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
241690/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
20241210,160959,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2810,150,2,5.64,291910005,105197,34.41,2660,2830,2660,3455,1865,2660,2774.88,2.28,0,28213,2896,2777,2681,2562,2466,2730,2515,125,795,500,1700,5,1,24470706,688,7.70,0.54,12,0.43,365.00,5228.00,6460,20240110,-56.50,2585,20241209,8.70,6460,-56.50,20240110,2585,8.70,20241209,6460,-56.50,20240110,2585,8.70,20241209,2.64,N,241690,500,125 억,,558976,N,N,0,N,00,N
20241210,151002,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2805,145,2,5.45,262212865,94651,30.96,2660,2830,2660,3455,1865,2660,2770.31,2.28,0,20346,2896,2777,2681,2562,2466,2730,2515,125,795,500,1700,5,1,24470706,686,7.68,0.54,12,0.39,365.00,5228.00,6460,20240110,-56.58,2585,20241209,8.51,6460,-56.58,20240110,2585,8.51,20241209,6460,-56.58,20240110,2585,8.51,20241209,2.64,N,241690,500,125 억,,558976,N,N,0,N,00,N
20241210,141002,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2825,165,2,6.20,245088165,88560,28.97,2660,2830,2660,3455,1865,2660,2767.48,2.28,0,17664,2896,2777,2681,2562,2466,2730,2515,125,795,500,1700,5,1,24470706,691,7.74,0.54,12,0.36,365.00,5228.00,6460,20240110,-56.27,2585,20241209,9.28,6460,-56.27,20240110,2585,9.28,20241209,6460,-56.27,20240110,2585,9.28,20241209,2.64,N,241690,500,125 억,,558976,N,N,0,N,00,N
20241210,131002,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2810,150,2,5.64,236662705,85568,27.99,2660,2830,2660,3455,1865,2660,2765.79,2.28,0,17325,2896,2777,2681,2562,2466,2730,2515,125,795,500,1700,5,1,24470706,688,7.70,0.54,12,0.35,365.00,5228.00,6460,20240110,-56.50,2585,20241209,8.70,6460,-56.50,20240110,2585,8.70,20241209,6460,-56.50,20240110,2585,8.70,20241209,2.64,N,241690,500,125 억,,558976,N,N,0,N,00,N
20241210,121002,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2795,135,2,5.08,221977920,80316,26.27,2660,2830,2660,3455,1865,2660,2763.81,2.28,0,19136,2896,2777,2681,2562,2466,2730,2515,125,795,500,1700,5,1,24470706,684,7.66,0.53,12,0.33,365.00,5228.00,6460,20240110,-56.73,2585,20241209,8.12,6460,-56.73,20240110,2585,8.12,20241209,6460,-56.73,20240110,2585,8.12,20241209,2.64,N,241690,500,125 억,,558976,N,N,0,N,00,N
20241210,111001,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2830,170,2,6.39,198262015,71879,23.51,2660,2830,2660,3455,1865,2660,2758.27,2.28,0,18668,2896,2777,2681,2562,2466,2730,2515,125,795,500,1700,5,1,24470706,693,7.75,0.54,12,0.29,365.00,5228.00,6460,20240110,-56.19,2585,20241209,9.48,6460,-56.19,20240110,2585,9.48,20241209,6460,-56.19,20240110,2585,9.48,20241209,2.64,N,241690,500,125 억,,558976,N,N,0,N,00,N
20241210,101001,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2790,130,2,4.89,135567680,49576,16.22,2660,2790,2660,3455,1865,2660,2734.54,2.28,0,23903,2896,2777,2681,2562,2466,2730,2515,125,795,500,1700,5,1,24470706,683,7.64,0.53,12,0.20,365.00,5228.00,6460,20240110,-56.81,2585,20241209,7.93,6460,-56.81,20240110,2585,7.93,20241209,6460,-56.81,20240110,2585,7.93,20241209,2.64,N,241690,500,125 억,,558976,N,N,0,N,00,N
20241210,091008,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2720,60,2,2.26,52640415,19442,6.36,2660,2755,2660,3455,1865,2660,2707.56,2.28,0,13452,2896,2777,2681,2562,2466,2730,2515,125,795,500,1700,5,1,24470706,666,7.45,0.52,12,0.08,365.00,5228.00,6460,20240110,-57.89,2585,20241209,5.22,6460,-57.89,20240110,2585,5.22,20241209,6460,-57.89,20240110,2585,5.22,20241209,2.64,N,241690,500,125 억,,558976,N,N,0,N,00,N
20241209,160958,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2660,-180,5,-6.34,820340800,305617,125.34,2775,2800,2585,3690,1990,2840,2684.22,2.07,0,53576,3016,2927,2846,2757,2676,2887,2717,125,850,500,1810,5,1,24470706,651,7.29,0.51,12,1.25,365.00,5228.00,6460,20240110,-58.82,2585,20241209,2.90,6460,-58.82,20240110,2585,2.90,20241209,6460,-58.82,20240110,2585,2.90,20241209,2.71,N,241690,500,125 억,,505388,N,N,0,N,00,N
20241209,150959,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2670,-170,5,-5.99,809530925,301558,123.68,2775,2800,2585,3690,1990,2840,2684.49,2.07,0,52809,3016,2927,2846,2757,2676,2887,2717,125,850,500,1810,5,1,24470706,653,7.32,0.51,12,1.23,365.00,5228.00,6460,20240110,-58.67,2585,20241209,3.29,6460,-58.67,20240110,2585,3.29,20241209,6460,-58.67,20240110,2585,3.29,20241209,2.71,N,241690,500,125 억,,505388,N,N,0,N,00,N
20241209,141000,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2670,-170,5,-5.99,730931740,272075,111.59,2775,2800,2585,3690,1990,2840,2686.51,2.07,0,44108,3016,2927,2846,2757,2676,2887,2717,125,850,500,1810,5,1,24470706,653,7.32,0.51,12,1.11,365.00,5228.00,6460,20240110,-58.67,2585,20241209,3.29,6460,-58.67,20240110,2585,3.29,20241209,6460,-58.67,20240110,2585,3.29,20241209,2.71,N,241690,500,125 억,,505388,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 160959 57 100.00 KOSDAQ 운송장비부품 N N N N N 2810 150 2 5.64 291910005 105197 34.41 2660 2830 2660 3455 1865 2660 2774.88 2.28 0 28213 2896 2777 2681 2562 2466 2730 2515 125 795 500 1700 5 1 24470706 688 7.70 0.54 12 0.43 365.00 5228.00 6460 20240110 -56.50 2585 20241209 8.70 6460 -56.50 20240110 2585 8.70 20241209 6460 -56.50 20240110 2585 8.70 20241209 2.64 N 241690 500 125 억 558976 N N 0 N 00 N
3 20241210 151002 57 100.00 KOSDAQ 운송장비부품 N N N N N 2805 145 2 5.45 262212865 94651 30.96 2660 2830 2660 3455 1865 2660 2770.31 2.28 0 20346 2896 2777 2681 2562 2466 2730 2515 125 795 500 1700 5 1 24470706 686 7.68 0.54 12 0.39 365.00 5228.00 6460 20240110 -56.58 2585 20241209 8.51 6460 -56.58 20240110 2585 8.51 20241209 6460 -56.58 20240110 2585 8.51 20241209 2.64 N 241690 500 125 억 558976 N N 0 N 00 N
4 20241210 141002 57 100.00 KOSDAQ 운송장비부품 N N N N N 2825 165 2 6.20 245088165 88560 28.97 2660 2830 2660 3455 1865 2660 2767.48 2.28 0 17664 2896 2777 2681 2562 2466 2730 2515 125 795 500 1700 5 1 24470706 691 7.74 0.54 12 0.36 365.00 5228.00 6460 20240110 -56.27 2585 20241209 9.28 6460 -56.27 20240110 2585 9.28 20241209 6460 -56.27 20240110 2585 9.28 20241209 2.64 N 241690 500 125 억 558976 N N 0 N 00 N
5 20241210 131002 57 100.00 KOSDAQ 운송장비부품 N N N N N 2810 150 2 5.64 236662705 85568 27.99 2660 2830 2660 3455 1865 2660 2765.79 2.28 0 17325 2896 2777 2681 2562 2466 2730 2515 125 795 500 1700 5 1 24470706 688 7.70 0.54 12 0.35 365.00 5228.00 6460 20240110 -56.50 2585 20241209 8.70 6460 -56.50 20240110 2585 8.70 20241209 6460 -56.50 20240110 2585 8.70 20241209 2.64 N 241690 500 125 억 558976 N N 0 N 00 N
6 20241210 121002 57 100.00 KOSDAQ 운송장비부품 N N N N N 2795 135 2 5.08 221977920 80316 26.27 2660 2830 2660 3455 1865 2660 2763.81 2.28 0 19136 2896 2777 2681 2562 2466 2730 2515 125 795 500 1700 5 1 24470706 684 7.66 0.53 12 0.33 365.00 5228.00 6460 20240110 -56.73 2585 20241209 8.12 6460 -56.73 20240110 2585 8.12 20241209 6460 -56.73 20240110 2585 8.12 20241209 2.64 N 241690 500 125 억 558976 N N 0 N 00 N
7 20241210 111001 57 100.00 KOSDAQ 운송장비부품 N N N N N 2830 170 2 6.39 198262015 71879 23.51 2660 2830 2660 3455 1865 2660 2758.27 2.28 0 18668 2896 2777 2681 2562 2466 2730 2515 125 795 500 1700 5 1 24470706 693 7.75 0.54 12 0.29 365.00 5228.00 6460 20240110 -56.19 2585 20241209 9.48 6460 -56.19 20240110 2585 9.48 20241209 6460 -56.19 20240110 2585 9.48 20241209 2.64 N 241690 500 125 억 558976 N N 0 N 00 N
8 20241210 101001 57 100.00 KOSDAQ 운송장비부품 N N N N N 2790 130 2 4.89 135567680 49576 16.22 2660 2790 2660 3455 1865 2660 2734.54 2.28 0 23903 2896 2777 2681 2562 2466 2730 2515 125 795 500 1700 5 1 24470706 683 7.64 0.53 12 0.20 365.00 5228.00 6460 20240110 -56.81 2585 20241209 7.93 6460 -56.81 20240110 2585 7.93 20241209 6460 -56.81 20240110 2585 7.93 20241209 2.64 N 241690 500 125 억 558976 N N 0 N 00 N
9 20241210 091008 57 100.00 KOSDAQ 운송장비부품 N N N N N 2720 60 2 2.26 52640415 19442 6.36 2660 2755 2660 3455 1865 2660 2707.56 2.28 0 13452 2896 2777 2681 2562 2466 2730 2515 125 795 500 1700 5 1 24470706 666 7.45 0.52 12 0.08 365.00 5228.00 6460 20240110 -57.89 2585 20241209 5.22 6460 -57.89 20240110 2585 5.22 20241209 6460 -57.89 20240110 2585 5.22 20241209 2.64 N 241690 500 125 억 558976 N N 0 N 00 N
10 20241209 160958 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 2660 -180 5 -6.34 820340800 305617 125.34 2775 2800 2585 3690 1990 2840 2684.22 2.07 0 53576 3016 2927 2846 2757 2676 2887 2717 125 850 500 1810 5 1 24470706 651 7.29 0.51 12 1.25 365.00 5228.00 6460 20240110 -58.82 2585 20241209 2.90 6460 -58.82 20240110 2585 2.90 20241209 6460 -58.82 20240110 2585 2.90 20241209 2.71 N 241690 500 125 억 505388 N N 0 N 00 N
11 20241209 150959 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 2670 -170 5 -5.99 809530925 301558 123.68 2775 2800 2585 3690 1990 2840 2684.49 2.07 0 52809 3016 2927 2846 2757 2676 2887 2717 125 850 500 1810 5 1 24470706 653 7.32 0.51 12 1.23 365.00 5228.00 6460 20240110 -58.67 2585 20241209 3.29 6460 -58.67 20240110 2585 3.29 20241209 6460 -58.67 20240110 2585 3.29 20241209 2.71 N 241690 500 125 억 505388 N N 0 N 00 N
12 20241209 141000 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 2670 -170 5 -5.99 730931740 272075 111.59 2775 2800 2585 3690 1990 2840 2686.51 2.07 0 44108 3016 2927 2846 2757 2676 2887 2717 125 850 500 1810 5 1 24470706 653 7.32 0.51 12 1.11 365.00 5228.00 6460 20240110 -58.67 2585 20241209 3.29 6460 -58.67 20240110 2585 3.29 20241209 6460 -58.67 20240110 2585 3.29 20241209 2.71 N 241690 500 125 억 505388 N N 0 N 00 N