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
290120/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
20241210,161042,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2225,25,2,1.14,29792290,13554,77.69,2160,2225,2160,2860,1540,2200,2198.04,0.31,0,-34,2320,2260,2215,2155,2110,2290,2185,78,660,500,1320,5,1,15515138,345,-3.84,0.41,12,0.09,-579.00,5438.00,5450,20231204,-59.17,2160,20241210,3.01,4080,-45.47,20240103,2160,3.01,20241210,4585,-51.47,20231221,2160,3.01,20241210,0.00,N,290120,500,77 억,,47355,N,N,0,N,00,N
20241210,151045,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2220,20,2,0.91,28153110,12817,73.46,2160,2220,2160,2860,1540,2200,2196.54,0.31,0,73,2320,2260,2215,2155,2110,2290,2185,78,660,500,1320,5,1,15515138,344,-3.83,0.41,12,0.08,-579.00,5438.00,5450,20231204,-59.27,2160,20241210,2.78,4080,-45.59,20240103,2160,2.78,20241210,4585,-51.58,20231221,2160,2.78,20241210,0.00,N,290120,500,77 억,,47355,N,N,0,N,00,N
20241210,141045,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2215,15,2,0.68,23065945,10513,60.26,2160,2215,2160,2860,1540,2200,2194.04,0.31,0,147,2320,2260,2215,2155,2110,2290,2185,78,660,500,1320,5,1,15515138,344,-3.83,0.41,12,0.07,-579.00,5438.00,5450,20231204,-59.36,2160,20241210,2.55,4080,-45.71,20240103,2160,2.55,20241210,4585,-51.69,20231221,2160,2.55,20241210,0.00,N,290120,500,77 억,,47355,N,N,0,N,00,N
20241210,131046,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2200,0,3,0.00,20321925,9269,53.13,2160,2215,2160,2860,1540,2200,2192.46,0.31,0,104,2320,2260,2215,2155,2110,2290,2185,78,660,500,1320,5,1,15515138,341,-3.80,0.40,12,0.06,-579.00,5438.00,5450,20231204,-59.63,2160,20241210,1.85,4080,-46.08,20240103,2160,1.85,20241210,4585,-52.02,20231221,2160,1.85,20241210,0.00,N,290120,500,77 억,,47355,N,N,0,N,00,N
20241210,121045,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2205,5,2,0.23,19357315,8831,50.62,2160,2215,2160,2860,1540,2200,2191.97,0.31,0,104,2320,2260,2215,2155,2110,2290,2185,78,660,500,1320,5,1,15515138,342,-3.81,0.41,12,0.06,-579.00,5438.00,5450,20231204,-59.54,2160,20241210,2.08,4080,-45.96,20240103,2160,2.08,20241210,4585,-51.91,20231221,2160,2.08,20241210,0.00,N,290120,500,77 억,,47355,N,N,0,N,00,N
20241210,111044,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2200,0,3,0.00,18234410,8321,47.69,2160,2215,2160,2860,1540,2200,2191.37,0.31,0,104,2320,2260,2215,2155,2110,2290,2185,78,660,500,1320,5,1,15515138,341,-3.80,0.40,12,0.05,-579.00,5438.00,5450,20231204,-59.63,2160,20241210,1.85,4080,-46.08,20240103,2160,1.85,20241210,4585,-52.02,20231221,2160,1.85,20241210,0.00,N,290120,500,77 억,,47355,N,N,0,N,00,N
20241210,101045,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2205,5,2,0.23,13631160,6224,35.67,2160,2205,2160,2860,1540,2200,2190.10,0.31,0,17,2320,2260,2215,2155,2110,2290,2185,78,660,500,1320,5,1,15515138,342,-3.81,0.41,12,0.04,-579.00,5438.00,5450,20231204,-59.54,2160,20241210,2.08,4080,-45.96,20240103,2160,2.08,20241210,4585,-51.91,20231221,2160,2.08,20241210,0.00,N,290120,500,77 억,,47355,N,N,0,N,00,N
20241210,091052,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2205,5,2,0.23,1923325,890,5.10,2160,2205,2160,2860,1540,2200,2161.04,0.31,0,48,2320,2260,2215,2155,2110,2290,2185,78,660,500,1320,5,1,15515138,342,-3.81,0.41,12,0.01,-579.00,5438.00,5450,20231204,-59.54,2160,20241210,2.08,4080,-45.96,20240103,2160,2.08,20241210,4585,-51.91,20231221,2160,2.08,20241210,0.00,N,290120,500,77 억,,47355,N,N,0,N,00,N
20241209,161041,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2200,-80,5,-3.51,38472920,17447,104.29,2170,2275,2170,2960,1600,2280,2205.13,0.31,0,86,2336,2307,2276,2247,2216,2292,2232,78,680,500,1360,5,1,15515138,341,-3.80,0.40,12,0.11,-579.00,5438.00,5450,20231204,-59.63,2170,20241209,1.38,4080,-46.08,20240103,2170,1.38,20241209,4585,-52.02,20231221,2170,1.38,20241209,0.00,N,290120,500,77 억,,47404,N,N,0,N,00,N
20241209,151043,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2200,-80,5,-3.51,36752060,16665,99.61,2170,2275,2170,2960,1600,2280,2205.34,0.31,0,690,2336,2307,2276,2247,2216,2292,2232,78,680,500,1360,5,1,15515138,341,-3.80,0.40,12,0.11,-579.00,5438.00,5450,20231204,-59.63,2170,20241209,1.38,4080,-46.08,20240103,2170,1.38,20241209,4585,-52.02,20231221,2170,1.38,20241209,0.00,N,290120,500,77 억,,47404,N,N,0,N,00,N
20241209,141043,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2230,-50,5,-2.19,26843045,12192,72.88,2170,2275,2170,2960,1600,2280,2201.69,0.31,0,56,2336,2307,2276,2247,2216,2292,2232,78,680,500,1360,5,1,15515138,346,-3.85,0.41,12,0.08,-579.00,5438.00,5450,20231204,-59.08,2170,20241209,2.76,4080,-45.34,20240103,2170,2.76,20241209,4585,-51.36,20231221,2170,2.76,20241209,0.00,N,290120,500,77 억,,47404,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 161042 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 2225 25 2 1.14 29792290 13554 77.69 2160 2225 2160 2860 1540 2200 2198.04 0.31 0 -34 2320 2260 2215 2155 2110 2290 2185 78 660 500 1320 5 1 15515138 345 -3.84 0.41 12 0.09 -579.00 5438.00 5450 20231204 -59.17 2160 20241210 3.01 4080 -45.47 20240103 2160 3.01 20241210 4585 -51.47 20231221 2160 3.01 20241210 0.00 N 290120 500 77 억 47355 N N 0 N 00 N
3 20241210 151045 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 2220 20 2 0.91 28153110 12817 73.46 2160 2220 2160 2860 1540 2200 2196.54 0.31 0 73 2320 2260 2215 2155 2110 2290 2185 78 660 500 1320 5 1 15515138 344 -3.83 0.41 12 0.08 -579.00 5438.00 5450 20231204 -59.27 2160 20241210 2.78 4080 -45.59 20240103 2160 2.78 20241210 4585 -51.58 20231221 2160 2.78 20241210 0.00 N 290120 500 77 억 47355 N N 0 N 00 N
4 20241210 141045 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 2215 15 2 0.68 23065945 10513 60.26 2160 2215 2160 2860 1540 2200 2194.04 0.31 0 147 2320 2260 2215 2155 2110 2290 2185 78 660 500 1320 5 1 15515138 344 -3.83 0.41 12 0.07 -579.00 5438.00 5450 20231204 -59.36 2160 20241210 2.55 4080 -45.71 20240103 2160 2.55 20241210 4585 -51.69 20231221 2160 2.55 20241210 0.00 N 290120 500 77 억 47355 N N 0 N 00 N
5 20241210 131046 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 2200 0 3 0.00 20321925 9269 53.13 2160 2215 2160 2860 1540 2200 2192.46 0.31 0 104 2320 2260 2215 2155 2110 2290 2185 78 660 500 1320 5 1 15515138 341 -3.80 0.40 12 0.06 -579.00 5438.00 5450 20231204 -59.63 2160 20241210 1.85 4080 -46.08 20240103 2160 1.85 20241210 4585 -52.02 20231221 2160 1.85 20241210 0.00 N 290120 500 77 억 47355 N N 0 N 00 N
6 20241210 121045 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 2205 5 2 0.23 19357315 8831 50.62 2160 2215 2160 2860 1540 2200 2191.97 0.31 0 104 2320 2260 2215 2155 2110 2290 2185 78 660 500 1320 5 1 15515138 342 -3.81 0.41 12 0.06 -579.00 5438.00 5450 20231204 -59.54 2160 20241210 2.08 4080 -45.96 20240103 2160 2.08 20241210 4585 -51.91 20231221 2160 2.08 20241210 0.00 N 290120 500 77 억 47355 N N 0 N 00 N
7 20241210 111044 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 2200 0 3 0.00 18234410 8321 47.69 2160 2215 2160 2860 1540 2200 2191.37 0.31 0 104 2320 2260 2215 2155 2110 2290 2185 78 660 500 1320 5 1 15515138 341 -3.80 0.40 12 0.05 -579.00 5438.00 5450 20231204 -59.63 2160 20241210 1.85 4080 -46.08 20240103 2160 1.85 20241210 4585 -52.02 20231221 2160 1.85 20241210 0.00 N 290120 500 77 억 47355 N N 0 N 00 N
8 20241210 101045 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 2205 5 2 0.23 13631160 6224 35.67 2160 2205 2160 2860 1540 2200 2190.10 0.31 0 17 2320 2260 2215 2155 2110 2290 2185 78 660 500 1320 5 1 15515138 342 -3.81 0.41 12 0.04 -579.00 5438.00 5450 20231204 -59.54 2160 20241210 2.08 4080 -45.96 20240103 2160 2.08 20241210 4585 -51.91 20231221 2160 2.08 20241210 0.00 N 290120 500 77 억 47355 N N 0 N 00 N
9 20241210 091052 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 2205 5 2 0.23 1923325 890 5.10 2160 2205 2160 2860 1540 2200 2161.04 0.31 0 48 2320 2260 2215 2155 2110 2290 2185 78 660 500 1320 5 1 15515138 342 -3.81 0.41 12 0.01 -579.00 5438.00 5450 20231204 -59.54 2160 20241210 2.08 4080 -45.96 20240103 2160 2.08 20241210 4585 -51.91 20231221 2160 2.08 20241210 0.00 N 290120 500 77 억 47355 N N 0 N 00 N
10 20241209 161041 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 2200 -80 5 -3.51 38472920 17447 104.29 2170 2275 2170 2960 1600 2280 2205.13 0.31 0 86 2336 2307 2276 2247 2216 2292 2232 78 680 500 1360 5 1 15515138 341 -3.80 0.40 12 0.11 -579.00 5438.00 5450 20231204 -59.63 2170 20241209 1.38 4080 -46.08 20240103 2170 1.38 20241209 4585 -52.02 20231221 2170 1.38 20241209 0.00 N 290120 500 77 억 47404 N N 0 N 00 N
11 20241209 151043 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 2200 -80 5 -3.51 36752060 16665 99.61 2170 2275 2170 2960 1600 2280 2205.34 0.31 0 690 2336 2307 2276 2247 2216 2292 2232 78 680 500 1360 5 1 15515138 341 -3.80 0.40 12 0.11 -579.00 5438.00 5450 20231204 -59.63 2170 20241209 1.38 4080 -46.08 20240103 2170 1.38 20241209 4585 -52.02 20231221 2170 1.38 20241209 0.00 N 290120 500 77 억 47404 N N 0 N 00 N
12 20241209 141043 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 2230 -50 5 -2.19 26843045 12192 72.88 2170 2275 2170 2960 1600 2280 2201.69 0.31 0 56 2336 2307 2276 2247 2216 2292 2232 78 680 500 1360 5 1 15515138 346 -3.85 0.41 12 0.08 -579.00 5438.00 5450 20231204 -59.08 2170 20241209 2.76 4080 -45.34 20240103 2170 2.76 20241209 4585 -51.36 20231221 2170 2.76 20241209 0.00 N 290120 500 77 억 47404 N N 0 N 00 N