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
012860/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
20241210,160301,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1352,33,2,2.50,296569922,221902,46.37,1272,1368,1272,1714,924,1319,1336.49,1.81,0,39482,1408,1363,1324,1279,1240,1344,1260,366,395,500,970,1,1,73233457,990,10.65,0.48,12,0.30,127.00,2799.00,2445,20240521,-44.70,1272,20241210,6.29,2445,-44.70,20240521,1272,6.29,20241210,2445,-44.70,20240521,1272,6.29,20241210,1.20,N,012860,500,366 억,,1326205,N,N,0,N,00,N
20241210,150301,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1357,38,2,2.88,279570017,209335,43.74,1272,1368,1272,1714,924,1319,1335.51,1.81,0,40129,1408,1363,1324,1279,1240,1344,1260,366,395,500,970,1,1,73233457,994,10.69,0.48,12,0.29,127.00,2799.00,2445,20240521,-44.50,1272,20241210,6.68,2445,-44.50,20240521,1272,6.68,20241210,2445,-44.50,20240521,1272,6.68,20241210,1.20,N,012860,500,366 억,,1326205,N,N,0,N,00,N
20241210,140301,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1352,33,2,2.50,245971728,184562,38.56,1272,1368,1272,1714,924,1319,1332.73,1.81,0,37556,1408,1363,1324,1279,1240,1344,1260,366,395,500,970,1,1,73233457,990,10.65,0.48,12,0.25,127.00,2799.00,2445,20240521,-44.70,1272,20241210,6.29,2445,-44.70,20240521,1272,6.29,20241210,2445,-44.70,20240521,1272,6.29,20241210,1.20,N,012860,500,366 억,,1326205,N,N,0,N,00,N
20241210,130259,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1359,40,2,3.03,238817909,179274,37.46,1272,1368,1272,1714,924,1319,1332.14,1.81,0,36664,1408,1363,1324,1279,1240,1344,1260,366,395,500,970,1,1,73233457,995,10.70,0.49,12,0.24,127.00,2799.00,2445,20240521,-44.42,1272,20241210,6.84,2445,-44.42,20240521,1272,6.84,20241210,2445,-44.42,20240521,1272,6.84,20241210,1.20,N,012860,500,366 억,,1326205,N,N,0,N,00,N
20241210,120300,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1356,37,2,2.81,233544519,175379,36.65,1272,1368,1272,1714,924,1319,1331.66,1.81,0,37498,1408,1363,1324,1279,1240,1344,1260,366,395,500,970,1,1,73233457,993,10.68,0.48,12,0.24,127.00,2799.00,2445,20240521,-44.54,1272,20241210,6.60,2445,-44.54,20240521,1272,6.60,20241210,2445,-44.54,20240521,1272,6.60,20241210,1.20,N,012860,500,366 억,,1326205,N,N,0,N,00,N
20241210,110300,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1358,39,2,2.96,216788610,163054,34.07,1272,1368,1272,1714,924,1319,1329.55,1.81,0,35009,1408,1363,1324,1279,1240,1344,1260,366,395,500,970,1,1,73233457,995,10.69,0.49,12,0.22,127.00,2799.00,2445,20240521,-44.46,1272,20241210,6.76,2445,-44.46,20240521,1272,6.76,20241210,2445,-44.46,20240521,1272,6.76,20241210,1.20,N,012860,500,366 억,,1326205,N,N,0,N,00,N
20241210,100300,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1359,40,2,3.03,153482890,115849,24.21,1272,1359,1272,1714,924,1319,1324.85,1.81,0,43989,1408,1363,1324,1279,1240,1344,1260,366,395,500,970,1,1,73233457,995,10.70,0.49,12,0.16,127.00,2799.00,2445,20240521,-44.42,1272,20241210,6.84,2445,-44.42,20240521,1272,6.84,20241210,2445,-44.42,20240521,1272,6.84,20241210,1.20,N,012860,500,366 억,,1326205,N,N,0,N,00,N
20241210,090302,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1321,2,2,0.15,14686331,11416,2.39,1272,1321,1272,1714,924,1319,1286.47,1.81,0,1988,1408,1363,1324,1279,1240,1344,1260,366,395,500,970,1,1,73233457,967,10.40,0.47,12,0.02,127.00,2799.00,2445,20240521,-45.97,1272,20241210,3.85,2445,-45.97,20240521,1272,3.85,20241210,2445,-45.97,20240521,1272,3.85,20241210,1.20,N,012860,500,366 억,,1326205,N,N,0,N,00,N
20241209,160258,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1319,-55,5,-4.00,624177740,478528,77.85,1369,1369,1285,1786,962,1374,1304.37,1.77,0,26422,1477,1425,1390,1338,1303,1408,1321,366,412,500,1010,1,1,73233457,966,10.39,0.47,12,0.65,127.00,2799.00,2445,20240521,-46.05,1285,20241209,2.65,2445,-46.05,20240521,1285,2.65,20241209,2445,-46.05,20240521,1285,2.65,20241209,1.26,N,012860,500,366 억,,1299076,N,N,0,N,00,N
20241209,150301,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1309,-65,5,-4.73,537384359,412632,67.13,1369,1369,1285,1786,962,1374,1302.33,1.77,0,30559,1477,1425,1390,1338,1303,1408,1321,366,412,500,1010,1,1,73233457,959,10.31,0.47,12,0.56,127.00,2799.00,2445,20240521,-46.46,1285,20241209,1.87,2445,-46.46,20240521,1285,1.87,20241209,2445,-46.46,20240521,1285,1.87,20241209,1.26,N,012860,500,366 억,,1299076,N,N,0,N,00,N
20241209,140301,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1303,-71,5,-5.17,471218884,361473,58.81,1369,1369,1285,1786,962,1374,1303.61,1.77,0,12370,1477,1425,1390,1338,1303,1408,1321,366,412,500,1010,1,1,73233457,954,10.26,0.47,12,0.49,127.00,2799.00,2445,20240521,-46.71,1285,20241209,1.40,2445,-46.71,20240521,1285,1.40,20241209,2445,-46.71,20240521,1285,1.40,20241209,1.26,N,012860,500,366 억,,1299076,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 160301 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 1352 33 2 2.50 296569922 221902 46.37 1272 1368 1272 1714 924 1319 1336.49 1.81 0 39482 1408 1363 1324 1279 1240 1344 1260 366 395 500 970 1 1 73233457 990 10.65 0.48 12 0.30 127.00 2799.00 2445 20240521 -44.70 1272 20241210 6.29 2445 -44.70 20240521 1272 6.29 20241210 2445 -44.70 20240521 1272 6.29 20241210 1.20 N 012860 500 366 억 1326205 N N 0 N 00 N
3 20241210 150301 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 1357 38 2 2.88 279570017 209335 43.74 1272 1368 1272 1714 924 1319 1335.51 1.81 0 40129 1408 1363 1324 1279 1240 1344 1260 366 395 500 970 1 1 73233457 994 10.69 0.48 12 0.29 127.00 2799.00 2445 20240521 -44.50 1272 20241210 6.68 2445 -44.50 20240521 1272 6.68 20241210 2445 -44.50 20240521 1272 6.68 20241210 1.20 N 012860 500 366 억 1326205 N N 0 N 00 N
4 20241210 140301 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 1352 33 2 2.50 245971728 184562 38.56 1272 1368 1272 1714 924 1319 1332.73 1.81 0 37556 1408 1363 1324 1279 1240 1344 1260 366 395 500 970 1 1 73233457 990 10.65 0.48 12 0.25 127.00 2799.00 2445 20240521 -44.70 1272 20241210 6.29 2445 -44.70 20240521 1272 6.29 20241210 2445 -44.70 20240521 1272 6.29 20241210 1.20 N 012860 500 366 억 1326205 N N 0 N 00 N
5 20241210 130259 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 1359 40 2 3.03 238817909 179274 37.46 1272 1368 1272 1714 924 1319 1332.14 1.81 0 36664 1408 1363 1324 1279 1240 1344 1260 366 395 500 970 1 1 73233457 995 10.70 0.49 12 0.24 127.00 2799.00 2445 20240521 -44.42 1272 20241210 6.84 2445 -44.42 20240521 1272 6.84 20241210 2445 -44.42 20240521 1272 6.84 20241210 1.20 N 012860 500 366 억 1326205 N N 0 N 00 N
6 20241210 120300 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 1356 37 2 2.81 233544519 175379 36.65 1272 1368 1272 1714 924 1319 1331.66 1.81 0 37498 1408 1363 1324 1279 1240 1344 1260 366 395 500 970 1 1 73233457 993 10.68 0.48 12 0.24 127.00 2799.00 2445 20240521 -44.54 1272 20241210 6.60 2445 -44.54 20240521 1272 6.60 20241210 2445 -44.54 20240521 1272 6.60 20241210 1.20 N 012860 500 366 억 1326205 N N 0 N 00 N
7 20241210 110300 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 1358 39 2 2.96 216788610 163054 34.07 1272 1368 1272 1714 924 1319 1329.55 1.81 0 35009 1408 1363 1324 1279 1240 1344 1260 366 395 500 970 1 1 73233457 995 10.69 0.49 12 0.22 127.00 2799.00 2445 20240521 -44.46 1272 20241210 6.76 2445 -44.46 20240521 1272 6.76 20241210 2445 -44.46 20240521 1272 6.76 20241210 1.20 N 012860 500 366 억 1326205 N N 0 N 00 N
8 20241210 100300 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 1359 40 2 3.03 153482890 115849 24.21 1272 1359 1272 1714 924 1319 1324.85 1.81 0 43989 1408 1363 1324 1279 1240 1344 1260 366 395 500 970 1 1 73233457 995 10.70 0.49 12 0.16 127.00 2799.00 2445 20240521 -44.42 1272 20241210 6.84 2445 -44.42 20240521 1272 6.84 20241210 2445 -44.42 20240521 1272 6.84 20241210 1.20 N 012860 500 366 억 1326205 N N 0 N 00 N
9 20241210 090302 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 1321 2 2 0.15 14686331 11416 2.39 1272 1321 1272 1714 924 1319 1286.47 1.81 0 1988 1408 1363 1324 1279 1240 1344 1260 366 395 500 970 1 1 73233457 967 10.40 0.47 12 0.02 127.00 2799.00 2445 20240521 -45.97 1272 20241210 3.85 2445 -45.97 20240521 1272 3.85 20241210 2445 -45.97 20240521 1272 3.85 20241210 1.20 N 012860 500 366 억 1326205 N N 0 N 00 N
10 20241209 160258 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 1319 -55 5 -4.00 624177740 478528 77.85 1369 1369 1285 1786 962 1374 1304.37 1.77 0 26422 1477 1425 1390 1338 1303 1408 1321 366 412 500 1010 1 1 73233457 966 10.39 0.47 12 0.65 127.00 2799.00 2445 20240521 -46.05 1285 20241209 2.65 2445 -46.05 20240521 1285 2.65 20241209 2445 -46.05 20240521 1285 2.65 20241209 1.26 N 012860 500 366 억 1299076 N N 0 N 00 N
11 20241209 150301 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 1309 -65 5 -4.73 537384359 412632 67.13 1369 1369 1285 1786 962 1374 1302.33 1.77 0 30559 1477 1425 1390 1338 1303 1408 1321 366 412 500 1010 1 1 73233457 959 10.31 0.47 12 0.56 127.00 2799.00 2445 20240521 -46.46 1285 20241209 1.87 2445 -46.46 20240521 1285 1.87 20241209 2445 -46.46 20240521 1285 1.87 20241209 1.26 N 012860 500 366 억 1299076 N N 0 N 00 N
12 20241209 140301 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 1303 -71 5 -5.17 471218884 361473 58.81 1369 1369 1285 1786 962 1374 1303.61 1.77 0 12370 1477 1425 1390 1338 1303 1408 1321 366 412 500 1010 1 1 73233457 954 10.26 0.47 12 0.49 127.00 2799.00 2445 20240521 -46.71 1285 20241209 1.40 2445 -46.71 20240521 1285 1.40 20241209 2445 -46.71 20240521 1285 1.40 20241209 1.26 N 012860 500 366 억 1299076 N N 0 N 00 N