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
310870/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
20241210,161104,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1460,35,2,2.46,124800972,86991,57.64,1424,1464,1400,1852,998,1425,1434.64,0.29,0,25315,1531,1478,1419,1366,1307,1448,1336,21,427,100,1020,1,1,20687271,302,6.85,0.59,12,0.42,213.00,2465.00,1769,20240115,-17.47,1032,20240909,41.47,1769,-17.47,20240115,1032,41.47,20240909,1769,-17.47,20240115,1032,41.47,20240909,0.89,N,310870,100,20 억,,59998,N,N,0,N,00,N
20241210,151107,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1464,39,2,2.74,122486460,85407,56.59,1424,1464,1400,1852,998,1425,1434.15,0.29,0,25837,1531,1478,1419,1366,1307,1448,1336,21,427,100,1020,1,1,20687271,303,6.87,0.59,12,0.41,213.00,2465.00,1769,20240115,-17.24,1032,20240909,41.86,1769,-17.24,20240115,1032,41.86,20240909,1769,-17.24,20240115,1032,41.86,20240909,0.89,N,310870,100,20 억,,59998,N,N,0,N,00,N
20241210,141107,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1460,35,2,2.46,110568256,77251,51.18,1424,1460,1400,1852,998,1425,1431.29,0.29,0,26663,1531,1478,1419,1366,1307,1448,1336,21,427,100,1020,1,1,20687271,302,6.85,0.59,12,0.37,213.00,2465.00,1769,20240115,-17.47,1032,20240909,41.47,1769,-17.47,20240115,1032,41.47,20240909,1769,-17.47,20240115,1032,41.47,20240909,0.89,N,310870,100,20 억,,59998,N,N,0,N,00,N
20241210,131108,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1451,26,2,1.82,93445627,65491,43.39,1424,1454,1400,1852,998,1425,1426.85,0.29,0,24136,1531,1478,1419,1366,1307,1448,1336,21,427,100,1020,1,1,20687271,300,6.81,0.59,12,0.32,213.00,2465.00,1769,20240115,-17.98,1032,20240909,40.60,1769,-17.98,20240115,1032,40.60,20240909,1769,-17.98,20240115,1032,40.60,20240909,0.89,N,310870,100,20 억,,59998,N,N,0,N,00,N
20241210,121106,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1424,-1,5,-0.07,44109319,31137,20.63,1424,1428,1400,1852,998,1425,1416.62,0.29,0,4231,1531,1478,1419,1366,1307,1448,1336,21,427,100,1020,1,1,20687271,295,6.69,0.58,12,0.15,213.00,2465.00,1769,20240115,-19.50,1032,20240909,37.98,1769,-19.50,20240115,1032,37.98,20240909,1769,-19.50,20240115,1032,37.98,20240909,0.89,N,310870,100,20 억,,59998,N,N,0,N,00,N
20241210,111106,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1418,-7,5,-0.49,34946085,24698,16.36,1424,1425,1400,1852,998,1425,1414.94,0.29,0,2910,1531,1478,1419,1366,1307,1448,1336,21,427,100,1020,1,1,20687271,293,6.66,0.58,12,0.12,213.00,2465.00,1769,20240115,-19.84,1032,20240909,37.40,1769,-19.84,20240115,1032,37.40,20240909,1769,-19.84,20240115,1032,37.40,20240909,0.89,N,310870,100,20 억,,59998,N,N,0,N,00,N
20241210,101107,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1404,-21,5,-1.47,26547466,18774,12.44,1424,1425,1400,1852,998,1425,1414.05,0.29,0,346,1531,1478,1419,1366,1307,1448,1336,21,427,100,1020,1,1,20687271,290,6.59,0.57,12,0.09,213.00,2465.00,1769,20240115,-20.63,1032,20240909,36.05,1769,-20.63,20240115,1032,36.05,20240909,1769,-20.63,20240115,1032,36.05,20240909,0.89,N,310870,100,20 억,,59998,N,N,0,N,00,N
20241210,091114,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1424,-1,5,-0.07,1802108,1267,0.84,1424,1424,1417,1852,998,1425,1422.34,0.29,0,-121,1531,1478,1419,1366,1307,1448,1336,21,427,100,1020,1,1,20687271,295,6.69,0.58,12,0.01,213.00,2465.00,1769,20240115,-19.50,1032,20240909,37.98,1769,-19.50,20240115,1032,37.98,20240909,1769,-19.50,20240115,1032,37.98,20240909,0.89,N,310870,100,20 억,,59998,N,N,0,N,00,N
20241209,161103,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1425,-47,5,-3.19,210879895,150462,96.64,1472,1472,1360,1913,1031,1472,1400.81,0.26,0,5634,1516,1494,1463,1441,1410,1505,1452,21,441,100,1050,1,1,20687271,295,6.69,0.58,12,0.73,213.00,2465.00,1769,20240115,-19.45,1032,20240909,38.08,1769,-19.45,20240115,1032,38.08,20240909,1769,-19.45,20240115,1032,38.08,20240909,0.98,N,310870,100,20 억,,54646,N,N,0,N,00,N
20241209,151105,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1426,-46,5,-3.12,200682527,143306,92.04,1472,1472,1360,1913,1031,1472,1400.38,0.26,0,6544,1516,1494,1463,1441,1410,1505,1452,21,441,100,1050,1,1,20687271,295,6.69,0.58,12,0.69,213.00,2465.00,1769,20240115,-19.39,1032,20240909,38.18,1769,-19.39,20240115,1032,38.18,20240909,1769,-19.39,20240115,1032,38.18,20240909,0.98,N,310870,100,20 억,,54646,N,N,0,N,00,N
20241209,141105,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1398,-74,5,-5.03,190726350,136276,87.52,1472,1472,1360,1913,1031,1472,1399.56,0.26,0,8495,1516,1494,1463,1441,1410,1505,1452,21,441,100,1050,1,1,20687271,289,6.56,0.57,12,0.66,213.00,2465.00,1769,20240115,-20.97,1032,20240909,35.47,1769,-20.97,20240115,1032,35.47,20240909,1769,-20.97,20240115,1032,35.47,20240909,0.98,N,310870,100,20 억,,54646,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 161104 57 100.00 KOSDAQ 운송장비부품 N N N N N 1460 35 2 2.46 124800972 86991 57.64 1424 1464 1400 1852 998 1425 1434.64 0.29 0 25315 1531 1478 1419 1366 1307 1448 1336 21 427 100 1020 1 1 20687271 302 6.85 0.59 12 0.42 213.00 2465.00 1769 20240115 -17.47 1032 20240909 41.47 1769 -17.47 20240115 1032 41.47 20240909 1769 -17.47 20240115 1032 41.47 20240909 0.89 N 310870 100 20 억 59998 N N 0 N 00 N
3 20241210 151107 57 100.00 KOSDAQ 운송장비부품 N N N N N 1464 39 2 2.74 122486460 85407 56.59 1424 1464 1400 1852 998 1425 1434.15 0.29 0 25837 1531 1478 1419 1366 1307 1448 1336 21 427 100 1020 1 1 20687271 303 6.87 0.59 12 0.41 213.00 2465.00 1769 20240115 -17.24 1032 20240909 41.86 1769 -17.24 20240115 1032 41.86 20240909 1769 -17.24 20240115 1032 41.86 20240909 0.89 N 310870 100 20 억 59998 N N 0 N 00 N
4 20241210 141107 57 100.00 KOSDAQ 운송장비부품 N N N N N 1460 35 2 2.46 110568256 77251 51.18 1424 1460 1400 1852 998 1425 1431.29 0.29 0 26663 1531 1478 1419 1366 1307 1448 1336 21 427 100 1020 1 1 20687271 302 6.85 0.59 12 0.37 213.00 2465.00 1769 20240115 -17.47 1032 20240909 41.47 1769 -17.47 20240115 1032 41.47 20240909 1769 -17.47 20240115 1032 41.47 20240909 0.89 N 310870 100 20 억 59998 N N 0 N 00 N
5 20241210 131108 57 100.00 KOSDAQ 운송장비부품 N N N N N 1451 26 2 1.82 93445627 65491 43.39 1424 1454 1400 1852 998 1425 1426.85 0.29 0 24136 1531 1478 1419 1366 1307 1448 1336 21 427 100 1020 1 1 20687271 300 6.81 0.59 12 0.32 213.00 2465.00 1769 20240115 -17.98 1032 20240909 40.60 1769 -17.98 20240115 1032 40.60 20240909 1769 -17.98 20240115 1032 40.60 20240909 0.89 N 310870 100 20 억 59998 N N 0 N 00 N
6 20241210 121106 57 100.00 KOSDAQ 운송장비부품 N N N N N 1424 -1 5 -0.07 44109319 31137 20.63 1424 1428 1400 1852 998 1425 1416.62 0.29 0 4231 1531 1478 1419 1366 1307 1448 1336 21 427 100 1020 1 1 20687271 295 6.69 0.58 12 0.15 213.00 2465.00 1769 20240115 -19.50 1032 20240909 37.98 1769 -19.50 20240115 1032 37.98 20240909 1769 -19.50 20240115 1032 37.98 20240909 0.89 N 310870 100 20 억 59998 N N 0 N 00 N
7 20241210 111106 57 100.00 KOSDAQ 운송장비부품 N N N N N 1418 -7 5 -0.49 34946085 24698 16.36 1424 1425 1400 1852 998 1425 1414.94 0.29 0 2910 1531 1478 1419 1366 1307 1448 1336 21 427 100 1020 1 1 20687271 293 6.66 0.58 12 0.12 213.00 2465.00 1769 20240115 -19.84 1032 20240909 37.40 1769 -19.84 20240115 1032 37.40 20240909 1769 -19.84 20240115 1032 37.40 20240909 0.89 N 310870 100 20 억 59998 N N 0 N 00 N
8 20241210 101107 57 100.00 KOSDAQ 운송장비부품 N N N N N 1404 -21 5 -1.47 26547466 18774 12.44 1424 1425 1400 1852 998 1425 1414.05 0.29 0 346 1531 1478 1419 1366 1307 1448 1336 21 427 100 1020 1 1 20687271 290 6.59 0.57 12 0.09 213.00 2465.00 1769 20240115 -20.63 1032 20240909 36.05 1769 -20.63 20240115 1032 36.05 20240909 1769 -20.63 20240115 1032 36.05 20240909 0.89 N 310870 100 20 억 59998 N N 0 N 00 N
9 20241210 091114 57 100.00 KOSDAQ 운송장비부품 N N N N N 1424 -1 5 -0.07 1802108 1267 0.84 1424 1424 1417 1852 998 1425 1422.34 0.29 0 -121 1531 1478 1419 1366 1307 1448 1336 21 427 100 1020 1 1 20687271 295 6.69 0.58 12 0.01 213.00 2465.00 1769 20240115 -19.50 1032 20240909 37.98 1769 -19.50 20240115 1032 37.98 20240909 1769 -19.50 20240115 1032 37.98 20240909 0.89 N 310870 100 20 억 59998 N N 0 N 00 N
10 20241209 161103 57 100.00 KOSDAQ 운송장비부품 N N N N N 1425 -47 5 -3.19 210879895 150462 96.64 1472 1472 1360 1913 1031 1472 1400.81 0.26 0 5634 1516 1494 1463 1441 1410 1505 1452 21 441 100 1050 1 1 20687271 295 6.69 0.58 12 0.73 213.00 2465.00 1769 20240115 -19.45 1032 20240909 38.08 1769 -19.45 20240115 1032 38.08 20240909 1769 -19.45 20240115 1032 38.08 20240909 0.98 N 310870 100 20 억 54646 N N 0 N 00 N
11 20241209 151105 57 100.00 KOSDAQ 운송장비부품 N N N N N 1426 -46 5 -3.12 200682527 143306 92.04 1472 1472 1360 1913 1031 1472 1400.38 0.26 0 6544 1516 1494 1463 1441 1410 1505 1452 21 441 100 1050 1 1 20687271 295 6.69 0.58 12 0.69 213.00 2465.00 1769 20240115 -19.39 1032 20240909 38.18 1769 -19.39 20240115 1032 38.18 20240909 1769 -19.39 20240115 1032 38.18 20240909 0.98 N 310870 100 20 억 54646 N N 0 N 00 N
12 20241209 141105 57 100.00 KOSDAQ 운송장비부품 N N N N N 1398 -74 5 -5.03 190726350 136276 87.52 1472 1472 1360 1913 1031 1472 1399.56 0.26 0 8495 1516 1494 1463 1441 1410 1505 1452 21 441 100 1050 1 1 20687271 289 6.56 0.57 12 0.66 213.00 2465.00 1769 20240115 -20.97 1032 20240909 35.47 1769 -20.97 20240115 1032 35.47 20240909 1769 -20.97 20240115 1032 35.47 20240909 0.98 N 310870 100 20 억 54646 N N 0 N 00 N