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
452400/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
20241210,161249,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,8880,860,2,10.72,378634400,44893,64.29,7840,8880,7840,10420,5620,8020,8432.37,1.11,0,29227,9273,8646,8333,7706,7393,8490,7550,45,2400,500,4970,10,1,9071428,806,4.83,0.66,12,0.49,1837.00,13452.00,51700,20240201,-82.82,7840,20241210,13.27,51700,-82.82,20240201,7840,13.27,20241210,51700,-82.82,20240201,7840,13.27,20241210,1.54,N,452400,500,45 억,,100602,N,N,0,N,00,N
20241210,151251,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,8820,800,2,9.98,366972820,43578,62.40,7840,8820,7840,10420,5620,8020,8421.06,1.11,0,29392,9273,8646,8333,7706,7393,8490,7550,45,2400,500,4970,10,1,9071428,800,4.80,0.66,12,0.48,1837.00,13452.00,51700,20240201,-82.94,7840,20241210,12.50,51700,-82.94,20240201,7840,12.50,20241210,51700,-82.94,20240201,7840,12.50,20241210,1.54,N,452400,500,45 억,,100602,N,N,0,N,00,N
20241210,141251,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,8690,670,2,8.35,333456810,39740,56.91,7840,8750,7840,10420,5620,8020,8390.96,1.11,0,28723,9273,8646,8333,7706,7393,8490,7550,45,2400,500,4970,10,1,9071428,788,4.73,0.65,12,0.44,1837.00,13452.00,51700,20240201,-83.19,7840,20241210,10.84,51700,-83.19,20240201,7840,10.84,20241210,51700,-83.19,20240201,7840,10.84,20241210,1.54,N,452400,500,45 억,,100602,N,N,0,N,00,N
20241210,131253,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,8550,530,2,6.61,289723590,34701,49.69,7840,8670,7840,10420,5620,8020,8349.14,1.11,0,25850,9273,8646,8333,7706,7393,8490,7550,45,2400,500,4970,10,1,9071428,776,4.65,0.64,12,0.38,1837.00,13452.00,51700,20240201,-83.46,7840,20241210,9.06,51700,-83.46,20240201,7840,9.06,20241210,51700,-83.46,20240201,7840,9.06,20241210,1.54,N,452400,500,45 억,,100602,N,N,0,N,00,N
20241210,121250,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,8550,530,2,6.61,272999700,32737,46.88,7840,8670,7840,10420,5620,8020,8339.18,1.11,0,24249,9273,8646,8333,7706,7393,8490,7550,45,2400,500,4970,10,1,9071428,776,4.65,0.64,12,0.36,1837.00,13452.00,51700,20240201,-83.46,7840,20241210,9.06,51700,-83.46,20240201,7840,9.06,20241210,51700,-83.46,20240201,7840,9.06,20241210,1.54,N,452400,500,45 억,,100602,N,N,0,N,00,N
20241210,111250,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,8580,560,2,6.98,248218200,29858,42.76,7840,8620,7840,10420,5620,8020,8313.29,1.11,0,23183,9273,8646,8333,7706,7393,8490,7550,45,2400,500,4970,10,1,9071428,778,4.67,0.64,12,0.33,1837.00,13452.00,51700,20240201,-83.40,7840,20241210,9.44,51700,-83.40,20240201,7840,9.44,20241210,51700,-83.40,20240201,7840,9.44,20241210,1.54,N,452400,500,45 억,,100602,N,N,0,N,00,N
20241210,101251,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,8510,490,2,6.11,216769420,26181,37.49,7840,8530,7840,10420,5620,8020,8279.65,1.11,0,20621,9273,8646,8333,7706,7393,8490,7550,45,2400,500,4970,10,1,9071428,772,4.63,0.63,12,0.29,1837.00,13452.00,51700,20240201,-83.54,7840,20241210,8.55,51700,-83.54,20240201,7840,8.55,20241210,51700,-83.54,20240201,7840,8.55,20241210,1.54,N,452400,500,45 억,,100602,N,N,0,N,00,N
20241210,091258,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,8310,290,2,3.62,87388510,10732,15.37,7840,8380,7840,10420,5620,8020,8142.80,1.11,0,7624,9273,8646,8333,7706,7393,8490,7550,45,2400,500,4970,10,1,9071428,754,4.52,0.62,12,0.12,1837.00,13452.00,51700,20240201,-83.93,7840,20241210,5.99,51700,-83.93,20240201,7840,5.99,20241210,51700,-83.93,20240201,7840,5.99,20241210,1.54,N,452400,500,45 억,,100602,N,N,0,N,00,N
20241209,161246,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,8020,-860,5,-9.68,577331830,69502,114.96,8680,8960,8020,11540,6220,8880,8307.58,0.96,0,13158,9446,9162,8896,8612,8346,9030,8480,45,2660,500,5500,10,1,9071428,728,4.37,0.60,12,0.77,1837.00,13452.00,51700,20240201,-84.49,8020,20241209,0.00,51700,-84.49,20240201,8020,0.00,20241209,51700,-84.49,20240201,8020,0.00,20241209,1.54,N,452400,500,45 억,,87438,N,N,0,N,00,N
20241209,151249,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,8200,-680,5,-7.66,535225770,64291,106.34,8680,8960,8050,11540,6220,8880,8322.80,0.96,0,11405,9446,9162,8896,8612,8346,9030,8480,45,2660,500,5500,10,1,9071428,744,4.46,0.61,12,0.71,1837.00,13452.00,51700,20240201,-84.14,8050,20241209,1.86,51700,-84.14,20240201,8050,1.86,20241209,51700,-84.14,20240201,8050,1.86,20241209,1.54,N,452400,500,45 억,,87438,N,N,0,N,00,N
20241209,141246,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,8240,-640,5,-7.21,481560380,57743,95.51,8680,8960,8050,11540,6220,8880,8337.28,0.96,0,8200,9446,9162,8896,8612,8346,9030,8480,45,2660,500,5500,10,1,9071428,747,4.49,0.61,12,0.64,1837.00,13452.00,51700,20240201,-84.06,8050,20241209,2.36,51700,-84.06,20240201,8050,2.36,20241209,51700,-84.06,20240201,8050,2.36,20241209,1.54,N,452400,500,45 억,,87438,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 161249 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 8880 860 2 10.72 378634400 44893 64.29 7840 8880 7840 10420 5620 8020 8432.37 1.11 0 29227 9273 8646 8333 7706 7393 8490 7550 45 2400 500 4970 10 1 9071428 806 4.83 0.66 12 0.49 1837.00 13452.00 51700 20240201 -82.82 7840 20241210 13.27 51700 -82.82 20240201 7840 13.27 20241210 51700 -82.82 20240201 7840 13.27 20241210 1.54 N 452400 500 45 억 100602 N N 0 N 00 N
3 20241210 151251 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 8820 800 2 9.98 366972820 43578 62.40 7840 8820 7840 10420 5620 8020 8421.06 1.11 0 29392 9273 8646 8333 7706 7393 8490 7550 45 2400 500 4970 10 1 9071428 800 4.80 0.66 12 0.48 1837.00 13452.00 51700 20240201 -82.94 7840 20241210 12.50 51700 -82.94 20240201 7840 12.50 20241210 51700 -82.94 20240201 7840 12.50 20241210 1.54 N 452400 500 45 억 100602 N N 0 N 00 N
4 20241210 141251 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 8690 670 2 8.35 333456810 39740 56.91 7840 8750 7840 10420 5620 8020 8390.96 1.11 0 28723 9273 8646 8333 7706 7393 8490 7550 45 2400 500 4970 10 1 9071428 788 4.73 0.65 12 0.44 1837.00 13452.00 51700 20240201 -83.19 7840 20241210 10.84 51700 -83.19 20240201 7840 10.84 20241210 51700 -83.19 20240201 7840 10.84 20241210 1.54 N 452400 500 45 억 100602 N N 0 N 00 N
5 20241210 131253 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 8550 530 2 6.61 289723590 34701 49.69 7840 8670 7840 10420 5620 8020 8349.14 1.11 0 25850 9273 8646 8333 7706 7393 8490 7550 45 2400 500 4970 10 1 9071428 776 4.65 0.64 12 0.38 1837.00 13452.00 51700 20240201 -83.46 7840 20241210 9.06 51700 -83.46 20240201 7840 9.06 20241210 51700 -83.46 20240201 7840 9.06 20241210 1.54 N 452400 500 45 억 100602 N N 0 N 00 N
6 20241210 121250 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 8550 530 2 6.61 272999700 32737 46.88 7840 8670 7840 10420 5620 8020 8339.18 1.11 0 24249 9273 8646 8333 7706 7393 8490 7550 45 2400 500 4970 10 1 9071428 776 4.65 0.64 12 0.36 1837.00 13452.00 51700 20240201 -83.46 7840 20241210 9.06 51700 -83.46 20240201 7840 9.06 20241210 51700 -83.46 20240201 7840 9.06 20241210 1.54 N 452400 500 45 억 100602 N N 0 N 00 N
7 20241210 111250 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 8580 560 2 6.98 248218200 29858 42.76 7840 8620 7840 10420 5620 8020 8313.29 1.11 0 23183 9273 8646 8333 7706 7393 8490 7550 45 2400 500 4970 10 1 9071428 778 4.67 0.64 12 0.33 1837.00 13452.00 51700 20240201 -83.40 7840 20241210 9.44 51700 -83.40 20240201 7840 9.44 20241210 51700 -83.40 20240201 7840 9.44 20241210 1.54 N 452400 500 45 억 100602 N N 0 N 00 N
8 20241210 101251 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 8510 490 2 6.11 216769420 26181 37.49 7840 8530 7840 10420 5620 8020 8279.65 1.11 0 20621 9273 8646 8333 7706 7393 8490 7550 45 2400 500 4970 10 1 9071428 772 4.63 0.63 12 0.29 1837.00 13452.00 51700 20240201 -83.54 7840 20241210 8.55 51700 -83.54 20240201 7840 8.55 20241210 51700 -83.54 20240201 7840 8.55 20241210 1.54 N 452400 500 45 억 100602 N N 0 N 00 N
9 20241210 091258 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 8310 290 2 3.62 87388510 10732 15.37 7840 8380 7840 10420 5620 8020 8142.80 1.11 0 7624 9273 8646 8333 7706 7393 8490 7550 45 2400 500 4970 10 1 9071428 754 4.52 0.62 12 0.12 1837.00 13452.00 51700 20240201 -83.93 7840 20241210 5.99 51700 -83.93 20240201 7840 5.99 20241210 51700 -83.93 20240201 7840 5.99 20241210 1.54 N 452400 500 45 억 100602 N N 0 N 00 N
10 20241209 161246 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 8020 -860 5 -9.68 577331830 69502 114.96 8680 8960 8020 11540 6220 8880 8307.58 0.96 0 13158 9446 9162 8896 8612 8346 9030 8480 45 2660 500 5500 10 1 9071428 728 4.37 0.60 12 0.77 1837.00 13452.00 51700 20240201 -84.49 8020 20241209 0.00 51700 -84.49 20240201 8020 0.00 20241209 51700 -84.49 20240201 8020 0.00 20241209 1.54 N 452400 500 45 억 87438 N N 0 N 00 N
11 20241209 151249 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 8200 -680 5 -7.66 535225770 64291 106.34 8680 8960 8050 11540 6220 8880 8322.80 0.96 0 11405 9446 9162 8896 8612 8346 9030 8480 45 2660 500 5500 10 1 9071428 744 4.46 0.61 12 0.71 1837.00 13452.00 51700 20240201 -84.14 8050 20241209 1.86 51700 -84.14 20240201 8050 1.86 20241209 51700 -84.14 20240201 8050 1.86 20241209 1.54 N 452400 500 45 억 87438 N N 0 N 00 N
12 20241209 141246 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 8240 -640 5 -7.21 481560380 57743 95.51 8680 8960 8050 11540 6220 8880 8337.28 0.96 0 8200 9446 9162 8896 8612 8346 9030 8480 45 2660 500 5500 10 1 9071428 747 4.49 0.61 12 0.64 1837.00 13452.00 51700 20240201 -84.06 8050 20241209 2.36 51700 -84.06 20240201 8050 2.36 20241209 51700 -84.06 20240201 8050 2.36 20241209 1.54 N 452400 500 45 억 87438 N N 0 N 00 N