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
437730/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
20241210,161231,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6220,260,2,4.36,2084257590,336351,73.04,6000,6300,6000,7740,4180,5960,6197.55,0.66,0,88009,6946,6452,6206,5712,5466,6330,5590,159,1780,500,3810,10,1,31707567,1972,16.86,3.28,12,1.06,369.00,1897.00,23150,20240321,-73.13,5960,20241209,4.36,23150,-73.13,20240321,5960,4.36,20241209,69400,-91.04,20240321,5960,4.36,20241209,1.23,N,437730,500,158 억,,210571,N,N,0,N,00,N
20241210,151233,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6230,270,2,4.53,1999360570,322703,70.08,6000,6300,6000,7740,4180,5960,6196.64,0.66,0,84340,6946,6452,6206,5712,5466,6330,5590,159,1780,500,3810,10,1,31707567,1975,16.88,3.28,12,1.02,369.00,1897.00,23150,20240321,-73.09,5960,20241209,4.53,23150,-73.09,20240321,5960,4.53,20241209,69400,-91.02,20240321,5960,4.53,20241209,1.23,N,437730,500,158 억,,210571,N,N,0,N,00,N
20241210,141233,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6210,250,2,4.19,1803052490,291090,63.21,6000,6300,6000,7740,4180,5960,6195.21,0.66,0,67932,6946,6452,6206,5712,5466,6330,5590,159,1780,500,3810,10,1,31707567,1969,16.83,3.27,12,0.92,369.00,1897.00,23150,20240321,-73.17,5960,20241209,4.19,23150,-73.17,20240321,5960,4.19,20241209,69400,-91.05,20240321,5960,4.19,20241209,1.23,N,437730,500,158 억,,210571,N,N,0,N,00,N
20241210,131235,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6220,260,2,4.36,1642869430,265260,57.60,6000,6300,6000,7740,4180,5960,6194.60,0.66,0,57194,6946,6452,6206,5712,5466,6330,5590,159,1780,500,3810,10,1,31707567,1972,16.86,3.28,12,0.84,369.00,1897.00,23150,20240321,-73.13,5960,20241209,4.36,23150,-73.13,20240321,5960,4.36,20241209,69400,-91.04,20240321,5960,4.36,20241209,1.23,N,437730,500,158 억,,210571,N,N,0,N,00,N
20241210,121232,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6160,200,2,3.36,1524656230,246128,53.45,6000,6300,6000,7740,4180,5960,6195.83,0.66,0,47165,6946,6452,6206,5712,5466,6330,5590,159,1780,500,3810,10,1,31707567,1953,16.69,3.25,12,0.78,369.00,1897.00,23150,20240321,-73.39,5960,20241209,3.36,23150,-73.39,20240321,5960,3.36,20241209,69400,-91.12,20240321,5960,3.36,20241209,1.23,N,437730,500,158 억,,210571,N,N,0,N,00,N
20241210,111232,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6200,240,2,4.03,1307940290,211092,45.84,6000,6300,6000,7740,4180,5960,6197.55,0.66,0,53199,6946,6452,6206,5712,5466,6330,5590,159,1780,500,3810,10,1,31707567,1966,16.80,3.27,12,0.67,369.00,1897.00,23150,20240321,-73.22,5960,20241209,4.03,23150,-73.22,20240321,5960,4.03,20241209,69400,-91.07,20240321,5960,4.03,20241209,1.23,N,437730,500,158 억,,210571,N,N,0,N,00,N
20241210,101234,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6200,240,2,4.03,977406790,157684,34.24,6000,6300,6000,7740,4180,5960,6200.53,0.66,0,38385,6946,6452,6206,5712,5466,6330,5590,159,1780,500,3810,10,1,31707567,1966,16.80,3.27,12,0.50,369.00,1897.00,23150,20240321,-73.22,5960,20241209,4.03,23150,-73.22,20240321,5960,4.03,20241209,69400,-91.07,20240321,5960,4.03,20241209,1.23,N,437730,500,158 억,,210571,N,N,0,N,00,N
20241210,091241,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6250,290,2,4.87,361795520,58878,12.79,6000,6250,6000,7740,4180,5960,6149.07,0.66,0,22524,6946,6452,6206,5712,5466,6330,5590,159,1780,500,3810,10,1,31707567,1982,16.94,3.29,12,0.19,369.00,1897.00,23150,20240321,-73.00,5960,20241209,4.87,23150,-73.00,20240321,5960,4.87,20241209,69400,-90.99,20240321,5960,4.87,20241209,1.23,N,437730,500,158 억,,210571,N,N,0,N,00,N
20241209,161229,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,5960,-840,5,-12.35,2785987020,449870,104.01,6670,6700,5960,8840,4760,6800,6193.15,0.92,0,-78592,7473,7136,6823,6486,6173,6980,6330,159,2040,500,4350,10,1,31707567,1890,16.15,3.14,12,1.42,369.00,1897.00,23150,20240321,-74.25,5960,20241209,0.00,23150,-74.25,20240321,5960,0.00,20241209,69400,-91.41,20240321,5960,0.00,20241209,1.27,N,437730,500,158 억,,293026,N,N,0,N,00,N
20241209,151231,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,6050,-750,5,-11.03,2525419280,406404,93.96,6670,6700,6010,8840,4760,6800,6214.06,0.92,0,-58243,7473,7136,6823,6486,6173,6980,6330,159,2040,500,4350,10,1,31707567,1918,16.40,3.19,12,1.28,369.00,1897.00,23150,20240321,-73.87,5987,20240805,1.05,23150,-73.87,20240321,5987,1.05,20240805,69400,-91.28,20240321,6010,0.67,20241209,1.27,N,437730,500,158 억,,293026,N,N,0,N,00,N
20241209,141229,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,6070,-730,5,-10.74,2272706890,364505,84.27,6670,6700,6020,8840,4760,6800,6235.05,0.92,0,-53099,7473,7136,6823,6486,6173,6980,6330,159,2040,500,4350,10,1,31707567,1925,16.45,3.20,12,1.15,369.00,1897.00,23150,20240321,-73.78,5987,20240805,1.39,23150,-73.78,20240321,5987,1.39,20240805,69400,-91.25,20240321,6020,0.83,20241209,1.27,N,437730,500,158 억,,293026,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 161231 57 100.00 KOSDAQ 운송장비부품 N N N N N 6220 260 2 4.36 2084257590 336351 73.04 6000 6300 6000 7740 4180 5960 6197.55 0.66 0 88009 6946 6452 6206 5712 5466 6330 5590 159 1780 500 3810 10 1 31707567 1972 16.86 3.28 12 1.06 369.00 1897.00 23150 20240321 -73.13 5960 20241209 4.36 23150 -73.13 20240321 5960 4.36 20241209 69400 -91.04 20240321 5960 4.36 20241209 1.23 N 437730 500 158 억 210571 N N 0 N 00 N
3 20241210 151233 57 100.00 KOSDAQ 운송장비부품 N N N N N 6230 270 2 4.53 1999360570 322703 70.08 6000 6300 6000 7740 4180 5960 6196.64 0.66 0 84340 6946 6452 6206 5712 5466 6330 5590 159 1780 500 3810 10 1 31707567 1975 16.88 3.28 12 1.02 369.00 1897.00 23150 20240321 -73.09 5960 20241209 4.53 23150 -73.09 20240321 5960 4.53 20241209 69400 -91.02 20240321 5960 4.53 20241209 1.23 N 437730 500 158 억 210571 N N 0 N 00 N
4 20241210 141233 57 100.00 KOSDAQ 운송장비부품 N N N N N 6210 250 2 4.19 1803052490 291090 63.21 6000 6300 6000 7740 4180 5960 6195.21 0.66 0 67932 6946 6452 6206 5712 5466 6330 5590 159 1780 500 3810 10 1 31707567 1969 16.83 3.27 12 0.92 369.00 1897.00 23150 20240321 -73.17 5960 20241209 4.19 23150 -73.17 20240321 5960 4.19 20241209 69400 -91.05 20240321 5960 4.19 20241209 1.23 N 437730 500 158 억 210571 N N 0 N 00 N
5 20241210 131235 57 100.00 KOSDAQ 운송장비부품 N N N N N 6220 260 2 4.36 1642869430 265260 57.60 6000 6300 6000 7740 4180 5960 6194.60 0.66 0 57194 6946 6452 6206 5712 5466 6330 5590 159 1780 500 3810 10 1 31707567 1972 16.86 3.28 12 0.84 369.00 1897.00 23150 20240321 -73.13 5960 20241209 4.36 23150 -73.13 20240321 5960 4.36 20241209 69400 -91.04 20240321 5960 4.36 20241209 1.23 N 437730 500 158 억 210571 N N 0 N 00 N
6 20241210 121232 57 100.00 KOSDAQ 운송장비부품 N N N N N 6160 200 2 3.36 1524656230 246128 53.45 6000 6300 6000 7740 4180 5960 6195.83 0.66 0 47165 6946 6452 6206 5712 5466 6330 5590 159 1780 500 3810 10 1 31707567 1953 16.69 3.25 12 0.78 369.00 1897.00 23150 20240321 -73.39 5960 20241209 3.36 23150 -73.39 20240321 5960 3.36 20241209 69400 -91.12 20240321 5960 3.36 20241209 1.23 N 437730 500 158 억 210571 N N 0 N 00 N
7 20241210 111232 57 100.00 KOSDAQ 운송장비부품 N N N N N 6200 240 2 4.03 1307940290 211092 45.84 6000 6300 6000 7740 4180 5960 6197.55 0.66 0 53199 6946 6452 6206 5712 5466 6330 5590 159 1780 500 3810 10 1 31707567 1966 16.80 3.27 12 0.67 369.00 1897.00 23150 20240321 -73.22 5960 20241209 4.03 23150 -73.22 20240321 5960 4.03 20241209 69400 -91.07 20240321 5960 4.03 20241209 1.23 N 437730 500 158 억 210571 N N 0 N 00 N
8 20241210 101234 57 100.00 KOSDAQ 운송장비부품 N N N N N 6200 240 2 4.03 977406790 157684 34.24 6000 6300 6000 7740 4180 5960 6200.53 0.66 0 38385 6946 6452 6206 5712 5466 6330 5590 159 1780 500 3810 10 1 31707567 1966 16.80 3.27 12 0.50 369.00 1897.00 23150 20240321 -73.22 5960 20241209 4.03 23150 -73.22 20240321 5960 4.03 20241209 69400 -91.07 20240321 5960 4.03 20241209 1.23 N 437730 500 158 억 210571 N N 0 N 00 N
9 20241210 091241 57 100.00 KOSDAQ 운송장비부품 N N N N N 6250 290 2 4.87 361795520 58878 12.79 6000 6250 6000 7740 4180 5960 6149.07 0.66 0 22524 6946 6452 6206 5712 5466 6330 5590 159 1780 500 3810 10 1 31707567 1982 16.94 3.29 12 0.19 369.00 1897.00 23150 20240321 -73.00 5960 20241209 4.87 23150 -73.00 20240321 5960 4.87 20241209 69400 -90.99 20240321 5960 4.87 20241209 1.23 N 437730 500 158 억 210571 N N 0 N 00 N
10 20241209 161229 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 5960 -840 5 -12.35 2785987020 449870 104.01 6670 6700 5960 8840 4760 6800 6193.15 0.92 0 -78592 7473 7136 6823 6486 6173 6980 6330 159 2040 500 4350 10 1 31707567 1890 16.15 3.14 12 1.42 369.00 1897.00 23150 20240321 -74.25 5960 20241209 0.00 23150 -74.25 20240321 5960 0.00 20241209 69400 -91.41 20240321 5960 0.00 20241209 1.27 N 437730 500 158 억 293026 N N 0 N 00 N
11 20241209 151231 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 6050 -750 5 -11.03 2525419280 406404 93.96 6670 6700 6010 8840 4760 6800 6214.06 0.92 0 -58243 7473 7136 6823 6486 6173 6980 6330 159 2040 500 4350 10 1 31707567 1918 16.40 3.19 12 1.28 369.00 1897.00 23150 20240321 -73.87 5987 20240805 1.05 23150 -73.87 20240321 5987 1.05 20240805 69400 -91.28 20240321 6010 0.67 20241209 1.27 N 437730 500 158 억 293026 N N 0 N 00 N
12 20241209 141229 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 6070 -730 5 -10.74 2272706890 364505 84.27 6670 6700 6020 8840 4760 6800 6235.05 0.92 0 -53099 7473 7136 6823 6486 6173 6980 6330 159 2040 500 4350 10 1 31707567 1925 16.45 3.20 12 1.15 369.00 1897.00 23150 20240321 -73.78 5987 20240805 1.39 23150 -73.78 20240321 5987 1.39 20240805 69400 -91.25 20240321 6020 0.83 20241209 1.27 N 437730 500 158 억 293026 N N 0 N 00 N