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
031510/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
20241210,160402,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1278,62,2,5.10,38020663,30405,58.86,1216,1280,1216,1580,852,1216,1250.47,0.40,0,972,1350,1283,1228,1161,1106,1255,1133,140,364,500,850,1,1,28000000,358,4.14,0.35,12,0.11,309.00,3678.00,2055,20231204,-37.81,1159,20240806,10.27,1999,-36.07,20240104,1159,10.27,20240806,1999,-36.07,20240104,1159,10.27,20240806,0.08,N,031510,500,140 억,,113009,N,N,0,N,00,N
20241210,150401,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1277,61,2,5.02,35709018,28586,55.34,1216,1280,1216,1580,852,1216,1249.18,0.40,0,1188,1350,1283,1228,1161,1106,1255,1133,140,364,500,850,1,1,28000000,358,4.13,0.35,12,0.10,309.00,3678.00,2055,20231204,-37.86,1159,20240806,10.18,1999,-36.12,20240104,1159,10.18,20240806,1999,-36.12,20240104,1159,10.18,20240806,0.08,N,031510,500,140 억,,113009,N,N,0,N,00,N
20241210,140401,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1280,64,2,5.26,31977041,25642,49.64,1216,1280,1216,1580,852,1216,1247.06,0.40,0,955,1350,1283,1228,1161,1106,1255,1133,140,364,500,850,1,1,28000000,358,4.14,0.35,12,0.09,309.00,3678.00,2055,20231204,-37.71,1159,20240806,10.44,1999,-35.97,20240104,1159,10.44,20240806,1999,-35.97,20240104,1159,10.44,20240806,0.08,N,031510,500,140 억,,113009,N,N,0,N,00,N
20241210,130400,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1261,45,2,3.70,27406524,22046,42.68,1216,1276,1216,1580,852,1216,1243.15,0.40,0,798,1350,1283,1228,1161,1106,1255,1133,140,364,500,850,1,1,28000000,353,4.08,0.34,12,0.08,309.00,3678.00,2055,20231204,-38.64,1159,20240806,8.80,1999,-36.92,20240104,1159,8.80,20240806,1999,-36.92,20240104,1159,8.80,20240806,0.08,N,031510,500,140 억,,113009,N,N,0,N,00,N
20241210,120400,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1242,26,2,2.14,22064292,17791,34.44,1216,1276,1216,1580,852,1216,1240.19,0.40,0,536,1350,1283,1228,1161,1106,1255,1133,140,364,500,850,1,1,28000000,348,4.02,0.34,12,0.06,309.00,3678.00,2055,20231204,-39.56,1159,20240806,7.16,1999,-37.87,20240104,1159,7.16,20240806,1999,-37.87,20240104,1159,7.16,20240806,0.08,N,031510,500,140 억,,113009,N,N,0,N,00,N
20241210,110400,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1242,26,2,2.14,15176428,12257,23.73,1216,1276,1216,1580,852,1216,1238.18,0.40,0,337,1350,1283,1228,1161,1106,1255,1133,140,364,500,850,1,1,28000000,348,4.02,0.34,12,0.04,309.00,3678.00,2055,20231204,-39.56,1159,20240806,7.16,1999,-37.87,20240104,1159,7.16,20240806,1999,-37.87,20240104,1159,7.16,20240806,0.08,N,031510,500,140 억,,113009,N,N,0,N,00,N
20241210,100400,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1242,26,2,2.14,10225025,8270,16.01,1216,1276,1216,1580,852,1216,1236.40,0.40,0,106,1350,1283,1228,1161,1106,1255,1133,140,364,500,850,1,1,28000000,348,4.02,0.34,12,0.03,309.00,3678.00,2055,20231204,-39.56,1159,20240806,7.16,1999,-37.87,20240104,1159,7.16,20240806,1999,-37.87,20240104,1159,7.16,20240806,0.08,N,031510,500,140 억,,113009,N,N,0,N,00,N
20241210,090403,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1223,7,2,0.58,195070,160,0.31,1216,1223,1216,1580,852,1216,1219.19,0.40,0,-14,1350,1283,1228,1161,1106,1255,1133,140,364,500,850,1,1,28000000,342,3.96,0.33,12,0.00,309.00,3678.00,2055,20231204,-40.49,1159,20240806,5.52,1999,-38.82,20240104,1159,5.52,20240806,1999,-38.82,20240104,1159,5.52,20240806,0.08,N,031510,500,140 억,,113009,N,N,0,N,00,N
20241209,160358,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1216,-82,5,-6.32,64163128,51659,129.53,1280,1295,1173,1687,909,1298,1242.05,0.40,0,767,1378,1337,1289,1248,1200,1314,1225,140,389,500,900,1,1,28000000,340,3.94,0.33,12,0.18,309.00,3678.00,2055,20231204,-40.83,1159,20240806,4.92,1999,-39.17,20240104,1159,4.92,20240806,1999,-39.17,20240104,1159,4.92,20240806,0.08,N,031510,500,140 억,,112798,N,N,0,N,00,N
20241209,150401,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1232,-66,5,-5.08,57412563,46046,115.46,1280,1295,1181,1687,909,1298,1246.85,0.40,0,1003,1378,1337,1289,1248,1200,1314,1225,140,389,500,900,1,1,28000000,345,3.99,0.33,12,0.16,309.00,3678.00,2055,20231204,-40.05,1159,20240806,6.30,1999,-38.37,20240104,1159,6.30,20240806,1999,-38.37,20240104,1159,6.30,20240806,0.08,N,031510,500,140 억,,112798,N,N,0,N,00,N
20241209,140400,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1228,-70,5,-5.39,50885812,40764,102.21,1280,1295,1181,1687,909,1298,1248.30,0.40,0,1379,1378,1337,1289,1248,1200,1314,1225,140,389,500,900,1,1,28000000,344,3.97,0.33,12,0.15,309.00,3678.00,2055,20231204,-40.24,1159,20240806,5.95,1999,-38.57,20240104,1159,5.95,20240806,1999,-38.57,20240104,1159,5.95,20240806,0.08,N,031510,500,140 억,,112798,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 160402 57 100.00 KOSDAQ 운송장비부품 N N N N N 1278 62 2 5.10 38020663 30405 58.86 1216 1280 1216 1580 852 1216 1250.47 0.40 0 972 1350 1283 1228 1161 1106 1255 1133 140 364 500 850 1 1 28000000 358 4.14 0.35 12 0.11 309.00 3678.00 2055 20231204 -37.81 1159 20240806 10.27 1999 -36.07 20240104 1159 10.27 20240806 1999 -36.07 20240104 1159 10.27 20240806 0.08 N 031510 500 140 억 113009 N N 0 N 00 N
3 20241210 150401 57 100.00 KOSDAQ 운송장비부품 N N N N N 1277 61 2 5.02 35709018 28586 55.34 1216 1280 1216 1580 852 1216 1249.18 0.40 0 1188 1350 1283 1228 1161 1106 1255 1133 140 364 500 850 1 1 28000000 358 4.13 0.35 12 0.10 309.00 3678.00 2055 20231204 -37.86 1159 20240806 10.18 1999 -36.12 20240104 1159 10.18 20240806 1999 -36.12 20240104 1159 10.18 20240806 0.08 N 031510 500 140 억 113009 N N 0 N 00 N
4 20241210 140401 57 100.00 KOSDAQ 운송장비부품 N N N N N 1280 64 2 5.26 31977041 25642 49.64 1216 1280 1216 1580 852 1216 1247.06 0.40 0 955 1350 1283 1228 1161 1106 1255 1133 140 364 500 850 1 1 28000000 358 4.14 0.35 12 0.09 309.00 3678.00 2055 20231204 -37.71 1159 20240806 10.44 1999 -35.97 20240104 1159 10.44 20240806 1999 -35.97 20240104 1159 10.44 20240806 0.08 N 031510 500 140 억 113009 N N 0 N 00 N
5 20241210 130400 57 100.00 KOSDAQ 운송장비부품 N N N N N 1261 45 2 3.70 27406524 22046 42.68 1216 1276 1216 1580 852 1216 1243.15 0.40 0 798 1350 1283 1228 1161 1106 1255 1133 140 364 500 850 1 1 28000000 353 4.08 0.34 12 0.08 309.00 3678.00 2055 20231204 -38.64 1159 20240806 8.80 1999 -36.92 20240104 1159 8.80 20240806 1999 -36.92 20240104 1159 8.80 20240806 0.08 N 031510 500 140 억 113009 N N 0 N 00 N
6 20241210 120400 57 100.00 KOSDAQ 운송장비부품 N N N N N 1242 26 2 2.14 22064292 17791 34.44 1216 1276 1216 1580 852 1216 1240.19 0.40 0 536 1350 1283 1228 1161 1106 1255 1133 140 364 500 850 1 1 28000000 348 4.02 0.34 12 0.06 309.00 3678.00 2055 20231204 -39.56 1159 20240806 7.16 1999 -37.87 20240104 1159 7.16 20240806 1999 -37.87 20240104 1159 7.16 20240806 0.08 N 031510 500 140 억 113009 N N 0 N 00 N
7 20241210 110400 57 100.00 KOSDAQ 운송장비부품 N N N N N 1242 26 2 2.14 15176428 12257 23.73 1216 1276 1216 1580 852 1216 1238.18 0.40 0 337 1350 1283 1228 1161 1106 1255 1133 140 364 500 850 1 1 28000000 348 4.02 0.34 12 0.04 309.00 3678.00 2055 20231204 -39.56 1159 20240806 7.16 1999 -37.87 20240104 1159 7.16 20240806 1999 -37.87 20240104 1159 7.16 20240806 0.08 N 031510 500 140 억 113009 N N 0 N 00 N
8 20241210 100400 57 100.00 KOSDAQ 운송장비부품 N N N N N 1242 26 2 2.14 10225025 8270 16.01 1216 1276 1216 1580 852 1216 1236.40 0.40 0 106 1350 1283 1228 1161 1106 1255 1133 140 364 500 850 1 1 28000000 348 4.02 0.34 12 0.03 309.00 3678.00 2055 20231204 -39.56 1159 20240806 7.16 1999 -37.87 20240104 1159 7.16 20240806 1999 -37.87 20240104 1159 7.16 20240806 0.08 N 031510 500 140 억 113009 N N 0 N 00 N
9 20241210 090403 57 100.00 KOSDAQ 운송장비부품 N N N N N 1223 7 2 0.58 195070 160 0.31 1216 1223 1216 1580 852 1216 1219.19 0.40 0 -14 1350 1283 1228 1161 1106 1255 1133 140 364 500 850 1 1 28000000 342 3.96 0.33 12 0.00 309.00 3678.00 2055 20231204 -40.49 1159 20240806 5.52 1999 -38.82 20240104 1159 5.52 20240806 1999 -38.82 20240104 1159 5.52 20240806 0.08 N 031510 500 140 억 113009 N N 0 N 00 N
10 20241209 160358 57 100.00 KOSDAQ 운송장비부품 N N N N N 1216 -82 5 -6.32 64163128 51659 129.53 1280 1295 1173 1687 909 1298 1242.05 0.40 0 767 1378 1337 1289 1248 1200 1314 1225 140 389 500 900 1 1 28000000 340 3.94 0.33 12 0.18 309.00 3678.00 2055 20231204 -40.83 1159 20240806 4.92 1999 -39.17 20240104 1159 4.92 20240806 1999 -39.17 20240104 1159 4.92 20240806 0.08 N 031510 500 140 억 112798 N N 0 N 00 N
11 20241209 150401 57 100.00 KOSDAQ 운송장비부품 N N N N N 1232 -66 5 -5.08 57412563 46046 115.46 1280 1295 1181 1687 909 1298 1246.85 0.40 0 1003 1378 1337 1289 1248 1200 1314 1225 140 389 500 900 1 1 28000000 345 3.99 0.33 12 0.16 309.00 3678.00 2055 20231204 -40.05 1159 20240806 6.30 1999 -38.37 20240104 1159 6.30 20240806 1999 -38.37 20240104 1159 6.30 20240806 0.08 N 031510 500 140 억 112798 N N 0 N 00 N
12 20241209 140400 57 100.00 KOSDAQ 운송장비부품 N N N N N 1228 -70 5 -5.39 50885812 40764 102.21 1280 1295 1181 1687 909 1298 1248.30 0.40 0 1379 1378 1337 1289 1248 1200 1314 1225 140 389 500 900 1 1 28000000 344 3.97 0.33 12 0.15 309.00 3678.00 2055 20231204 -40.24 1159 20240806 5.95 1999 -38.57 20240104 1159 5.95 20240806 1999 -38.57 20240104 1159 5.95 20240806 0.08 N 031510 500 140 억 112798 N N 0 N 00 N