771.00,21100,20240401,-55.12,8850,20241210,7.01,21100,-55.12,20240401,8850,7.01,20241210,21100,-55.12,20240401,8850,7.01,20241210,2.44,N,215360,500,45 억,,159637,N,N,1,N,00,N
20241210,150931,55,60.00,KOSDAQ,신저가,운송장비부품,N,N,N,Y,60,N,9400,500,2,5.62,231718720,25260,51.09,8850,9410,8850,11570,6230,8900,9173.35,1.75,0,15536,9473,9186,9043,8756,8613,9115,8685,46,2670,500,6400,10,1,9132163,858,4.85,0.87,12,0.28,1939.00,10771.00,21100,20240401,-55.45,8850,20241210,6.21,21100,-55.45,20240401,8850,6.21,20241210,21100,-55.45,20240401,8850,6.21,20241210,2.44,N,215360,500,45 억,,159637,N,N,11,N,00,N
20241210,140931,55,60.00,KOSDAQ,신저가,운송장비부품,N,N,N,Y,60,N,9340,440,2,4.94,200270060,21913,44.32,8850,9360,8850,11570,6230,8900,9139.33,1.75,0,12386,9473,9186,9043,8756,8613,9115,8685,46,2670,500,6400,10,1,9132163,853,4.82,0.87,12,0.24,1939.00,10771.00,21100,20240401,-55.73,8850,20241210,5.54,21100,-55.73,20240401,8850,5.54,20241210,21100,-55.73,20240401,8850,5.54,20241210,2.44,N,215360,500,45 억,,159637,N,N,11,N,00,N
20241210,130931,55,60.00,KOSDAQ,신저가,운송장비부품,N,N,N,Y,60,N,9320,420,2,4.72,187376630,20531,41.53,8850,9360,8850,11570,6230,8900,9126.52,1.75,0,11684,9473,9186,9043,8756,8613,9115,8685,46,2670,500,6400,10,1,9132163,851,4.81,0.87,12,0.22,1939.00,10771.00,21100,20240401,-55.83,8850,20241210,5.31,21100,-55.83,20240401,8850,5.31,20241210,21100,-55.83,20240401,8850,5.31,20241210,2.44,N,215360,500,45 억,,159637,N,N,11,N,00,N
20241210,120931,55,60.00,KOSDAQ,신저가,운송장비부품,N,N,N,Y,60,N,9310,410,2,4.61,169984830,18662,37.75,8850,9360,8850,11570,6230,8900,9108.61,1.75,0,10712,9473,9186,9043,8756,8613,9115,8685,46,2670,500,6400,10,1,9132163,850,4.80,0.86,12,0.20,1939.00,10771.00,21100,20240401,-55.88,8850,20241210,5.20,21100,-55.88,20240401,8850,5.20,20241210,21100,-55.88,20240401,8850,5.20,20241210,2.44,N,215360,500,45 억,,159637,N,N,11,N,00,N
20241210,110930,55,60.00,KOSDAQ,신저가,운송장비부품,N,N,N,Y,60,N,9240,340,2,3.82,133306700,14707,29.75,8850,9310,8850,11570,6230,8900,9064.17,1.75,0,7849,9473,9186,9043,8756,8613,9115,8685,46,2670,500,6400,10,1,9132163,844,4.77,0.86,12,0.16,1939.00,10771.00,21100,20240401,-56.21,8850,20241210,4.41,21100,-56.21,20240401,8850,4.41,20241210,21100,-56.21,20240401,8850,4.41,20241210,2.44,N,215360,500,45 억,,159637,N,N,11,N,00,N
20241210,100931,55,60.00,KOSDAQ,신저가,운송장비부품,N,N,N,Y,60,N,9210,310,2,3.48,106131510,11767,23.80,8850,9310,8850,11570,6230,8900,9019.42,1.75,0,6040,9473,9186,9043,8756,8613,9115,8685,46,2670,500,6400,10,1,9132163,841,4.75,0.86,12,0.13,1939.00,10771.00,21100,20240401,-56.35,8850,20241210,4.07,21100,-56.35,20240401,8850,4.07,20241210,21100,-56.35,20240401,8850,4.07,20241210,2.44,N,215360,500,45 억,,159637,N,N,11,N,00,N
20241210,090937,55,60.00,KOSDAQ,신저가,운송장비부품,N,N,N,Y,60,N,9120,220,2,2.47,64838820,7279,14.72,8850,9200,8850,11570,6230,8900,8907.65,1.75,0,2156,9473,9186,9043,8756,8613,9115,8685,46,2670,500,6400,10,1,9132163,833,4.70,0.85,12,0.08,1939.00,10771.00,21100,20240401,-56.78,8850,20241210,3.05,21100,-56.78,20240401,8850,3.05,20241210,21100,-56.78,20240401,8850,3.05,20241210,2.44,N,215360,500,45 억,,159637,N,N,11,N,00,N
20241209,160927,55,60.00,KOSDAQ,신저가,운송장비부품,N,N,N,Y,60,N,8900,-640,5,-6.71,447305520,49316,140.12,9330,9330,8900,12400,6680,9540,9070.25,1.71,0,5552,10160,9850,9580,9270,9000,9715,9135,46,2860,500,6860,10,1,9132163,813,4.59,0.83,12,0.54,1939.00,10771.00,21100,20240401,-57.82,8900,20241209,0.00,21100,-57.82,20240401,8900,0.00,20241209,21100,-57.82,20240401,8900,0.00,20241209,2.44,N,215360,500,45 억,,155915,N,N,11,N,00,N
20241209,150928,55,60.00,KOSDAQ,신저가,운송장비부품,N,N,N,Y,60,N,9040,-500,5,-5.24,369807230,40634,115.45,9330,9330,8900,12400,6680,9540,9100.93,1.71,0,5621,10160,9850,9580,9270,9000,9715,9135,46,2860,500,6860,10,1,9132163,826,4.66,0.84,12,0.44,1939.00,10771.00,21100,20240401,-57.16,8900,20241209,1.57,21100,-57.16,20240401,8900,1.57,20241209,21100,-57.16,20240401,8900,1.57,20241209,2.44,N,215360,500,45 억,,155915,N,N,3,N,00,N
20241209,140930,55,60.00,KOSDAQ,신저가,운송장비부품,N,N,N,Y,60,N,9100,-440,5,-4.61,317710550,34877,99.10,9330,9330,8900,12400,6680,9540,9109.46,1.71,0,3583,10160,9850,9580,9270,9000,9715,9135,46,2860,500,6860,10,1,9132163,831,4.69,0.84,12,0.38,1939.00,10771.00,21100,20240401,-56.87,8900,20241209,2.25,21100,-56.87,20240401,8900,2.25,20241209,21100,-56.87,20240401,8900,2.25,20241209,2.44,N,215360,500,45 억,,155915,N,N,3,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20241210 160929 55 60.00 KOSDAQ 신저가 운송장비부품 N N N Y 60 N 9470 570 2 6.40 243720380 26528 53.66 8850 9470 8850 11570 6230 8900 9186.95 1.75 0 15758 9473 9186 9043 8756 8613 9115 8685 46 2670 500 6400 10 1 9132163 865 4.88 0.88 12 0.29 1939.00 10771.00 21100 20240401 -55.12 8850 20241210 7.01 21100 -55.12 20240401 8850 7.01 20241210 21100 -55.12 20240401 8850 7.01 20241210 2.44 N 215360 500 45 억 159637 N N 1 N 00 N
3 20241210 150931 55 60.00 KOSDAQ 신저가 운송장비부품 N N N Y 60 N 9400 500 2 5.62 231718720 25260 51.09 8850 9410 8850 11570 6230 8900 9173.35 1.75 0 15536 9473 9186 9043 8756 8613 9115 8685 46 2670 500 6400 10 1 9132163 858 4.85 0.87 12 0.28 1939.00 10771.00 21100 20240401 -55.45 8850 20241210 6.21 21100 -55.45 20240401 8850 6.21 20241210 21100 -55.45 20240401 8850 6.21 20241210 2.44 N 215360 500 45 억 159637 N N 11 N 00 N
4 20241210 140931 55 60.00 KOSDAQ 신저가 운송장비부품 N N N Y 60 N 9340 440 2 4.94 200270060 21913 44.32 8850 9360 8850 11570 6230 8900 9139.33 1.75 0 12386 9473 9186 9043 8756 8613 9115 8685 46 2670 500 6400 10 1 9132163 853 4.82 0.87 12 0.24 1939.00 10771.00 21100 20240401 -55.73 8850 20241210 5.54 21100 -55.73 20240401 8850 5.54 20241210 21100 -55.73 20240401 8850 5.54 20241210 2.44 N 215360 500 45 억 159637 N N 11 N 00 N
5 20241210 130931 55 60.00 KOSDAQ 신저가 운송장비부품 N N N Y 60 N 9320 420 2 4.72 187376630 20531 41.53 8850 9360 8850 11570 6230 8900 9126.52 1.75 0 11684 9473 9186 9043 8756 8613 9115 8685 46 2670 500 6400 10 1 9132163 851 4.81 0.87 12 0.22 1939.00 10771.00 21100 20240401 -55.83 8850 20241210 5.31 21100 -55.83 20240401 8850 5.31 20241210 21100 -55.83 20240401 8850 5.31 20241210 2.44 N 215360 500 45 억 159637 N N 11 N 00 N
6 20241210 120931 55 60.00 KOSDAQ 신저가 운송장비부품 N N N Y 60 N 9310 410 2 4.61 169984830 18662 37.75 8850 9360 8850 11570 6230 8900 9108.61 1.75 0 10712 9473 9186 9043 8756 8613 9115 8685 46 2670 500 6400 10 1 9132163 850 4.80 0.86 12 0.20 1939.00 10771.00 21100 20240401 -55.88 8850 20241210 5.20 21100 -55.88 20240401 8850 5.20 20241210 21100 -55.88 20240401 8850 5.20 20241210 2.44 N 215360 500 45 억 159637 N N 11 N 00 N
7 20241210 110930 55 60.00 KOSDAQ 신저가 운송장비부품 N N N Y 60 N 9240 340 2 3.82 133306700 14707 29.75 8850 9310 8850 11570 6230 8900 9064.17 1.75 0 7849 9473 9186 9043 8756 8613 9115 8685 46 2670 500 6400 10 1 9132163 844 4.77 0.86 12 0.16 1939.00 10771.00 21100 20240401 -56.21 8850 20241210 4.41 21100 -56.21 20240401 8850 4.41 20241210 21100 -56.21 20240401 8850 4.41 20241210 2.44 N 215360 500 45 억 159637 N N 11 N 00 N
8 20241210 100931 55 60.00 KOSDAQ 신저가 운송장비부품 N N N Y 60 N 9210 310 2 3.48 106131510 11767 23.80 8850 9310 8850 11570 6230 8900 9019.42 1.75 0 6040 9473 9186 9043 8756 8613 9115 8685 46 2670 500 6400 10 1 9132163 841 4.75 0.86 12 0.13 1939.00 10771.00 21100 20240401 -56.35 8850 20241210 4.07 21100 -56.35 20240401 8850 4.07 20241210 21100 -56.35 20240401 8850 4.07 20241210 2.44 N 215360 500 45 억 159637 N N 11 N 00 N
9 20241210 090937 55 60.00 KOSDAQ 신저가 운송장비부품 N N N Y 60 N 9120 220 2 2.47 64838820 7279 14.72 8850 9200 8850 11570 6230 8900 8907.65 1.75 0 2156 9473 9186 9043 8756 8613 9115 8685 46 2670 500 6400 10 1 9132163 833 4.70 0.85 12 0.08 1939.00 10771.00 21100 20240401 -56.78 8850 20241210 3.05 21100 -56.78 20240401 8850 3.05 20241210 21100 -56.78 20240401 8850 3.05 20241210 2.44 N 215360 500 45 억 159637 N N 11 N 00 N
10 20241209 160927 55 60.00 KOSDAQ 신저가 운송장비부품 N N N Y 60 N 8900 -640 5 -6.71 447305520 49316 140.12 9330 9330 8900 12400 6680 9540 9070.25 1.71 0 5552 10160 9850 9580 9270 9000 9715 9135 46 2860 500 6860 10 1 9132163 813 4.59 0.83 12 0.54 1939.00 10771.00 21100 20240401 -57.82 8900 20241209 0.00 21100 -57.82 20240401 8900 0.00 20241209 21100 -57.82 20240401 8900 0.00 20241209 2.44 N 215360 500 45 억 155915 N N 11 N 00 N
11 20241209 150928 55 60.00 KOSDAQ 신저가 운송장비부품 N N N Y 60 N 9040 -500 5 -5.24 369807230 40634 115.45 9330 9330 8900 12400 6680 9540 9100.93 1.71 0 5621 10160 9850 9580 9270 9000 9715 9135 46 2860 500 6860 10 1 9132163 826 4.66 0.84 12 0.44 1939.00 10771.00 21100 20240401 -57.16 8900 20241209 1.57 21100 -57.16 20240401 8900 1.57 20241209 21100 -57.16 20240401 8900 1.57 20241209 2.44 N 215360 500 45 억 155915 N N 3 N 00 N
12 20241209 140930 55 60.00 KOSDAQ 신저가 운송장비부품 N N N Y 60 N 9100 -440 5 -4.61 317710550 34877 99.10 9330 9330 8900 12400 6680 9540 9109.46 1.71 0 3583 10160 9850 9580 9270 9000 9715 9135 46 2860 500 6860 10 1 9132163 831 4.69 0.84 12 0.38 1939.00 10771.00 21100 20240401 -56.87 8900 20241209 2.25 21100 -56.87 20240401 8900 2.25 20241209 21100 -56.87 20240401 8900 2.25 20241209 2.44 N 215360 500 45 억 155915 N N 3 N 00 N