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
333430/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
20241210,161122,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3645,250,2,7.36,2288950735,641506,94.77,3425,3645,3425,4410,2380,3395,3567.98,1.55,0,96732,3665,3530,3445,3310,3225,3487,3267,31,1015,100,2440,5,1,30726747,1120,29.16,2.95,12,2.09,125.00,1237.00,5180,20241126,-29.63,2625,20231227,38.86,5180,-29.63,20241126,2670,36.52,20240226,5180,-29.63,20241126,2625,38.86,20231227,2.62,N,333430,100,30 억,,475789,N,N,0,N,00,N
20241210,151125,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3630,235,2,6.92,2147901170,602712,89.04,3425,3635,3425,4410,2380,3395,3563.73,1.55,0,99592,3665,3530,3445,3310,3225,3487,3267,31,1015,100,2440,5,1,30726747,1115,29.04,2.93,12,1.96,125.00,1237.00,5180,20241126,-29.92,2625,20231227,38.29,5180,-29.92,20241126,2670,35.96,20240226,5180,-29.92,20241126,2625,38.29,20231227,2.62,N,333430,100,30 억,,475789,N,N,0,N,00,N
20241210,141125,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3600,205,2,6.04,1894195835,532475,78.67,3425,3620,3425,4410,2380,3395,3557.34,1.55,0,99532,3665,3530,3445,3310,3225,3487,3267,31,1015,100,2440,5,1,30726747,1106,28.80,2.91,12,1.73,125.00,1237.00,5180,20241126,-30.50,2625,20231227,37.14,5180,-30.50,20241126,2670,34.83,20240226,5180,-30.50,20241126,2625,37.14,20231227,2.62,N,333430,100,30 억,,475789,N,N,0,N,00,N
20241210,131126,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3590,195,2,5.74,1747486350,491638,72.63,3425,3620,3425,4410,2380,3395,3554.42,1.55,0,86204,3665,3530,3445,3310,3225,3487,3267,31,1015,100,2440,5,1,30726747,1103,28.72,2.90,12,1.60,125.00,1237.00,5180,20241126,-30.69,2625,20231227,36.76,5180,-30.69,20241126,2670,34.46,20240226,5180,-30.69,20241126,2625,36.76,20231227,2.62,N,333430,100,30 억,,475789,N,N,0,N,00,N
20241210,121124,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3560,165,2,4.86,1596908765,449585,66.42,3425,3620,3425,4410,2380,3395,3551.96,1.55,0,77867,3665,3530,3445,3310,3225,3487,3267,31,1015,100,2440,5,1,30726747,1094,28.48,2.88,12,1.46,125.00,1237.00,5180,20241126,-31.27,2625,20231227,35.62,5180,-31.27,20241126,2670,33.33,20240226,5180,-31.27,20241126,2625,35.62,20231227,2.62,N,333430,100,30 억,,475789,N,N,0,N,00,N
20241210,111124,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3580,185,2,5.45,1145627165,323845,47.84,3425,3600,3425,4410,2380,3395,3537.58,1.55,0,80791,3665,3530,3445,3310,3225,3487,3267,31,1015,100,2440,5,1,30726747,1100,28.64,2.89,12,1.05,125.00,1237.00,5180,20241126,-30.89,2625,20231227,36.38,5180,-30.89,20241126,2670,34.08,20240226,5180,-30.89,20241126,2625,36.38,20231227,2.62,N,333430,100,30 억,,475789,N,N,0,N,00,N
20241210,101125,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3585,190,2,5.60,915386940,259492,38.34,3425,3600,3425,4410,2380,3395,3527.61,1.55,0,64827,3665,3530,3445,3310,3225,3487,3267,31,1015,100,2440,5,1,30726747,1102,28.68,2.90,12,0.84,125.00,1237.00,5180,20241126,-30.79,2625,20231227,36.57,5180,-30.79,20241126,2670,34.27,20240226,5180,-30.79,20241126,2625,36.57,20231227,2.62,N,333430,100,30 억,,475789,N,N,0,N,00,N
20241210,091132,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3510,115,2,3.39,251859950,72543,10.72,3425,3510,3425,4410,2380,3395,3471.87,1.55,0,20870,3665,3530,3445,3310,3225,3487,3267,31,1015,100,2440,5,1,30726747,1079,28.08,2.84,12,0.24,125.00,1237.00,5180,20241126,-32.24,2625,20231227,33.71,5180,-32.24,20241126,2670,31.46,20240226,5180,-32.24,20241126,2625,33.71,20231227,2.62,N,333430,100,30 억,,475789,N,N,0,N,00,N
20241209,161121,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3395,-195,5,-5.43,2256585245,658797,57.89,3550,3580,3360,4665,2515,3590,3425.66,1.22,0,102673,3996,3792,3601,3397,3206,3697,3302,31,1075,100,2580,5,1,30726747,1043,27.16,2.74,12,2.14,125.00,1237.00,5180,20241126,-34.46,2625,20231227,29.33,5180,-34.46,20241126,2670,27.15,20240226,5180,-34.46,20241126,2625,29.33,20231227,2.59,N,333430,100,30 억,,373674,N,N,0,N,00,N
20241209,151123,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3390,-200,5,-5.57,2028166155,591437,51.97,3550,3580,3365,4665,2515,3590,3429.21,1.22,0,94335,3996,3792,3601,3397,3206,3697,3302,31,1075,100,2580,5,1,30726747,1042,27.12,2.74,12,1.92,125.00,1237.00,5180,20241126,-34.56,2625,20231227,29.14,5180,-34.56,20241126,2670,26.97,20240226,5180,-34.56,20241126,2625,29.14,20231227,2.59,N,333430,100,30 억,,373674,N,N,0,N,00,N
20241209,141122,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3400,-190,5,-5.29,1523899325,442862,38.92,3550,3580,3380,4665,2515,3590,3441.02,1.22,0,62645,3996,3792,3601,3397,3206,3697,3302,31,1075,100,2580,5,1,30726747,1045,27.20,2.75,12,1.44,125.00,1237.00,5180,20241126,-34.36,2625,20231227,29.52,5180,-34.36,20241126,2670,27.34,20240226,5180,-34.36,20241126,2625,29.52,20231227,2.59,N,333430,100,30 억,,373674,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 161122 57 100.00 KOSDAQ 운송장비부품 N N N N N 3645 250 2 7.36 2288950735 641506 94.77 3425 3645 3425 4410 2380 3395 3567.98 1.55 0 96732 3665 3530 3445 3310 3225 3487 3267 31 1015 100 2440 5 1 30726747 1120 29.16 2.95 12 2.09 125.00 1237.00 5180 20241126 -29.63 2625 20231227 38.86 5180 -29.63 20241126 2670 36.52 20240226 5180 -29.63 20241126 2625 38.86 20231227 2.62 N 333430 100 30 억 475789 N N 0 N 00 N
3 20241210 151125 57 100.00 KOSDAQ 운송장비부품 N N N N N 3630 235 2 6.92 2147901170 602712 89.04 3425 3635 3425 4410 2380 3395 3563.73 1.55 0 99592 3665 3530 3445 3310 3225 3487 3267 31 1015 100 2440 5 1 30726747 1115 29.04 2.93 12 1.96 125.00 1237.00 5180 20241126 -29.92 2625 20231227 38.29 5180 -29.92 20241126 2670 35.96 20240226 5180 -29.92 20241126 2625 38.29 20231227 2.62 N 333430 100 30 억 475789 N N 0 N 00 N
4 20241210 141125 57 100.00 KOSDAQ 운송장비부품 N N N N N 3600 205 2 6.04 1894195835 532475 78.67 3425 3620 3425 4410 2380 3395 3557.34 1.55 0 99532 3665 3530 3445 3310 3225 3487 3267 31 1015 100 2440 5 1 30726747 1106 28.80 2.91 12 1.73 125.00 1237.00 5180 20241126 -30.50 2625 20231227 37.14 5180 -30.50 20241126 2670 34.83 20240226 5180 -30.50 20241126 2625 37.14 20231227 2.62 N 333430 100 30 억 475789 N N 0 N 00 N
5 20241210 131126 57 100.00 KOSDAQ 운송장비부품 N N N N N 3590 195 2 5.74 1747486350 491638 72.63 3425 3620 3425 4410 2380 3395 3554.42 1.55 0 86204 3665 3530 3445 3310 3225 3487 3267 31 1015 100 2440 5 1 30726747 1103 28.72 2.90 12 1.60 125.00 1237.00 5180 20241126 -30.69 2625 20231227 36.76 5180 -30.69 20241126 2670 34.46 20240226 5180 -30.69 20241126 2625 36.76 20231227 2.62 N 333430 100 30 억 475789 N N 0 N 00 N
6 20241210 121124 57 100.00 KOSDAQ 운송장비부품 N N N N N 3560 165 2 4.86 1596908765 449585 66.42 3425 3620 3425 4410 2380 3395 3551.96 1.55 0 77867 3665 3530 3445 3310 3225 3487 3267 31 1015 100 2440 5 1 30726747 1094 28.48 2.88 12 1.46 125.00 1237.00 5180 20241126 -31.27 2625 20231227 35.62 5180 -31.27 20241126 2670 33.33 20240226 5180 -31.27 20241126 2625 35.62 20231227 2.62 N 333430 100 30 억 475789 N N 0 N 00 N
7 20241210 111124 57 100.00 KOSDAQ 운송장비부품 N N N N N 3580 185 2 5.45 1145627165 323845 47.84 3425 3600 3425 4410 2380 3395 3537.58 1.55 0 80791 3665 3530 3445 3310 3225 3487 3267 31 1015 100 2440 5 1 30726747 1100 28.64 2.89 12 1.05 125.00 1237.00 5180 20241126 -30.89 2625 20231227 36.38 5180 -30.89 20241126 2670 34.08 20240226 5180 -30.89 20241126 2625 36.38 20231227 2.62 N 333430 100 30 억 475789 N N 0 N 00 N
8 20241210 101125 57 100.00 KOSDAQ 운송장비부품 N N N N N 3585 190 2 5.60 915386940 259492 38.34 3425 3600 3425 4410 2380 3395 3527.61 1.55 0 64827 3665 3530 3445 3310 3225 3487 3267 31 1015 100 2440 5 1 30726747 1102 28.68 2.90 12 0.84 125.00 1237.00 5180 20241126 -30.79 2625 20231227 36.57 5180 -30.79 20241126 2670 34.27 20240226 5180 -30.79 20241126 2625 36.57 20231227 2.62 N 333430 100 30 억 475789 N N 0 N 00 N
9 20241210 091132 57 100.00 KOSDAQ 운송장비부품 N N N N N 3510 115 2 3.39 251859950 72543 10.72 3425 3510 3425 4410 2380 3395 3471.87 1.55 0 20870 3665 3530 3445 3310 3225 3487 3267 31 1015 100 2440 5 1 30726747 1079 28.08 2.84 12 0.24 125.00 1237.00 5180 20241126 -32.24 2625 20231227 33.71 5180 -32.24 20241126 2670 31.46 20240226 5180 -32.24 20241126 2625 33.71 20231227 2.62 N 333430 100 30 억 475789 N N 0 N 00 N
10 20241209 161121 57 100.00 KOSDAQ 운송장비부품 N N N N N 3395 -195 5 -5.43 2256585245 658797 57.89 3550 3580 3360 4665 2515 3590 3425.66 1.22 0 102673 3996 3792 3601 3397 3206 3697 3302 31 1075 100 2580 5 1 30726747 1043 27.16 2.74 12 2.14 125.00 1237.00 5180 20241126 -34.46 2625 20231227 29.33 5180 -34.46 20241126 2670 27.15 20240226 5180 -34.46 20241126 2625 29.33 20231227 2.59 N 333430 100 30 억 373674 N N 0 N 00 N
11 20241209 151123 57 100.00 KOSDAQ 운송장비부품 N N N N N 3390 -200 5 -5.57 2028166155 591437 51.97 3550 3580 3365 4665 2515 3590 3429.21 1.22 0 94335 3996 3792 3601 3397 3206 3697 3302 31 1075 100 2580 5 1 30726747 1042 27.12 2.74 12 1.92 125.00 1237.00 5180 20241126 -34.56 2625 20231227 29.14 5180 -34.56 20241126 2670 26.97 20240226 5180 -34.56 20241126 2625 29.14 20231227 2.59 N 333430 100 30 억 373674 N N 0 N 00 N
12 20241209 141122 57 100.00 KOSDAQ 운송장비부품 N N N N N 3400 -190 5 -5.29 1523899325 442862 38.92 3550 3580 3380 4665 2515 3590 3441.02 1.22 0 62645 3996 3792 3601 3397 3206 3697 3302 31 1075 100 2580 5 1 30726747 1045 27.20 2.75 12 1.44 125.00 1237.00 5180 20241126 -34.36 2625 20231227 29.52 5180 -34.36 20241126 2670 27.34 20240226 5180 -34.36 20241126 2625 29.52 20231227 2.59 N 333430 100 30 억 373674 N N 0 N 00 N