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
019540/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
20241210,160329,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3520,55,2,1.59,68971130,19514,49.63,3420,3600,3420,4500,2430,3465,3534.44,1.95,0,5495,3588,3526,3468,3406,3348,3497,3377,68,1035,500,2490,5,1,13513500,476,1.47,0.38,12,0.14,2390.00,9263.00,6110,20240308,-42.39,3410,20241209,3.23,6110,-42.39,20240308,3410,3.23,20241209,6110,-42.39,20240308,3410,3.23,20241209,0.33,N,019540,500,67 억,,263300,N,N,0,N,00,N
20241210,150328,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3590,125,2,3.61,64001305,18109,46.05,3420,3600,3420,4500,2430,3465,3534.23,1.95,0,5484,3588,3526,3468,3406,3348,3497,3377,68,1035,500,2490,5,1,13513500,485,1.50,0.39,12,0.13,2390.00,9263.00,6110,20240308,-41.24,3410,20241209,5.28,6110,-41.24,20240308,3410,5.28,20241209,6110,-41.24,20240308,3410,5.28,20241209,0.33,N,019540,500,67 억,,263300,N,N,0,N,00,N
20241210,140328,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3560,95,2,2.74,61121335,17302,44.00,3420,3600,3420,4500,2430,3465,3532.62,1.95,0,5249,3588,3526,3468,3406,3348,3497,3377,68,1035,500,2490,5,1,13513500,481,1.49,0.38,12,0.13,2390.00,9263.00,6110,20240308,-41.73,3410,20241209,4.40,6110,-41.73,20240308,3410,4.40,20241209,6110,-41.73,20240308,3410,4.40,20241209,0.33,N,019540,500,67 억,,263300,N,N,0,N,00,N
20241210,130327,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3550,85,2,2.45,55450915,15708,39.95,3420,3570,3420,4500,2430,3465,3530.11,1.95,0,4856,3588,3526,3468,3406,3348,3497,3377,68,1035,500,2490,5,1,13513500,480,1.49,0.38,12,0.12,2390.00,9263.00,6110,20240308,-41.90,3410,20241209,4.11,6110,-41.90,20240308,3410,4.11,20241209,6110,-41.90,20240308,3410,4.11,20241209,0.33,N,019540,500,67 억,,263300,N,N,0,N,00,N
20241210,120327,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3555,90,2,2.60,54616525,15473,39.35,3420,3570,3420,4500,2430,3465,3529.80,1.95,0,4856,3588,3526,3468,3406,3348,3497,3377,68,1035,500,2490,5,1,13513500,480,1.49,0.38,12,0.11,2390.00,9263.00,6110,20240308,-41.82,3410,20241209,4.25,6110,-41.82,20240308,3410,4.25,20241209,6110,-41.82,20240308,3410,4.25,20241209,0.33,N,019540,500,67 억,,263300,N,N,0,N,00,N
20241210,110327,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3535,70,2,2.02,49159605,13935,35.44,3420,3570,3420,4500,2430,3465,3527.78,1.95,0,4354,3588,3526,3468,3406,3348,3497,3377,68,1035,500,2490,5,1,13513500,478,1.48,0.38,12,0.10,2390.00,9263.00,6110,20240308,-42.14,3410,20241209,3.67,6110,-42.14,20240308,3410,3.67,20241209,6110,-42.14,20240308,3410,3.67,20241209,0.33,N,019540,500,67 억,,263300,N,N,0,N,00,N
20241210,100327,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3570,105,2,3.03,23935905,6817,17.34,3420,3570,3420,4500,2430,3465,3511.21,1.95,0,2986,3588,3526,3468,3406,3348,3497,3377,68,1035,500,2490,5,1,13513500,482,1.49,0.39,12,0.05,2390.00,9263.00,6110,20240308,-41.57,3410,20241209,4.69,6110,-41.57,20240308,3410,4.69,20241209,6110,-41.57,20240308,3410,4.69,20241209,0.33,N,019540,500,67 억,,263300,N,N,0,N,00,N
20241210,090330,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3460,-5,5,-0.14,5297340,1537,3.91,3420,3460,3420,4500,2430,3465,3446.55,1.95,0,509,3588,3526,3468,3406,3348,3497,3377,68,1035,500,2490,5,1,13513500,468,1.45,0.37,12,0.01,2390.00,9263.00,6110,20240308,-43.37,3410,20241209,1.47,6110,-43.37,20240308,3410,1.47,20241209,6110,-43.37,20240308,3410,1.47,20241209,0.33,N,019540,500,67 억,,263300,N,N,0,N,00,N
20241209,160326,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,3465,-165,5,-4.55,135761290,39320,193.57,3490,3530,3410,4715,2545,3630,3452.73,1.99,0,-6413,3826,3727,3646,3547,3466,3687,3507,68,1085,500,2610,5,1,13513500,468,1.45,0.37,12,0.29,2390.00,9263.00,6110,20240308,-43.29,3410,20241209,1.61,6110,-43.29,20240308,3410,1.61,20241209,6110,-43.29,20240308,3410,1.61,20241209,0.33,N,019540,500,67 억,,269290,N,N,0,N,00,N
20241209,150328,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,3465,-165,5,-4.55,119627860,34631,170.49,3490,3530,3410,4715,2545,3630,3454.36,1.99,0,-5707,3826,3727,3646,3547,3466,3687,3507,68,1085,500,2610,5,1,13513500,468,1.45,0.37,12,0.26,2390.00,9263.00,6110,20240308,-43.29,3410,20241209,1.61,6110,-43.29,20240308,3410,1.61,20241209,6110,-43.29,20240308,3410,1.61,20241209,0.33,N,019540,500,67 억,,269290,N,N,0,N,00,N
20241209,140328,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,3495,-135,5,-3.72,110768000,32067,157.86,3490,3530,3410,4715,2545,3630,3454.27,1.99,0,-5045,3826,3727,3646,3547,3466,3687,3507,68,1085,500,2610,5,1,13513500,472,1.46,0.38,12,0.24,2390.00,9263.00,6110,20240308,-42.80,3410,20241209,2.49,6110,-42.80,20240308,3410,2.49,20241209,6110,-42.80,20240308,3410,2.49,20241209,0.33,N,019540,500,67 억,,269290,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 160329 57 100.00 KOSDAQ 운송장비부품 N N N N N 3520 55 2 1.59 68971130 19514 49.63 3420 3600 3420 4500 2430 3465 3534.44 1.95 0 5495 3588 3526 3468 3406 3348 3497 3377 68 1035 500 2490 5 1 13513500 476 1.47 0.38 12 0.14 2390.00 9263.00 6110 20240308 -42.39 3410 20241209 3.23 6110 -42.39 20240308 3410 3.23 20241209 6110 -42.39 20240308 3410 3.23 20241209 0.33 N 019540 500 67 억 263300 N N 0 N 00 N
3 20241210 150328 57 100.00 KOSDAQ 운송장비부품 N N N N N 3590 125 2 3.61 64001305 18109 46.05 3420 3600 3420 4500 2430 3465 3534.23 1.95 0 5484 3588 3526 3468 3406 3348 3497 3377 68 1035 500 2490 5 1 13513500 485 1.50 0.39 12 0.13 2390.00 9263.00 6110 20240308 -41.24 3410 20241209 5.28 6110 -41.24 20240308 3410 5.28 20241209 6110 -41.24 20240308 3410 5.28 20241209 0.33 N 019540 500 67 억 263300 N N 0 N 00 N
4 20241210 140328 57 100.00 KOSDAQ 운송장비부품 N N N N N 3560 95 2 2.74 61121335 17302 44.00 3420 3600 3420 4500 2430 3465 3532.62 1.95 0 5249 3588 3526 3468 3406 3348 3497 3377 68 1035 500 2490 5 1 13513500 481 1.49 0.38 12 0.13 2390.00 9263.00 6110 20240308 -41.73 3410 20241209 4.40 6110 -41.73 20240308 3410 4.40 20241209 6110 -41.73 20240308 3410 4.40 20241209 0.33 N 019540 500 67 억 263300 N N 0 N 00 N
5 20241210 130327 57 100.00 KOSDAQ 운송장비부품 N N N N N 3550 85 2 2.45 55450915 15708 39.95 3420 3570 3420 4500 2430 3465 3530.11 1.95 0 4856 3588 3526 3468 3406 3348 3497 3377 68 1035 500 2490 5 1 13513500 480 1.49 0.38 12 0.12 2390.00 9263.00 6110 20240308 -41.90 3410 20241209 4.11 6110 -41.90 20240308 3410 4.11 20241209 6110 -41.90 20240308 3410 4.11 20241209 0.33 N 019540 500 67 억 263300 N N 0 N 00 N
6 20241210 120327 57 100.00 KOSDAQ 운송장비부품 N N N N N 3555 90 2 2.60 54616525 15473 39.35 3420 3570 3420 4500 2430 3465 3529.80 1.95 0 4856 3588 3526 3468 3406 3348 3497 3377 68 1035 500 2490 5 1 13513500 480 1.49 0.38 12 0.11 2390.00 9263.00 6110 20240308 -41.82 3410 20241209 4.25 6110 -41.82 20240308 3410 4.25 20241209 6110 -41.82 20240308 3410 4.25 20241209 0.33 N 019540 500 67 억 263300 N N 0 N 00 N
7 20241210 110327 57 100.00 KOSDAQ 운송장비부품 N N N N N 3535 70 2 2.02 49159605 13935 35.44 3420 3570 3420 4500 2430 3465 3527.78 1.95 0 4354 3588 3526 3468 3406 3348 3497 3377 68 1035 500 2490 5 1 13513500 478 1.48 0.38 12 0.10 2390.00 9263.00 6110 20240308 -42.14 3410 20241209 3.67 6110 -42.14 20240308 3410 3.67 20241209 6110 -42.14 20240308 3410 3.67 20241209 0.33 N 019540 500 67 억 263300 N N 0 N 00 N
8 20241210 100327 57 100.00 KOSDAQ 운송장비부품 N N N N N 3570 105 2 3.03 23935905 6817 17.34 3420 3570 3420 4500 2430 3465 3511.21 1.95 0 2986 3588 3526 3468 3406 3348 3497 3377 68 1035 500 2490 5 1 13513500 482 1.49 0.39 12 0.05 2390.00 9263.00 6110 20240308 -41.57 3410 20241209 4.69 6110 -41.57 20240308 3410 4.69 20241209 6110 -41.57 20240308 3410 4.69 20241209 0.33 N 019540 500 67 억 263300 N N 0 N 00 N
9 20241210 090330 57 100.00 KOSDAQ 운송장비부품 N N N N N 3460 -5 5 -0.14 5297340 1537 3.91 3420 3460 3420 4500 2430 3465 3446.55 1.95 0 509 3588 3526 3468 3406 3348 3497 3377 68 1035 500 2490 5 1 13513500 468 1.45 0.37 12 0.01 2390.00 9263.00 6110 20240308 -43.37 3410 20241209 1.47 6110 -43.37 20240308 3410 1.47 20241209 6110 -43.37 20240308 3410 1.47 20241209 0.33 N 019540 500 67 억 263300 N N 0 N 00 N
10 20241209 160326 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 3465 -165 5 -4.55 135761290 39320 193.57 3490 3530 3410 4715 2545 3630 3452.73 1.99 0 -6413 3826 3727 3646 3547 3466 3687 3507 68 1085 500 2610 5 1 13513500 468 1.45 0.37 12 0.29 2390.00 9263.00 6110 20240308 -43.29 3410 20241209 1.61 6110 -43.29 20240308 3410 1.61 20241209 6110 -43.29 20240308 3410 1.61 20241209 0.33 N 019540 500 67 억 269290 N N 0 N 00 N
11 20241209 150328 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 3465 -165 5 -4.55 119627860 34631 170.49 3490 3530 3410 4715 2545 3630 3454.36 1.99 0 -5707 3826 3727 3646 3547 3466 3687 3507 68 1085 500 2610 5 1 13513500 468 1.45 0.37 12 0.26 2390.00 9263.00 6110 20240308 -43.29 3410 20241209 1.61 6110 -43.29 20240308 3410 1.61 20241209 6110 -43.29 20240308 3410 1.61 20241209 0.33 N 019540 500 67 억 269290 N N 0 N 00 N
12 20241209 140328 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 3495 -135 5 -3.72 110768000 32067 157.86 3490 3530 3410 4715 2545 3630 3454.27 1.99 0 -5045 3826 3727 3646 3547 3466 3687 3507 68 1085 500 2610 5 1 13513500 472 1.46 0.38 12 0.24 2390.00 9263.00 6110 20240308 -42.80 3410 20241209 2.49 6110 -42.80 20240308 3410 2.49 20241209 6110 -42.80 20240308 3410 2.49 20241209 0.33 N 019540 500 67 억 269290 N N 0 N 00 N