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
265560/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
20241210,161022,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,6700,400,2,6.35,59500890,9083,31.08,6270,6700,6270,8190,4410,6300,6550.80,0.00,0,2173,7053,6676,6473,6096,5893,6575,5995,53,1890,500,4410,10,1,10690180,716,11.75,1.14,12,0.08,570.00,5860.00,10480,20231222,-36.07,6270,20241210,6.86,10410,-35.64,20240102,6270,6.86,20241210,10480,-36.07,20231222,6270,6.86,20241210,1.52,N,265560,500,53 억,,0,N,N,0,N,00,N
20241210,151025,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,6680,380,2,6.03,53837190,8234,28.17,6270,6680,6270,8190,4410,6300,6538.40,0.00,0,2002,7053,6676,6473,6096,5893,6575,5995,53,1890,500,4410,10,1,10690180,714,11.72,1.14,12,0.08,570.00,5860.00,10480,20231222,-36.26,6270,20241210,6.54,10410,-35.83,20240102,6270,6.54,20241210,10480,-36.26,20231222,6270,6.54,20241210,1.52,N,265560,500,53 억,,0,N,N,0,N,00,N
20241210,141025,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,6660,360,2,5.71,44710770,6864,23.49,6270,6670,6270,8190,4410,6300,6513.81,0.00,0,1715,7053,6676,6473,6096,5893,6575,5995,53,1890,500,4410,10,1,10690180,712,11.68,1.14,12,0.06,570.00,5860.00,10480,20231222,-36.45,6270,20241210,6.22,10410,-36.02,20240102,6270,6.22,20241210,10480,-36.45,20231222,6270,6.22,20241210,1.52,N,265560,500,53 억,,0,N,N,0,N,00,N
20241210,131025,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,6660,360,2,5.71,42742210,6568,22.47,6270,6670,6270,8190,4410,6300,6507.64,0.00,0,1671,7053,6676,6473,6096,5893,6575,5995,53,1890,500,4410,10,1,10690180,712,11.68,1.14,12,0.06,570.00,5860.00,10480,20231222,-36.45,6270,20241210,6.22,10410,-36.02,20240102,6270,6.22,20241210,10480,-36.45,20231222,6270,6.22,20241210,1.52,N,265560,500,53 억,,0,N,N,0,N,00,N
20241210,121025,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,6640,340,2,5.40,37143110,5725,19.59,6270,6640,6270,8190,4410,6300,6487.88,0.00,0,1822,7053,6676,6473,6096,5893,6575,5995,53,1890,500,4410,10,1,10690180,710,11.65,1.13,12,0.05,570.00,5860.00,10480,20231222,-36.64,6270,20241210,5.90,10410,-36.22,20240102,6270,5.90,20241210,10480,-36.64,20231222,6270,5.90,20241210,1.52,N,265560,500,53 억,,0,N,N,0,N,00,N
20241210,111024,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,6600,300,2,4.76,28655580,4439,15.19,6270,6600,6270,8190,4410,6300,6455.41,0.00,0,1720,7053,6676,6473,6096,5893,6575,5995,53,1890,500,4410,10,1,10690180,706,11.58,1.13,12,0.04,570.00,5860.00,10480,20231222,-37.02,6270,20241210,5.26,10410,-36.60,20240102,6270,5.26,20241210,10480,-37.02,20231222,6270,5.26,20241210,1.52,N,265560,500,53 억,,0,N,N,0,N,00,N
20241210,101025,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,6500,200,2,3.17,15245090,2387,8.17,6270,6500,6270,8190,4410,6300,6386.72,0.00,0,1245,7053,6676,6473,6096,5893,6575,5995,53,1890,500,4410,10,1,10690180,695,11.40,1.11,12,0.02,570.00,5860.00,10480,20231222,-37.98,6270,20241210,3.67,10410,-37.56,20240102,6270,3.67,20241210,10480,-37.98,20231222,6270,3.67,20241210,1.52,N,265560,500,53 억,,0,N,N,0,N,00,N
20241210,091031,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,6420,120,2,1.90,9241600,1455,4.98,6270,6440,6270,8190,4410,6300,6351.62,0.00,0,823,7053,6676,6473,6096,5893,6575,5995,53,1890,500,4410,10,1,10690180,686,11.26,1.10,12,0.01,570.00,5860.00,10480,20231222,-38.74,6270,20241210,2.39,10410,-38.33,20240102,6270,2.39,20241210,10480,-38.74,20231222,6270,2.39,20241210,1.52,N,265560,500,53 억,,0,N,N,0,N,00,N
20241209,161021,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,6300,-560,5,-8.16,186844090,29089,190.12,6850,6850,6270,8910,4810,6860,6423.48,0.00,0,-7738,7113,6986,6743,6616,6373,7050,6680,53,2050,500,4800,10,1,10690180,673,11.05,1.08,12,0.27,570.00,5860.00,11460,20231130,-45.03,6270,20241209,0.48,10410,-39.48,20240102,6270,0.48,20241209,10480,-39.89,20231222,6270,0.48,20241209,1.54,N,265560,500,53 억,,0,N,N,0,N,00,N
20241209,151023,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,6310,-550,5,-8.02,179491640,27924,182.51,6850,6850,6270,8910,4810,6860,6427.86,0.00,0,-7217,7113,6986,6743,6616,6373,7050,6680,53,2050,500,4800,10,1,10690180,675,11.07,1.08,12,0.26,570.00,5860.00,11460,20231130,-44.94,6270,20241209,0.64,10410,-39.39,20240102,6270,0.64,20241209,10480,-39.79,20231222,6270,0.64,20241209,1.54,N,265560,500,53 억,,0,N,N,0,N,00,N
20241209,141023,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,6350,-510,5,-7.43,144569160,22381,146.28,6850,6850,6300,8910,4810,6860,6459.46,0.00,0,-4762,7113,6986,6743,6616,6373,7050,6680,53,2050,500,4800,10,1,10690180,679,11.14,1.08,12,0.21,570.00,5860.00,11460,20231130,-44.59,6300,20241209,0.79,10410,-39.00,20240102,6300,0.79,20241209,10480,-39.41,20231222,6300,0.79,20241209,1.54,N,265560,500,53 억,,0,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 161022 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 6700 400 2 6.35 59500890 9083 31.08 6270 6700 6270 8190 4410 6300 6550.80 0.00 0 2173 7053 6676 6473 6096 5893 6575 5995 53 1890 500 4410 10 1 10690180 716 11.75 1.14 12 0.08 570.00 5860.00 10480 20231222 -36.07 6270 20241210 6.86 10410 -35.64 20240102 6270 6.86 20241210 10480 -36.07 20231222 6270 6.86 20241210 1.52 N 265560 500 53 억 0 N N 0 N 00 N
3 20241210 151025 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 6680 380 2 6.03 53837190 8234 28.17 6270 6680 6270 8190 4410 6300 6538.40 0.00 0 2002 7053 6676 6473 6096 5893 6575 5995 53 1890 500 4410 10 1 10690180 714 11.72 1.14 12 0.08 570.00 5860.00 10480 20231222 -36.26 6270 20241210 6.54 10410 -35.83 20240102 6270 6.54 20241210 10480 -36.26 20231222 6270 6.54 20241210 1.52 N 265560 500 53 억 0 N N 0 N 00 N
4 20241210 141025 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 6660 360 2 5.71 44710770 6864 23.49 6270 6670 6270 8190 4410 6300 6513.81 0.00 0 1715 7053 6676 6473 6096 5893 6575 5995 53 1890 500 4410 10 1 10690180 712 11.68 1.14 12 0.06 570.00 5860.00 10480 20231222 -36.45 6270 20241210 6.22 10410 -36.02 20240102 6270 6.22 20241210 10480 -36.45 20231222 6270 6.22 20241210 1.52 N 265560 500 53 억 0 N N 0 N 00 N
5 20241210 131025 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 6660 360 2 5.71 42742210 6568 22.47 6270 6670 6270 8190 4410 6300 6507.64 0.00 0 1671 7053 6676 6473 6096 5893 6575 5995 53 1890 500 4410 10 1 10690180 712 11.68 1.14 12 0.06 570.00 5860.00 10480 20231222 -36.45 6270 20241210 6.22 10410 -36.02 20240102 6270 6.22 20241210 10480 -36.45 20231222 6270 6.22 20241210 1.52 N 265560 500 53 억 0 N N 0 N 00 N
6 20241210 121025 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 6640 340 2 5.40 37143110 5725 19.59 6270 6640 6270 8190 4410 6300 6487.88 0.00 0 1822 7053 6676 6473 6096 5893 6575 5995 53 1890 500 4410 10 1 10690180 710 11.65 1.13 12 0.05 570.00 5860.00 10480 20231222 -36.64 6270 20241210 5.90 10410 -36.22 20240102 6270 5.90 20241210 10480 -36.64 20231222 6270 5.90 20241210 1.52 N 265560 500 53 억 0 N N 0 N 00 N
7 20241210 111024 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 6600 300 2 4.76 28655580 4439 15.19 6270 6600 6270 8190 4410 6300 6455.41 0.00 0 1720 7053 6676 6473 6096 5893 6575 5995 53 1890 500 4410 10 1 10690180 706 11.58 1.13 12 0.04 570.00 5860.00 10480 20231222 -37.02 6270 20241210 5.26 10410 -36.60 20240102 6270 5.26 20241210 10480 -37.02 20231222 6270 5.26 20241210 1.52 N 265560 500 53 억 0 N N 0 N 00 N
8 20241210 101025 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 6500 200 2 3.17 15245090 2387 8.17 6270 6500 6270 8190 4410 6300 6386.72 0.00 0 1245 7053 6676 6473 6096 5893 6575 5995 53 1890 500 4410 10 1 10690180 695 11.40 1.11 12 0.02 570.00 5860.00 10480 20231222 -37.98 6270 20241210 3.67 10410 -37.56 20240102 6270 3.67 20241210 10480 -37.98 20231222 6270 3.67 20241210 1.52 N 265560 500 53 억 0 N N 0 N 00 N
9 20241210 091031 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 6420 120 2 1.90 9241600 1455 4.98 6270 6440 6270 8190 4410 6300 6351.62 0.00 0 823 7053 6676 6473 6096 5893 6575 5995 53 1890 500 4410 10 1 10690180 686 11.26 1.10 12 0.01 570.00 5860.00 10480 20231222 -38.74 6270 20241210 2.39 10410 -38.33 20240102 6270 2.39 20241210 10480 -38.74 20231222 6270 2.39 20241210 1.52 N 265560 500 53 억 0 N N 0 N 00 N
10 20241209 161021 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 6300 -560 5 -8.16 186844090 29089 190.12 6850 6850 6270 8910 4810 6860 6423.48 0.00 0 -7738 7113 6986 6743 6616 6373 7050 6680 53 2050 500 4800 10 1 10690180 673 11.05 1.08 12 0.27 570.00 5860.00 11460 20231130 -45.03 6270 20241209 0.48 10410 -39.48 20240102 6270 0.48 20241209 10480 -39.89 20231222 6270 0.48 20241209 1.54 N 265560 500 53 억 0 N N 0 N 00 N
11 20241209 151023 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 6310 -550 5 -8.02 179491640 27924 182.51 6850 6850 6270 8910 4810 6860 6427.86 0.00 0 -7217 7113 6986 6743 6616 6373 7050 6680 53 2050 500 4800 10 1 10690180 675 11.07 1.08 12 0.26 570.00 5860.00 11460 20231130 -44.94 6270 20241209 0.64 10410 -39.39 20240102 6270 0.64 20241209 10480 -39.79 20231222 6270 0.64 20241209 1.54 N 265560 500 53 억 0 N N 0 N 00 N
12 20241209 141023 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 6350 -510 5 -7.43 144569160 22381 146.28 6850 6850 6300 8910 4810 6860 6459.46 0.00 0 -4762 7113 6986 6743 6616 6373 7050 6680 53 2050 500 4800 10 1 10690180 679 11.14 1.08 12 0.21 570.00 5860.00 11460 20231130 -44.59 6300 20241209 0.79 10410 -39.00 20240102 6300 0.79 20241209 10480 -39.41 20231222 6300 0.79 20241209 1.54 N 265560 500 53 억 0 N N 0 N 00 N