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
274090/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
20241210,161031,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,9330,550,2,6.26,1290413080,140773,55.82,8860,9380,8800,11410,6150,8780,9166.85,1.22,0,8572,9553,9166,8973,8586,8393,9070,8490,65,2630,500,6140,10,1,12913226,1205,-64.34,2.04,12,1.09,-145.00,4569.00,15900,20240118,-41.32,7860,20241029,18.70,15900,-41.32,20240118,7860,18.70,20241029,15900,-41.32,20240118,7860,18.70,20241029,3.05,N,274090,500,64 억,,157983,N,N,0,N,00,N
20241210,151034,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,9280,500,2,5.69,1249929120,136420,54.10,8860,9380,8800,11410,6150,8780,9162.65,1.22,0,10079,9553,9166,8973,8586,8393,9070,8490,65,2630,500,6140,10,1,12913226,1198,-64.00,2.03,12,1.06,-145.00,4569.00,15900,20240118,-41.64,7860,20241029,18.07,15900,-41.64,20240118,7860,18.07,20241029,15900,-41.64,20240118,7860,18.07,20241029,3.05,N,274090,500,64 억,,157983,N,N,0,N,00,N
20241210,141034,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,9300,520,2,5.92,1159616230,126665,50.23,8860,9380,8800,11410,6150,8780,9155.29,1.22,0,9139,9553,9166,8973,8586,8393,9070,8490,65,2630,500,6140,10,1,12913226,1201,-64.14,2.04,12,0.98,-145.00,4569.00,15900,20240118,-41.51,7860,20241029,18.32,15900,-41.51,20240118,7860,18.32,20241029,15900,-41.51,20240118,7860,18.32,20241029,3.05,N,274090,500,64 억,,157983,N,N,0,N,00,N
20241210,131034,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,9330,550,2,6.26,1047353890,114551,45.42,8860,9380,8800,11410,6150,8780,9143.45,1.22,0,8420,9553,9166,8973,8586,8393,9070,8490,65,2630,500,6140,10,1,12913226,1205,-64.34,2.04,12,0.89,-145.00,4569.00,15900,20240118,-41.32,7860,20241029,18.70,15900,-41.32,20240118,7860,18.70,20241029,15900,-41.32,20240118,7860,18.70,20241029,3.05,N,274090,500,64 억,,157983,N,N,0,N,00,N
20241210,121033,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,9170,390,2,4.44,966918540,105866,41.98,8860,9380,8800,11410,6150,8780,9133.76,1.22,0,8122,9553,9166,8973,8586,8393,9070,8490,65,2630,500,6140,10,1,12913226,1184,-63.24,2.01,12,0.82,-145.00,4569.00,15900,20240118,-42.33,7860,20241029,16.67,15900,-42.33,20240118,7860,16.67,20241029,15900,-42.33,20240118,7860,16.67,20241029,3.05,N,274090,500,64 억,,157983,N,N,0,N,00,N
20241210,111033,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,9200,420,2,4.78,878466750,96259,38.17,8860,9380,8800,11410,6150,8780,9126.44,1.22,0,13422,9553,9166,8973,8586,8393,9070,8490,65,2630,500,6140,10,1,12913226,1188,-63.45,2.01,12,0.75,-145.00,4569.00,15900,20240118,-42.14,7860,20241029,17.05,15900,-42.14,20240118,7860,17.05,20241029,15900,-42.14,20240118,7860,17.05,20241029,3.05,N,274090,500,64 억,,157983,N,N,0,N,00,N
20241210,101034,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,9130,350,2,3.99,636217090,69929,27.73,8860,9290,8800,11410,6150,8780,9098.51,1.22,0,6491,9553,9166,8973,8586,8393,9070,8490,65,2630,500,6140,10,1,12913226,1179,-62.97,2.00,12,0.54,-145.00,4569.00,15900,20240118,-42.58,7860,20241029,16.16,15900,-42.58,20240118,7860,16.16,20241029,15900,-42.58,20240118,7860,16.16,20241029,3.05,N,274090,500,64 억,,157983,N,N,0,N,00,N
20241210,091041,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,9020,240,2,2.73,133182840,14864,5.89,8860,9080,8800,11410,6150,8780,8961.34,1.22,0,2646,9553,9166,8973,8586,8393,9070,8490,65,2630,500,6140,10,1,12913226,1165,-62.21,1.97,12,0.12,-145.00,4569.00,15900,20240118,-43.27,7860,20241029,14.76,15900,-43.27,20240118,7860,14.76,20241029,15900,-43.27,20240118,7860,14.76,20241029,3.05,N,274090,500,64 억,,157983,N,N,0,N,00,N
20241209,161030,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,8780,-880,5,-9.11,2244437440,249114,68.40,9250,9360,8780,12550,6770,9660,9011.01,1.04,0,24491,10400,10030,9640,9270,8880,9835,9075,65,2890,500,6760,10,1,12913226,1134,-60.55,1.92,12,1.93,-145.00,4569.00,15900,20240118,-44.78,7860,20241029,11.70,15900,-44.78,20240118,7860,11.70,20241029,15900,-44.78,20240118,7860,11.70,20241029,3.04,N,274090,500,64 억,,134654,N,N,14,N,00,N
20241209,151032,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,8840,-820,5,-8.49,2114000540,234293,64.33,9250,9360,8780,12550,6770,9660,9022.89,1.04,0,21291,10400,10030,9640,9270,8880,9835,9075,65,2890,500,6760,10,1,12913226,1142,-60.97,1.93,12,1.81,-145.00,4569.00,15900,20240118,-44.40,7860,20241029,12.47,15900,-44.40,20240118,7860,12.47,20241029,15900,-44.40,20240118,7860,12.47,20241029,3.04,N,274090,500,64 억,,134654,N,N,14,N,00,N
20241209,141032,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,8870,-790,5,-8.18,1741867690,192112,52.75,9250,9360,8800,12550,6770,9660,9066.94,1.04,0,11143,10400,10030,9640,9270,8880,9835,9075,65,2890,500,6760,10,1,12913226,1145,-61.17,1.94,12,1.49,-145.00,4569.00,15900,20240118,-44.21,7860,20241029,12.85,15900,-44.21,20240118,7860,12.85,20241029,15900,-44.21,20240118,7860,12.85,20241029,3.04,N,274090,500,64 억,,134654,N,N,14,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 161031 57 100.00 KOSDAQ 운송장비부품 N N N N N 9330 550 2 6.26 1290413080 140773 55.82 8860 9380 8800 11410 6150 8780 9166.85 1.22 0 8572 9553 9166 8973 8586 8393 9070 8490 65 2630 500 6140 10 1 12913226 1205 -64.34 2.04 12 1.09 -145.00 4569.00 15900 20240118 -41.32 7860 20241029 18.70 15900 -41.32 20240118 7860 18.70 20241029 15900 -41.32 20240118 7860 18.70 20241029 3.05 N 274090 500 64 억 157983 N N 0 N 00 N
3 20241210 151034 57 100.00 KOSDAQ 운송장비부품 N N N N N 9280 500 2 5.69 1249929120 136420 54.10 8860 9380 8800 11410 6150 8780 9162.65 1.22 0 10079 9553 9166 8973 8586 8393 9070 8490 65 2630 500 6140 10 1 12913226 1198 -64.00 2.03 12 1.06 -145.00 4569.00 15900 20240118 -41.64 7860 20241029 18.07 15900 -41.64 20240118 7860 18.07 20241029 15900 -41.64 20240118 7860 18.07 20241029 3.05 N 274090 500 64 억 157983 N N 0 N 00 N
4 20241210 141034 57 100.00 KOSDAQ 운송장비부품 N N N N N 9300 520 2 5.92 1159616230 126665 50.23 8860 9380 8800 11410 6150 8780 9155.29 1.22 0 9139 9553 9166 8973 8586 8393 9070 8490 65 2630 500 6140 10 1 12913226 1201 -64.14 2.04 12 0.98 -145.00 4569.00 15900 20240118 -41.51 7860 20241029 18.32 15900 -41.51 20240118 7860 18.32 20241029 15900 -41.51 20240118 7860 18.32 20241029 3.05 N 274090 500 64 억 157983 N N 0 N 00 N
5 20241210 131034 57 100.00 KOSDAQ 운송장비부품 N N N N N 9330 550 2 6.26 1047353890 114551 45.42 8860 9380 8800 11410 6150 8780 9143.45 1.22 0 8420 9553 9166 8973 8586 8393 9070 8490 65 2630 500 6140 10 1 12913226 1205 -64.34 2.04 12 0.89 -145.00 4569.00 15900 20240118 -41.32 7860 20241029 18.70 15900 -41.32 20240118 7860 18.70 20241029 15900 -41.32 20240118 7860 18.70 20241029 3.05 N 274090 500 64 억 157983 N N 0 N 00 N
6 20241210 121033 57 100.00 KOSDAQ 운송장비부품 N N N N N 9170 390 2 4.44 966918540 105866 41.98 8860 9380 8800 11410 6150 8780 9133.76 1.22 0 8122 9553 9166 8973 8586 8393 9070 8490 65 2630 500 6140 10 1 12913226 1184 -63.24 2.01 12 0.82 -145.00 4569.00 15900 20240118 -42.33 7860 20241029 16.67 15900 -42.33 20240118 7860 16.67 20241029 15900 -42.33 20240118 7860 16.67 20241029 3.05 N 274090 500 64 억 157983 N N 0 N 00 N
7 20241210 111033 57 100.00 KOSDAQ 운송장비부품 N N N N N 9200 420 2 4.78 878466750 96259 38.17 8860 9380 8800 11410 6150 8780 9126.44 1.22 0 13422 9553 9166 8973 8586 8393 9070 8490 65 2630 500 6140 10 1 12913226 1188 -63.45 2.01 12 0.75 -145.00 4569.00 15900 20240118 -42.14 7860 20241029 17.05 15900 -42.14 20240118 7860 17.05 20241029 15900 -42.14 20240118 7860 17.05 20241029 3.05 N 274090 500 64 억 157983 N N 0 N 00 N
8 20241210 101034 57 100.00 KOSDAQ 운송장비부품 N N N N N 9130 350 2 3.99 636217090 69929 27.73 8860 9290 8800 11410 6150 8780 9098.51 1.22 0 6491 9553 9166 8973 8586 8393 9070 8490 65 2630 500 6140 10 1 12913226 1179 -62.97 2.00 12 0.54 -145.00 4569.00 15900 20240118 -42.58 7860 20241029 16.16 15900 -42.58 20240118 7860 16.16 20241029 15900 -42.58 20240118 7860 16.16 20241029 3.05 N 274090 500 64 억 157983 N N 0 N 00 N
9 20241210 091041 57 100.00 KOSDAQ 운송장비부품 N N N N N 9020 240 2 2.73 133182840 14864 5.89 8860 9080 8800 11410 6150 8780 8961.34 1.22 0 2646 9553 9166 8973 8586 8393 9070 8490 65 2630 500 6140 10 1 12913226 1165 -62.21 1.97 12 0.12 -145.00 4569.00 15900 20240118 -43.27 7860 20241029 14.76 15900 -43.27 20240118 7860 14.76 20241029 15900 -43.27 20240118 7860 14.76 20241029 3.05 N 274090 500 64 억 157983 N N 0 N 00 N
10 20241209 161030 57 100.00 KOSDAQ 운송장비부품 N N N N N 8780 -880 5 -9.11 2244437440 249114 68.40 9250 9360 8780 12550 6770 9660 9011.01 1.04 0 24491 10400 10030 9640 9270 8880 9835 9075 65 2890 500 6760 10 1 12913226 1134 -60.55 1.92 12 1.93 -145.00 4569.00 15900 20240118 -44.78 7860 20241029 11.70 15900 -44.78 20240118 7860 11.70 20241029 15900 -44.78 20240118 7860 11.70 20241029 3.04 N 274090 500 64 억 134654 N N 14 N 00 N
11 20241209 151032 57 100.00 KOSDAQ 운송장비부품 N N N N N 8840 -820 5 -8.49 2114000540 234293 64.33 9250 9360 8780 12550 6770 9660 9022.89 1.04 0 21291 10400 10030 9640 9270 8880 9835 9075 65 2890 500 6760 10 1 12913226 1142 -60.97 1.93 12 1.81 -145.00 4569.00 15900 20240118 -44.40 7860 20241029 12.47 15900 -44.40 20240118 7860 12.47 20241029 15900 -44.40 20240118 7860 12.47 20241029 3.04 N 274090 500 64 억 134654 N N 14 N 00 N
12 20241209 141032 57 100.00 KOSDAQ 운송장비부품 N N N N N 8870 -790 5 -8.18 1741867690 192112 52.75 9250 9360 8800 12550 6770 9660 9066.94 1.04 0 11143 10400 10030 9640 9270 8880 9835 9075 65 2890 500 6760 10 1 12913226 1145 -61.17 1.94 12 1.49 -145.00 4569.00 15900 20240118 -44.21 7860 20241029 12.85 15900 -44.21 20240118 7860 12.85 20241029 15900 -44.21 20240118 7860 12.85 20241029 3.04 N 274090 500 64 억 134654 N N 14 N 00 N