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
234100/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
20241210,160951,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1077,79,2,7.92,136096057,130670,36.68,999,1078,999,1297,699,998,1041.50,0.63,0,64573,1099,1048,1015,964,931,1032,948,54,299,100,610,1,1,54413213,586,13.30,0.38,12,0.24,81.00,2829.00,2350,20240304,-54.17,982,20241209,9.67,2350,-54.17,20240304,982,9.67,20241209,2350,-54.17,20240304,982,9.67,20241209,4.62,N,234100,100,54 억,,342026,N,N,0,N,00,N
20241210,150955,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1066,68,2,6.81,128375680,123482,34.66,999,1066,999,1297,699,998,1039.63,0.63,0,65246,1099,1048,1015,964,931,1032,948,54,299,100,610,1,1,54413213,580,13.16,0.38,12,0.23,81.00,2829.00,2350,20240304,-54.64,982,20241209,8.55,2350,-54.64,20240304,982,8.55,20241209,2350,-54.64,20240304,982,8.55,20241209,4.62,N,234100,100,54 억,,342026,N,N,0,N,00,N
20241210,140954,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1055,57,2,5.71,115500231,111327,31.25,999,1055,999,1297,699,998,1037.49,0.63,0,62602,1099,1048,1015,964,931,1032,948,54,299,100,610,1,1,54413213,574,13.02,0.37,12,0.20,81.00,2829.00,2350,20240304,-55.11,982,20241209,7.43,2350,-55.11,20240304,982,7.43,20241209,2350,-55.11,20240304,982,7.43,20241209,4.62,N,234100,100,54 억,,342026,N,N,0,N,00,N
20241210,130954,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1045,47,2,4.71,96050371,92820,26.05,999,1050,999,1297,699,998,1034.80,0.63,0,46229,1099,1048,1015,964,931,1032,948,54,299,100,610,1,1,54413213,569,12.90,0.37,12,0.17,81.00,2829.00,2350,20240304,-55.53,982,20241209,6.42,2350,-55.53,20240304,982,6.42,20241209,2350,-55.53,20240304,982,6.42,20241209,4.62,N,234100,100,54 억,,342026,N,N,0,N,00,N
20241210,120954,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1047,49,2,4.91,80837834,78251,21.96,999,1050,999,1297,699,998,1033.06,0.63,0,44683,1099,1048,1015,964,931,1032,948,54,299,100,610,1,1,54413213,570,12.93,0.37,12,0.14,81.00,2829.00,2350,20240304,-55.45,982,20241209,6.62,2350,-55.45,20240304,982,6.62,20241209,2350,-55.45,20240304,982,6.62,20241209,4.62,N,234100,100,54 억,,342026,N,N,0,N,00,N
20241210,110953,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1049,51,2,5.11,74141742,71859,20.17,999,1049,999,1297,699,998,1031.77,0.63,0,41656,1099,1048,1015,964,931,1032,948,54,299,100,610,1,1,54413213,571,12.95,0.37,12,0.13,81.00,2829.00,2350,20240304,-55.36,982,20241209,6.82,2350,-55.36,20240304,982,6.82,20241209,2350,-55.36,20240304,982,6.82,20241209,4.62,N,234100,100,54 억,,342026,N,N,0,N,00,N
20241210,100954,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1031,33,2,3.31,49653517,48353,13.57,999,1040,999,1297,699,998,1026.90,0.63,0,23845,1099,1048,1015,964,931,1032,948,54,299,100,610,1,1,54413213,561,12.73,0.36,12,0.09,81.00,2829.00,2350,20240304,-56.13,982,20241209,4.99,2350,-56.13,20240304,982,4.99,20241209,2350,-56.13,20240304,982,4.99,20241209,4.62,N,234100,100,54 억,,342026,N,N,0,N,00,N
20241210,091000,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1030,32,2,3.21,15260753,15106,4.24,999,1030,999,1297,699,998,1010.24,0.63,0,5329,1099,1048,1015,964,931,1032,948,54,299,100,610,1,1,54413213,560,12.72,0.36,12,0.03,81.00,2829.00,2350,20240304,-56.17,982,20241209,4.89,2350,-56.17,20240304,982,4.89,20241209,2350,-56.17,20240304,982,4.89,20241209,4.62,N,234100,100,54 억,,342026,N,N,0,N,00,N
20241209,160951,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,998,-71,5,-6.64,355263116,355336,135.51,1012,1066,982,1389,749,1069,999.79,0.55,0,41497,1173,1121,1078,1026,983,1099,1004,54,320,100,660,1,1,54413213,543,12.32,0.35,12,0.65,81.00,2829.00,2350,20240304,-57.53,982,20241209,1.63,2350,-57.53,20240304,982,1.63,20241209,2350,-57.53,20240304,982,1.63,20241209,4.64,N,234100,100,54 억,,300321,N,N,0,N,00,N
20241209,150952,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1002,-67,5,-6.27,335590335,335630,128.00,1012,1066,982,1389,749,1069,999.88,0.55,0,40408,1173,1121,1078,1026,983,1099,1004,54,320,100,660,1,1,54413213,545,12.37,0.35,12,0.62,81.00,2829.00,2350,20240304,-57.36,982,20241209,2.04,2350,-57.36,20240304,982,2.04,20241209,2350,-57.36,20240304,982,2.04,20241209,4.64,N,234100,100,54 억,,300321,N,N,0,N,00,N
20241209,140953,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,995,-74,5,-6.92,308601181,308643,117.70,1012,1066,982,1389,749,1069,999.86,0.55,0,39449,1173,1121,1078,1026,983,1099,1004,54,320,100,660,1,1,54413213,541,12.28,0.35,12,0.57,81.00,2829.00,2350,20240304,-57.66,982,20241209,1.32,2350,-57.66,20240304,982,1.32,20241209,2350,-57.66,20240304,982,1.32,20241209,4.64,N,234100,100,54 억,,300321,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 160951 57 100.00 KOSDAQ 운송장비부품 N N N N N 1077 79 2 7.92 136096057 130670 36.68 999 1078 999 1297 699 998 1041.50 0.63 0 64573 1099 1048 1015 964 931 1032 948 54 299 100 610 1 1 54413213 586 13.30 0.38 12 0.24 81.00 2829.00 2350 20240304 -54.17 982 20241209 9.67 2350 -54.17 20240304 982 9.67 20241209 2350 -54.17 20240304 982 9.67 20241209 4.62 N 234100 100 54 억 342026 N N 0 N 00 N
3 20241210 150955 57 100.00 KOSDAQ 운송장비부품 N N N N N 1066 68 2 6.81 128375680 123482 34.66 999 1066 999 1297 699 998 1039.63 0.63 0 65246 1099 1048 1015 964 931 1032 948 54 299 100 610 1 1 54413213 580 13.16 0.38 12 0.23 81.00 2829.00 2350 20240304 -54.64 982 20241209 8.55 2350 -54.64 20240304 982 8.55 20241209 2350 -54.64 20240304 982 8.55 20241209 4.62 N 234100 100 54 억 342026 N N 0 N 00 N
4 20241210 140954 57 100.00 KOSDAQ 운송장비부품 N N N N N 1055 57 2 5.71 115500231 111327 31.25 999 1055 999 1297 699 998 1037.49 0.63 0 62602 1099 1048 1015 964 931 1032 948 54 299 100 610 1 1 54413213 574 13.02 0.37 12 0.20 81.00 2829.00 2350 20240304 -55.11 982 20241209 7.43 2350 -55.11 20240304 982 7.43 20241209 2350 -55.11 20240304 982 7.43 20241209 4.62 N 234100 100 54 억 342026 N N 0 N 00 N
5 20241210 130954 57 100.00 KOSDAQ 운송장비부품 N N N N N 1045 47 2 4.71 96050371 92820 26.05 999 1050 999 1297 699 998 1034.80 0.63 0 46229 1099 1048 1015 964 931 1032 948 54 299 100 610 1 1 54413213 569 12.90 0.37 12 0.17 81.00 2829.00 2350 20240304 -55.53 982 20241209 6.42 2350 -55.53 20240304 982 6.42 20241209 2350 -55.53 20240304 982 6.42 20241209 4.62 N 234100 100 54 억 342026 N N 0 N 00 N
6 20241210 120954 57 100.00 KOSDAQ 운송장비부품 N N N N N 1047 49 2 4.91 80837834 78251 21.96 999 1050 999 1297 699 998 1033.06 0.63 0 44683 1099 1048 1015 964 931 1032 948 54 299 100 610 1 1 54413213 570 12.93 0.37 12 0.14 81.00 2829.00 2350 20240304 -55.45 982 20241209 6.62 2350 -55.45 20240304 982 6.62 20241209 2350 -55.45 20240304 982 6.62 20241209 4.62 N 234100 100 54 억 342026 N N 0 N 00 N
7 20241210 110953 57 100.00 KOSDAQ 운송장비부품 N N N N N 1049 51 2 5.11 74141742 71859 20.17 999 1049 999 1297 699 998 1031.77 0.63 0 41656 1099 1048 1015 964 931 1032 948 54 299 100 610 1 1 54413213 571 12.95 0.37 12 0.13 81.00 2829.00 2350 20240304 -55.36 982 20241209 6.82 2350 -55.36 20240304 982 6.82 20241209 2350 -55.36 20240304 982 6.82 20241209 4.62 N 234100 100 54 억 342026 N N 0 N 00 N
8 20241210 100954 57 100.00 KOSDAQ 운송장비부품 N N N N N 1031 33 2 3.31 49653517 48353 13.57 999 1040 999 1297 699 998 1026.90 0.63 0 23845 1099 1048 1015 964 931 1032 948 54 299 100 610 1 1 54413213 561 12.73 0.36 12 0.09 81.00 2829.00 2350 20240304 -56.13 982 20241209 4.99 2350 -56.13 20240304 982 4.99 20241209 2350 -56.13 20240304 982 4.99 20241209 4.62 N 234100 100 54 억 342026 N N 0 N 00 N
9 20241210 091000 57 100.00 KOSDAQ 운송장비부품 N N N N N 1030 32 2 3.21 15260753 15106 4.24 999 1030 999 1297 699 998 1010.24 0.63 0 5329 1099 1048 1015 964 931 1032 948 54 299 100 610 1 1 54413213 560 12.72 0.36 12 0.03 81.00 2829.00 2350 20240304 -56.17 982 20241209 4.89 2350 -56.17 20240304 982 4.89 20241209 2350 -56.17 20240304 982 4.89 20241209 4.62 N 234100 100 54 억 342026 N N 0 N 00 N
10 20241209 160951 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 998 -71 5 -6.64 355263116 355336 135.51 1012 1066 982 1389 749 1069 999.79 0.55 0 41497 1173 1121 1078 1026 983 1099 1004 54 320 100 660 1 1 54413213 543 12.32 0.35 12 0.65 81.00 2829.00 2350 20240304 -57.53 982 20241209 1.63 2350 -57.53 20240304 982 1.63 20241209 2350 -57.53 20240304 982 1.63 20241209 4.64 N 234100 100 54 억 300321 N N 0 N 00 N
11 20241209 150952 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 1002 -67 5 -6.27 335590335 335630 128.00 1012 1066 982 1389 749 1069 999.88 0.55 0 40408 1173 1121 1078 1026 983 1099 1004 54 320 100 660 1 1 54413213 545 12.37 0.35 12 0.62 81.00 2829.00 2350 20240304 -57.36 982 20241209 2.04 2350 -57.36 20240304 982 2.04 20241209 2350 -57.36 20240304 982 2.04 20241209 4.64 N 234100 100 54 억 300321 N N 0 N 00 N
12 20241209 140953 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 995 -74 5 -6.92 308601181 308643 117.70 1012 1066 982 1389 749 1069 999.86 0.55 0 39449 1173 1121 1078 1026 983 1099 1004 54 320 100 660 1 1 54413213 541 12.28 0.35 12 0.57 81.00 2829.00 2350 20240304 -57.66 982 20241209 1.32 2350 -57.66 20240304 982 1.32 20241209 2350 -57.66 20240304 982 1.32 20241209 4.64 N 234100 100 54 억 300321 N N 0 N 00 N