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
012340/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
20241210,160258,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,481,15,2,3.22,44910829,94836,64.67,450,485,450,605,327,466,473.56,0.43,0,3701,508,487,475,454,442,481,448,255,139,500,310,1,1,50907162,245,-1.49,0.77,12,0.19,-322.00,625.00,1145,20240105,-57.99,450,20241210,6.89,1145,-57.99,20240105,450,6.89,20241210,1145,-57.99,20240105,450,6.89,20241210,0.01,N,012340,500,254 억,,217900,N,N,0,N,00,N
20241210,150257,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,479,13,2,2.79,44502001,93986,64.09,450,485,450,605,327,466,473.50,0.43,0,3775,508,487,475,454,442,481,448,255,139,500,310,1,1,50907162,244,-1.49,0.77,12,0.18,-322.00,625.00,1145,20240105,-58.17,450,20241210,6.44,1145,-58.17,20240105,450,6.44,20241210,1145,-58.17,20240105,450,6.44,20241210,0.01,N,012340,500,254 억,,217900,N,N,0,N,00,N
20241210,140257,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,481,15,2,3.22,26462407,55832,38.07,450,485,450,605,327,466,473.96,0.43,0,3233,508,487,475,454,442,481,448,255,139,500,310,1,1,50907162,245,-1.49,0.77,12,0.11,-322.00,625.00,1145,20240105,-57.99,450,20241210,6.89,1145,-57.99,20240105,450,6.89,20241210,1145,-57.99,20240105,450,6.89,20241210,0.01,N,012340,500,254 억,,217900,N,N,0,N,00,N
20241210,130256,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,478,12,2,2.58,22492980,47574,32.44,450,485,450,605,327,466,472.80,0.43,0,3034,508,487,475,454,442,481,448,255,139,500,310,1,1,50907162,243,-1.48,0.76,12,0.09,-322.00,625.00,1145,20240105,-58.25,450,20241210,6.22,1145,-58.25,20240105,450,6.22,20241210,1145,-58.25,20240105,450,6.22,20241210,0.01,N,012340,500,254 억,,217900,N,N,0,N,00,N
20241210,120257,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,479,13,2,2.79,19835527,41972,28.62,450,485,450,605,327,466,472.59,0.43,0,2258,508,487,475,454,442,481,448,255,139,500,310,1,1,50907162,244,-1.49,0.77,12,0.08,-322.00,625.00,1145,20240105,-58.17,450,20241210,6.44,1145,-58.17,20240105,450,6.44,20241210,1145,-58.17,20240105,450,6.44,20241210,0.01,N,012340,500,254 억,,217900,N,N,0,N,00,N
20241210,110257,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,479,13,2,2.79,17481804,37069,25.28,450,485,450,605,327,466,471.60,0.43,0,1942,508,487,475,454,442,481,448,255,139,500,310,1,1,50907162,244,-1.49,0.77,12,0.07,-322.00,625.00,1145,20240105,-58.17,450,20241210,6.44,1145,-58.17,20240105,450,6.44,20241210,1145,-58.17,20240105,450,6.44,20241210,0.01,N,012340,500,254 억,,217900,N,N,0,N,00,N
20241210,100257,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,478,12,2,2.58,14256532,30337,20.69,450,485,450,605,327,466,469.94,0.43,0,2756,508,487,475,454,442,481,448,255,139,500,310,1,1,50907162,243,-1.48,0.76,12,0.06,-322.00,625.00,1145,20240105,-58.25,450,20241210,6.22,1145,-58.25,20240105,450,6.22,20241210,1145,-58.25,20240105,450,6.22,20241210,0.01,N,012340,500,254 억,,217900,N,N,0,N,00,N
20241210,090259,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,462,-4,5,-0.86,375848,835,0.57,450,466,450,605,327,466,450.12,0.43,0,220,508,487,475,454,442,481,448,255,139,500,310,1,1,50907162,235,-1.43,0.74,12,0.00,-322.00,625.00,1145,20240105,-59.65,450,20241210,2.67,1145,-59.65,20240105,450,2.67,20241210,1145,-59.65,20240105,450,2.67,20241210,0.01,N,012340,500,254 억,,217900,N,N,0,N,00,N
20241209,160255,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,466,-26,5,-5.28,69209855,145661,141.93,492,496,463,639,345,492,475.14,0.43,0,168,508,500,492,484,476,496,480,255,147,500,330,1,1,50907162,237,-1.45,0.75,12,0.29,-322.00,625.00,1145,20240105,-59.30,452,20241115,3.10,1145,-59.30,20240105,452,3.10,20241115,1145,-59.30,20240105,452,3.10,20241115,0.01,N,012340,500,254 억,,217731,N,N,0,N,00,N
20241209,150258,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,468,-24,5,-4.88,67594748,142219,138.58,492,496,463,639,345,492,475.29,0.43,0,380,508,500,492,484,476,496,480,255,147,500,330,1,1,50907162,238,-1.45,0.75,12,0.28,-322.00,625.00,1145,20240105,-59.13,452,20241115,3.54,1145,-59.13,20240105,452,3.54,20241115,1145,-59.13,20240105,452,3.54,20241115,0.01,N,012340,500,254 억,,217731,N,N,0,N,00,N
20241209,140257,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,472,-20,5,-4.07,59393691,124722,121.53,492,496,463,639,345,492,476.21,0.43,0,318,508,500,492,484,476,496,480,255,147,500,330,1,1,50907162,240,-1.47,0.76,12,0.24,-322.00,625.00,1145,20240105,-58.78,452,20241115,4.42,1145,-58.78,20240105,452,4.42,20241115,1145,-58.78,20240105,452,4.42,20241115,0.01,N,012340,500,254 억,,217731,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 160258 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 481 15 2 3.22 44910829 94836 64.67 450 485 450 605 327 466 473.56 0.43 0 3701 508 487 475 454 442 481 448 255 139 500 310 1 1 50907162 245 -1.49 0.77 12 0.19 -322.00 625.00 1145 20240105 -57.99 450 20241210 6.89 1145 -57.99 20240105 450 6.89 20241210 1145 -57.99 20240105 450 6.89 20241210 0.01 N 012340 500 254 억 217900 N N 0 N 00 N
3 20241210 150257 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 479 13 2 2.79 44502001 93986 64.09 450 485 450 605 327 466 473.50 0.43 0 3775 508 487 475 454 442 481 448 255 139 500 310 1 1 50907162 244 -1.49 0.77 12 0.18 -322.00 625.00 1145 20240105 -58.17 450 20241210 6.44 1145 -58.17 20240105 450 6.44 20241210 1145 -58.17 20240105 450 6.44 20241210 0.01 N 012340 500 254 억 217900 N N 0 N 00 N
4 20241210 140257 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 481 15 2 3.22 26462407 55832 38.07 450 485 450 605 327 466 473.96 0.43 0 3233 508 487 475 454 442 481 448 255 139 500 310 1 1 50907162 245 -1.49 0.77 12 0.11 -322.00 625.00 1145 20240105 -57.99 450 20241210 6.89 1145 -57.99 20240105 450 6.89 20241210 1145 -57.99 20240105 450 6.89 20241210 0.01 N 012340 500 254 억 217900 N N 0 N 00 N
5 20241210 130256 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 478 12 2 2.58 22492980 47574 32.44 450 485 450 605 327 466 472.80 0.43 0 3034 508 487 475 454 442 481 448 255 139 500 310 1 1 50907162 243 -1.48 0.76 12 0.09 -322.00 625.00 1145 20240105 -58.25 450 20241210 6.22 1145 -58.25 20240105 450 6.22 20241210 1145 -58.25 20240105 450 6.22 20241210 0.01 N 012340 500 254 억 217900 N N 0 N 00 N
6 20241210 120257 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 479 13 2 2.79 19835527 41972 28.62 450 485 450 605 327 466 472.59 0.43 0 2258 508 487 475 454 442 481 448 255 139 500 310 1 1 50907162 244 -1.49 0.77 12 0.08 -322.00 625.00 1145 20240105 -58.17 450 20241210 6.44 1145 -58.17 20240105 450 6.44 20241210 1145 -58.17 20240105 450 6.44 20241210 0.01 N 012340 500 254 억 217900 N N 0 N 00 N
7 20241210 110257 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 479 13 2 2.79 17481804 37069 25.28 450 485 450 605 327 466 471.60 0.43 0 1942 508 487 475 454 442 481 448 255 139 500 310 1 1 50907162 244 -1.49 0.77 12 0.07 -322.00 625.00 1145 20240105 -58.17 450 20241210 6.44 1145 -58.17 20240105 450 6.44 20241210 1145 -58.17 20240105 450 6.44 20241210 0.01 N 012340 500 254 억 217900 N N 0 N 00 N
8 20241210 100257 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 478 12 2 2.58 14256532 30337 20.69 450 485 450 605 327 466 469.94 0.43 0 2756 508 487 475 454 442 481 448 255 139 500 310 1 1 50907162 243 -1.48 0.76 12 0.06 -322.00 625.00 1145 20240105 -58.25 450 20241210 6.22 1145 -58.25 20240105 450 6.22 20241210 1145 -58.25 20240105 450 6.22 20241210 0.01 N 012340 500 254 억 217900 N N 0 N 00 N
9 20241210 090259 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 462 -4 5 -0.86 375848 835 0.57 450 466 450 605 327 466 450.12 0.43 0 220 508 487 475 454 442 481 448 255 139 500 310 1 1 50907162 235 -1.43 0.74 12 0.00 -322.00 625.00 1145 20240105 -59.65 450 20241210 2.67 1145 -59.65 20240105 450 2.67 20241210 1145 -59.65 20240105 450 2.67 20241210 0.01 N 012340 500 254 억 217900 N N 0 N 00 N
10 20241209 160255 57 100.00 KOSDAQ 운송장비부품 N N N N N 466 -26 5 -5.28 69209855 145661 141.93 492 496 463 639 345 492 475.14 0.43 0 168 508 500 492 484 476 496 480 255 147 500 330 1 1 50907162 237 -1.45 0.75 12 0.29 -322.00 625.00 1145 20240105 -59.30 452 20241115 3.10 1145 -59.30 20240105 452 3.10 20241115 1145 -59.30 20240105 452 3.10 20241115 0.01 N 012340 500 254 억 217731 N N 0 N 00 N
11 20241209 150258 57 100.00 KOSDAQ 운송장비부품 N N N N N 468 -24 5 -4.88 67594748 142219 138.58 492 496 463 639 345 492 475.29 0.43 0 380 508 500 492 484 476 496 480 255 147 500 330 1 1 50907162 238 -1.45 0.75 12 0.28 -322.00 625.00 1145 20240105 -59.13 452 20241115 3.54 1145 -59.13 20240105 452 3.54 20241115 1145 -59.13 20240105 452 3.54 20241115 0.01 N 012340 500 254 억 217731 N N 0 N 00 N
12 20241209 140257 57 100.00 KOSDAQ 운송장비부품 N N N N N 472 -20 5 -4.07 59393691 124722 121.53 492 496 463 639 345 492 476.21 0.43 0 318 508 500 492 484 476 496 480 255 147 500 330 1 1 50907162 240 -1.47 0.76 12 0.24 -322.00 625.00 1145 20240105 -58.78 452 20241115 4.42 1145 -58.78 20240105 452 4.42 20241115 1145 -58.78 20240105 452 4.42 20241115 0.01 N 012340 500 254 억 217731 N N 0 N 00 N