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
221840/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
20241210,160937,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1344,101,2,8.13,22541987,16972,25.48,1329,1350,1254,1615,871,1243,1328.19,0.25,0,-360,1543,1392,1316,1165,1089,1355,1128,94,372,500,890,1,1,18700561,251,-3.12,0.52,12,0.09,-431.00,2598.00,2860,20231220,-53.01,1240,20241209,8.39,2810,-52.17,20240102,1240,8.39,20241209,2860,-53.01,20231220,1240,8.39,20241209,0.02,N,221840,500,93 억,,46236,N,N,0,N,00,N
20241210,150940,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1343,100,2,8.05,19685231,14846,22.28,1329,1350,1254,1615,871,1243,1325.96,0.25,0,-343,1543,1392,1316,1165,1089,1355,1128,94,372,500,890,1,1,18700561,251,-3.12,0.52,12,0.08,-431.00,2598.00,2860,20231220,-53.04,1240,20241209,8.31,2810,-52.21,20240102,1240,8.31,20241209,2860,-53.04,20231220,1240,8.31,20241209,0.02,N,221840,500,93 억,,46236,N,N,0,N,00,N
20241210,140939,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1307,64,2,5.15,17813176,13444,20.18,1329,1350,1254,1615,871,1243,1324.99,0.25,0,-448,1543,1392,1316,1165,1089,1355,1128,94,372,500,890,1,1,18700561,244,-3.03,0.50,12,0.07,-431.00,2598.00,2860,20231220,-54.30,1240,20241209,5.40,2810,-53.49,20240102,1240,5.40,20241209,2860,-54.30,20231220,1240,5.40,20241209,0.02,N,221840,500,93 억,,46236,N,N,0,N,00,N
20241210,130940,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1344,101,2,8.13,15910946,12009,18.03,1329,1350,1254,1615,871,1243,1324.92,0.25,0,-372,1543,1392,1316,1165,1089,1355,1128,94,372,500,890,1,1,18700561,251,-3.12,0.52,12,0.06,-431.00,2598.00,2860,20231220,-53.01,1240,20241209,8.39,2810,-52.17,20240102,1240,8.39,20241209,2860,-53.01,20231220,1240,8.39,20241209,0.02,N,221840,500,93 억,,46236,N,N,0,N,00,N
20241210,120939,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1344,101,2,8.13,15843746,11959,17.95,1329,1350,1254,1615,871,1243,1324.84,0.25,0,-372,1543,1392,1316,1165,1089,1355,1128,94,372,500,890,1,1,18700561,251,-3.12,0.52,12,0.06,-431.00,2598.00,2860,20231220,-53.01,1240,20241209,8.39,2810,-52.17,20240102,1240,8.39,20241209,2860,-53.01,20231220,1240,8.39,20241209,0.02,N,221840,500,93 억,,46236,N,N,0,N,00,N
20241210,110938,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1325,82,2,6.60,12629186,9544,14.33,1329,1338,1254,1615,871,1243,1323.26,0.25,0,-355,1543,1392,1316,1165,1089,1355,1128,94,372,500,890,1,1,18700561,248,-3.07,0.51,12,0.05,-431.00,2598.00,2860,20231220,-53.67,1240,20241209,6.85,2810,-52.85,20240102,1240,6.85,20241209,2860,-53.67,20231220,1240,6.85,20241209,0.02,N,221840,500,93 억,,46236,N,N,0,N,00,N
20241210,100939,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1318,75,2,6.03,1670375,1269,1.90,1329,1338,1254,1615,871,1243,1316.29,0.25,0,97,1543,1392,1316,1165,1089,1355,1128,94,372,500,890,1,1,18700561,246,-3.06,0.51,12,0.01,-431.00,2598.00,2860,20231220,-53.92,1240,20241209,6.29,2810,-53.10,20240102,1240,6.29,20241209,2860,-53.92,20231220,1240,6.29,20241209,0.02,N,221840,500,93 억,,46236,N,N,0,N,00,N
20241210,090945,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1254,11,2,0.88,1402153,1066,1.60,1329,1338,1254,1615,871,1243,1315.34,0.25,0,136,1543,1392,1316,1165,1089,1355,1128,94,372,500,890,1,1,18700561,235,-2.91,0.48,12,0.01,-431.00,2598.00,2860,20231220,-56.15,1240,20241209,1.13,2810,-55.37,20240102,1240,1.13,20241209,2860,-56.15,20231220,1240,1.13,20241209,0.02,N,221840,500,93 억,,46236,Y,N,0,N,00,N
20241209,160936,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1243,-140,5,-10.12,86522557,66224,280.65,1410,1467,1240,1797,969,1383,1306.68,0.24,0,1868,1529,1456,1410,1337,1291,1433,1314,94,414,500,990,1,1,18700561,232,-2.88,0.48,12,0.35,-431.00,2598.00,2860,20231220,-56.54,1240,20241209,0.24,2810,-55.77,20240102,1240,0.24,20241209,2860,-56.54,20231220,1240,0.24,20241209,0.02,N,221840,500,93 억,,44220,N,N,0,N,00,N
20241209,150937,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1257,-126,5,-9.11,76975712,58541,248.09,1410,1467,1240,1797,969,1383,1314.90,0.24,0,1680,1529,1456,1410,1337,1291,1433,1314,94,414,500,990,1,1,18700561,235,-2.92,0.48,12,0.31,-431.00,2598.00,2860,20231220,-56.05,1240,20241209,1.37,2810,-55.27,20240102,1240,1.37,20241209,2860,-56.05,20231220,1240,1.37,20241209,0.02,N,221840,500,93 억,,44220,N,N,0,N,00,N
20241209,140938,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1250,-133,5,-9.62,71641627,54266,229.97,1410,1467,1240,1797,969,1383,1320.19,0.24,0,1849,1529,1456,1410,1337,1291,1433,1314,94,414,500,990,1,1,18700561,234,-2.90,0.48,12,0.29,-431.00,2598.00,2860,20231220,-56.29,1240,20241209,0.81,2810,-55.52,20240102,1240,0.81,20241209,2860,-56.29,20231220,1240,0.81,20241209,0.02,N,221840,500,93 억,,44220,N,N,0,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 160937 57 100.00 KOSDAQ 운송장비부품 N N N N N 1344 101 2 8.13 22541987 16972 25.48 1329 1350 1254 1615 871 1243 1328.19 0.25 0 -360 1543 1392 1316 1165 1089 1355 1128 94 372 500 890 1 1 18700561 251 -3.12 0.52 12 0.09 -431.00 2598.00 2860 20231220 -53.01 1240 20241209 8.39 2810 -52.17 20240102 1240 8.39 20241209 2860 -53.01 20231220 1240 8.39 20241209 0.02 N 221840 500 93 억 46236 N N 0 N 00 N
3 20241210 150940 57 100.00 KOSDAQ 운송장비부품 N N N N N 1343 100 2 8.05 19685231 14846 22.28 1329 1350 1254 1615 871 1243 1325.96 0.25 0 -343 1543 1392 1316 1165 1089 1355 1128 94 372 500 890 1 1 18700561 251 -3.12 0.52 12 0.08 -431.00 2598.00 2860 20231220 -53.04 1240 20241209 8.31 2810 -52.21 20240102 1240 8.31 20241209 2860 -53.04 20231220 1240 8.31 20241209 0.02 N 221840 500 93 억 46236 N N 0 N 00 N
4 20241210 140939 57 100.00 KOSDAQ 운송장비부품 N N N N N 1307 64 2 5.15 17813176 13444 20.18 1329 1350 1254 1615 871 1243 1324.99 0.25 0 -448 1543 1392 1316 1165 1089 1355 1128 94 372 500 890 1 1 18700561 244 -3.03 0.50 12 0.07 -431.00 2598.00 2860 20231220 -54.30 1240 20241209 5.40 2810 -53.49 20240102 1240 5.40 20241209 2860 -54.30 20231220 1240 5.40 20241209 0.02 N 221840 500 93 억 46236 N N 0 N 00 N
5 20241210 130940 57 100.00 KOSDAQ 운송장비부품 N N N N N 1344 101 2 8.13 15910946 12009 18.03 1329 1350 1254 1615 871 1243 1324.92 0.25 0 -372 1543 1392 1316 1165 1089 1355 1128 94 372 500 890 1 1 18700561 251 -3.12 0.52 12 0.06 -431.00 2598.00 2860 20231220 -53.01 1240 20241209 8.39 2810 -52.17 20240102 1240 8.39 20241209 2860 -53.01 20231220 1240 8.39 20241209 0.02 N 221840 500 93 억 46236 N N 0 N 00 N
6 20241210 120939 57 100.00 KOSDAQ 운송장비부품 N N N N N 1344 101 2 8.13 15843746 11959 17.95 1329 1350 1254 1615 871 1243 1324.84 0.25 0 -372 1543 1392 1316 1165 1089 1355 1128 94 372 500 890 1 1 18700561 251 -3.12 0.52 12 0.06 -431.00 2598.00 2860 20231220 -53.01 1240 20241209 8.39 2810 -52.17 20240102 1240 8.39 20241209 2860 -53.01 20231220 1240 8.39 20241209 0.02 N 221840 500 93 억 46236 N N 0 N 00 N
7 20241210 110938 57 100.00 KOSDAQ 운송장비부품 N N N N N 1325 82 2 6.60 12629186 9544 14.33 1329 1338 1254 1615 871 1243 1323.26 0.25 0 -355 1543 1392 1316 1165 1089 1355 1128 94 372 500 890 1 1 18700561 248 -3.07 0.51 12 0.05 -431.00 2598.00 2860 20231220 -53.67 1240 20241209 6.85 2810 -52.85 20240102 1240 6.85 20241209 2860 -53.67 20231220 1240 6.85 20241209 0.02 N 221840 500 93 억 46236 N N 0 N 00 N
8 20241210 100939 57 100.00 KOSDAQ 운송장비부품 N N N N N 1318 75 2 6.03 1670375 1269 1.90 1329 1338 1254 1615 871 1243 1316.29 0.25 0 97 1543 1392 1316 1165 1089 1355 1128 94 372 500 890 1 1 18700561 246 -3.06 0.51 12 0.01 -431.00 2598.00 2860 20231220 -53.92 1240 20241209 6.29 2810 -53.10 20240102 1240 6.29 20241209 2860 -53.92 20231220 1240 6.29 20241209 0.02 N 221840 500 93 억 46236 N N 0 N 00 N
9 20241210 090945 57 100.00 KOSDAQ 운송장비부품 N N N N N 1254 11 2 0.88 1402153 1066 1.60 1329 1338 1254 1615 871 1243 1315.34 0.25 0 136 1543 1392 1316 1165 1089 1355 1128 94 372 500 890 1 1 18700561 235 -2.91 0.48 12 0.01 -431.00 2598.00 2860 20231220 -56.15 1240 20241209 1.13 2810 -55.37 20240102 1240 1.13 20241209 2860 -56.15 20231220 1240 1.13 20241209 0.02 N 221840 500 93 억 46236 Y N 0 N 00 N
10 20241209 160936 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 1243 -140 5 -10.12 86522557 66224 280.65 1410 1467 1240 1797 969 1383 1306.68 0.24 0 1868 1529 1456 1410 1337 1291 1433 1314 94 414 500 990 1 1 18700561 232 -2.88 0.48 12 0.35 -431.00 2598.00 2860 20231220 -56.54 1240 20241209 0.24 2810 -55.77 20240102 1240 0.24 20241209 2860 -56.54 20231220 1240 0.24 20241209 0.02 N 221840 500 93 억 44220 N N 0 N 00 N
11 20241209 150937 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 1257 -126 5 -9.11 76975712 58541 248.09 1410 1467 1240 1797 969 1383 1314.90 0.24 0 1680 1529 1456 1410 1337 1291 1433 1314 94 414 500 990 1 1 18700561 235 -2.92 0.48 12 0.31 -431.00 2598.00 2860 20231220 -56.05 1240 20241209 1.37 2810 -55.27 20240102 1240 1.37 20241209 2860 -56.05 20231220 1240 1.37 20241209 0.02 N 221840 500 93 억 44220 N N 0 N 00 N
12 20241209 140938 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 1250 -133 5 -9.62 71641627 54266 229.97 1410 1467 1240 1797 969 1383 1320.19 0.24 0 1849 1529 1456 1410 1337 1291 1433 1314 94 414 500 990 1 1 18700561 234 -2.90 0.48 12 0.29 -431.00 2598.00 2860 20231220 -56.29 1240 20241209 0.81 2810 -55.52 20240102 1240 0.81 20241209 2860 -56.29 20231220 1240 0.81 20241209 0.02 N 221840 500 93 억 44220 N N 0 N 00 N