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
065500/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
20241210,160556,53,100.00,KOSDAQ,신고가,운송장비부품,N,N,N,N, ,N,4185,965,1,29.97,17120679745,4107978,80.66,4185,4185,3995,4185,2255,3220,4167.67,0.64,0,-5237,3566,3392,3046,2872,2526,3480,2960,159,965,500,0,5,1,31742912,1328,-22.74,3.53,12,12.94,-184.00,1186.00,4185,20241210,0.00,998,20241121,319.34,4185,0.00,20241210,998,319.34,20241121,4185,0.00,20241210,998,319.34,20241121,0.36,N,065500,500,158 억,,204192,N,N,0,N,02,N
20241210,150558,53,100.00,KOSDAQ,신고가,운송장비부품,N,N,N,N, ,N,4185,965,1,29.97,17008856545,4081258,80.14,4185,4185,3995,4185,2255,3220,4167.55,0.64,0,-5237,3566,3392,3046,2872,2526,3480,2960,159,965,500,0,5,1,31742912,1328,-22.74,3.53,12,12.86,-184.00,1186.00,4185,20241210,0.00,998,20241121,319.34,4185,0.00,20241210,998,319.34,20241121,4185,0.00,20241210,998,319.34,20241121,0.36,N,065500,500,158 억,,204192,N,N,0,N,02,N
20241210,140558,53,100.00,KOSDAQ,신고가,운송장비부품,N,N,N,N, ,N,4185,965,1,29.97,16925700595,4061388,79.75,4185,4185,3995,4185,2255,3220,4167.47,0.64,0,-5237,3566,3392,3046,2872,2526,3480,2960,159,965,500,0,5,1,31742912,1328,-22.74,3.53,12,12.79,-184.00,1186.00,4185,20241210,0.00,998,20241121,319.34,4185,0.00,20241210,998,319.34,20241121,4185,0.00,20241210,998,319.34,20241121,0.36,N,065500,500,158 억,,204192,N,N,0,N,02,N
20241210,130556,53,100.00,KOSDAQ,신고가,운송장비부품,N,N,N,N, ,N,4185,965,1,29.97,16639718620,3993053,78.40,4185,4185,3995,4185,2255,3220,4167.17,0.64,0,-5237,3566,3392,3046,2872,2526,3480,2960,159,965,500,0,5,1,31742912,1328,-22.74,3.53,12,12.58,-184.00,1186.00,4185,20241210,0.00,998,20241121,319.34,4185,0.00,20241210,998,319.34,20241121,4185,0.00,20241210,998,319.34,20241121,0.36,N,065500,500,158 억,,204192,N,N,0,N,02,N
20241210,120557,53,100.00,KOSDAQ,신고가,운송장비부품,N,N,N,N, ,N,4185,965,1,29.97,4038151570,964911,18.95,4185,4185,4185,4185,2255,3220,4185.00,0.64,0,-806,3566,3392,3046,2872,2526,3480,2960,159,965,500,0,5,1,31742912,1328,-22.74,3.53,12,3.04,-184.00,1186.00,4185,20241210,0.00,998,20241121,319.34,4185,0.00,20241210,998,319.34,20241121,4185,0.00,20241210,998,319.34,20241121,0.36,N,065500,500,158 억,,204192,N,N,0,N,02,N
20241210,110556,53,100.00,KOSDAQ,신고가,운송장비부품,N,N,N,N, ,N,4185,965,1,29.97,3475754530,830527,16.31,4185,4185,4185,4185,2255,3220,4185.00,0.64,0,-806,3566,3392,3046,2872,2526,3480,2960,159,965,500,0,5,1,31742912,1328,-22.74,3.53,12,2.62,-184.00,1186.00,4185,20241210,0.00,998,20241121,319.34,4185,0.00,20241210,998,319.34,20241121,4185,0.00,20241210,998,319.34,20241121,0.36,N,065500,500,158 억,,204192,N,N,0,N,02,N
20241210,100557,53,100.00,KOSDAQ,신고가,운송장비부품,N,N,N,N, ,N,4185,965,1,29.97,3347731195,799936,15.71,4185,4185,4185,4185,2255,3220,4185.00,0.64,0,-806,3566,3392,3046,2872,2526,3480,2960,159,965,500,0,5,1,31742912,1328,-22.74,3.53,12,2.52,-184.00,1186.00,4185,20241210,0.00,998,20241121,319.34,4185,0.00,20241210,998,319.34,20241121,4185,0.00,20241210,998,319.34,20241121,0.36,N,065500,500,158 억,,204192,N,N,0,N,02,N
20241210,090601,53,100.00,KOSDAQ,신고가,운송장비부품,N,N,N,N, ,N,4185,965,1,29.97,2960083015,707308,13.89,4185,4185,4185,4185,2255,3220,4185.00,0.64,0,0,3566,3392,3046,2872,2526,3480,2960,159,965,500,0,5,1,31742912,1328,-22.74,3.53,12,2.23,-184.00,1186.00,4185,20241210,0.00,998,20241121,319.34,4185,0.00,20241210,998,319.34,20241121,4185,0.00,20241210,998,319.34,20241121,0.36,N,065500,500,158 억,,204192,N,N,0,N,02,N
20241209,160555,53,100.00,KOSDAQ,신고가,운송장비부품,N,N,N,N, ,N,3220,740,1,29.84,15236713755,5085771,31.69,2710,3220,2700,3220,1740,2480,3019.54,0.49,0,-53193,2700,2590,2370,2260,2040,2645,2315,159,740,500,0,5,1,31742912,1022,-17.50,2.72,12,16.02,-184.00,1186.00,3220,20241209,0.00,998,20241121,222.65,3220,0.00,20241209,998,222.65,20241121,3220,0.00,20241209,998,222.65,20241121,0.49,N,065500,500,158 억,,154344,N,N,0,N,02,N
20241209,150557,53,100.00,KOSDAQ,신고가,운송장비부품,N,N,N,N, ,N,3220,740,1,29.84,15220217695,5080648,31.66,2710,3220,2700,3220,1740,2480,3019.34,0.49,0,-53190,2700,2590,2370,2260,2040,2645,2315,159,740,500,0,5,1,31742912,1022,-17.50,2.72,12,16.01,-184.00,1186.00,3220,20241209,0.00,998,20241121,222.65,3220,0.00,20241209,998,222.65,20241121,3220,0.00,20241209,998,222.65,20241121,0.49,N,065500,500,158 억,,154344,N,N,0,N,02,N
20241209,140556,53,100.00,KOSDAQ,신고가,운송장비부품,N,N,N,N, ,N,3220,740,1,29.84,15167400035,5064245,31.56,2710,3220,2700,3220,1740,2480,3018.66,0.49,0,-53190,2700,2590,2370,2260,2040,2645,2315,159,740,500,0,5,1,31742912,1022,-17.50,2.72,12,15.95,-184.00,1186.00,3220,20241209,0.00,998,20241121,222.65,3220,0.00,20241209,998,222.65,20241121,3220,0.00,20241209,998,222.65,20241121,0.49,N,065500,500,158 억,,154344,N,N,0,N,02,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 160556 53 100.00 KOSDAQ 신고가 운송장비부품 N N N N N 4185 965 1 29.97 17120679745 4107978 80.66 4185 4185 3995 4185 2255 3220 4167.67 0.64 0 -5237 3566 3392 3046 2872 2526 3480 2960 159 965 500 0 5 1 31742912 1328 -22.74 3.53 12 12.94 -184.00 1186.00 4185 20241210 0.00 998 20241121 319.34 4185 0.00 20241210 998 319.34 20241121 4185 0.00 20241210 998 319.34 20241121 0.36 N 065500 500 158 억 204192 N N 0 N 02 N
3 20241210 150558 53 100.00 KOSDAQ 신고가 운송장비부품 N N N N N 4185 965 1 29.97 17008856545 4081258 80.14 4185 4185 3995 4185 2255 3220 4167.55 0.64 0 -5237 3566 3392 3046 2872 2526 3480 2960 159 965 500 0 5 1 31742912 1328 -22.74 3.53 12 12.86 -184.00 1186.00 4185 20241210 0.00 998 20241121 319.34 4185 0.00 20241210 998 319.34 20241121 4185 0.00 20241210 998 319.34 20241121 0.36 N 065500 500 158 억 204192 N N 0 N 02 N
4 20241210 140558 53 100.00 KOSDAQ 신고가 운송장비부품 N N N N N 4185 965 1 29.97 16925700595 4061388 79.75 4185 4185 3995 4185 2255 3220 4167.47 0.64 0 -5237 3566 3392 3046 2872 2526 3480 2960 159 965 500 0 5 1 31742912 1328 -22.74 3.53 12 12.79 -184.00 1186.00 4185 20241210 0.00 998 20241121 319.34 4185 0.00 20241210 998 319.34 20241121 4185 0.00 20241210 998 319.34 20241121 0.36 N 065500 500 158 억 204192 N N 0 N 02 N
5 20241210 130556 53 100.00 KOSDAQ 신고가 운송장비부품 N N N N N 4185 965 1 29.97 16639718620 3993053 78.40 4185 4185 3995 4185 2255 3220 4167.17 0.64 0 -5237 3566 3392 3046 2872 2526 3480 2960 159 965 500 0 5 1 31742912 1328 -22.74 3.53 12 12.58 -184.00 1186.00 4185 20241210 0.00 998 20241121 319.34 4185 0.00 20241210 998 319.34 20241121 4185 0.00 20241210 998 319.34 20241121 0.36 N 065500 500 158 억 204192 N N 0 N 02 N
6 20241210 120557 53 100.00 KOSDAQ 신고가 운송장비부품 N N N N N 4185 965 1 29.97 4038151570 964911 18.95 4185 4185 4185 4185 2255 3220 4185.00 0.64 0 -806 3566 3392 3046 2872 2526 3480 2960 159 965 500 0 5 1 31742912 1328 -22.74 3.53 12 3.04 -184.00 1186.00 4185 20241210 0.00 998 20241121 319.34 4185 0.00 20241210 998 319.34 20241121 4185 0.00 20241210 998 319.34 20241121 0.36 N 065500 500 158 억 204192 N N 0 N 02 N
7 20241210 110556 53 100.00 KOSDAQ 신고가 운송장비부품 N N N N N 4185 965 1 29.97 3475754530 830527 16.31 4185 4185 4185 4185 2255 3220 4185.00 0.64 0 -806 3566 3392 3046 2872 2526 3480 2960 159 965 500 0 5 1 31742912 1328 -22.74 3.53 12 2.62 -184.00 1186.00 4185 20241210 0.00 998 20241121 319.34 4185 0.00 20241210 998 319.34 20241121 4185 0.00 20241210 998 319.34 20241121 0.36 N 065500 500 158 억 204192 N N 0 N 02 N
8 20241210 100557 53 100.00 KOSDAQ 신고가 운송장비부품 N N N N N 4185 965 1 29.97 3347731195 799936 15.71 4185 4185 4185 4185 2255 3220 4185.00 0.64 0 -806 3566 3392 3046 2872 2526 3480 2960 159 965 500 0 5 1 31742912 1328 -22.74 3.53 12 2.52 -184.00 1186.00 4185 20241210 0.00 998 20241121 319.34 4185 0.00 20241210 998 319.34 20241121 4185 0.00 20241210 998 319.34 20241121 0.36 N 065500 500 158 억 204192 N N 0 N 02 N
9 20241210 090601 53 100.00 KOSDAQ 신고가 운송장비부품 N N N N N 4185 965 1 29.97 2960083015 707308 13.89 4185 4185 4185 4185 2255 3220 4185.00 0.64 0 0 3566 3392 3046 2872 2526 3480 2960 159 965 500 0 5 1 31742912 1328 -22.74 3.53 12 2.23 -184.00 1186.00 4185 20241210 0.00 998 20241121 319.34 4185 0.00 20241210 998 319.34 20241121 4185 0.00 20241210 998 319.34 20241121 0.36 N 065500 500 158 억 204192 N N 0 N 02 N
10 20241209 160555 53 100.00 KOSDAQ 신고가 운송장비부품 N N N N N 3220 740 1 29.84 15236713755 5085771 31.69 2710 3220 2700 3220 1740 2480 3019.54 0.49 0 -53193 2700 2590 2370 2260 2040 2645 2315 159 740 500 0 5 1 31742912 1022 -17.50 2.72 12 16.02 -184.00 1186.00 3220 20241209 0.00 998 20241121 222.65 3220 0.00 20241209 998 222.65 20241121 3220 0.00 20241209 998 222.65 20241121 0.49 N 065500 500 158 억 154344 N N 0 N 02 N
11 20241209 150557 53 100.00 KOSDAQ 신고가 운송장비부품 N N N N N 3220 740 1 29.84 15220217695 5080648 31.66 2710 3220 2700 3220 1740 2480 3019.34 0.49 0 -53190 2700 2590 2370 2260 2040 2645 2315 159 740 500 0 5 1 31742912 1022 -17.50 2.72 12 16.01 -184.00 1186.00 3220 20241209 0.00 998 20241121 222.65 3220 0.00 20241209 998 222.65 20241121 3220 0.00 20241209 998 222.65 20241121 0.49 N 065500 500 158 억 154344 N N 0 N 02 N
12 20241209 140556 53 100.00 KOSDAQ 신고가 운송장비부품 N N N N N 3220 740 1 29.84 15167400035 5064245 31.56 2710 3220 2700 3220 1740 2480 3018.66 0.49 0 -53190 2700 2590 2370 2260 2040 2645 2315 159 740 500 0 5 1 31742912 1022 -17.50 2.72 12 15.95 -184.00 1186.00 3220 20241209 0.00 998 20241121 222.65 3220 0.00 20241209 998 222.65 20241121 3220 0.00 20241209 998 222.65 20241121 0.49 N 065500 500 158 억 154344 N N 0 N 02 N