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
113810/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
20241210,160752,54,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,981,226,1,29.93,3440184847,3656541,74.33,880,981,879,981,529,755,946.83,1.54,0,6247,885,820,690,625,495,852,657,163,226,500,520,1,1,32628051,320,10.78,1.81,12,11.21,91.00,541.00,1270,20240116,-22.76,549,20241205,78.69,1270,-22.76,20240116,549,78.69,20241205,1270,-22.76,20240116,549,78.69,20241205,0.23,N,113810,500,163 억,,502686,N,N,0,N,01,N
20241210,150753,54,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,981,226,1,29.93,3436185310,3652464,74.25,880,981,879,981,529,755,946.81,1.54,0,4247,885,820,690,625,495,852,657,163,226,500,520,1,1,32628051,320,10.78,1.81,12,11.19,91.00,541.00,1270,20240116,-22.76,549,20241205,78.69,1270,-22.76,20240116,549,78.69,20241205,1270,-22.76,20240116,549,78.69,20241205,0.23,N,113810,500,163 억,,502686,N,N,0,N,01,N
20241210,140753,54,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,981,226,1,29.93,3430739779,3646913,74.14,880,981,879,981,529,755,946.75,1.54,0,4247,885,820,690,625,495,852,657,163,226,500,520,1,1,32628051,320,10.78,1.81,12,11.18,91.00,541.00,1270,20240116,-22.76,549,20241205,78.69,1270,-22.76,20240116,549,78.69,20241205,1270,-22.76,20240116,549,78.69,20241205,0.23,N,113810,500,163 억,,502686,N,N,0,N,01,N
20241210,130752,54,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,981,226,1,29.93,3419422963,3635377,73.90,880,981,879,981,529,755,946.64,1.54,0,4247,885,820,690,625,495,852,657,163,226,500,520,1,1,32628051,320,10.78,1.81,12,11.14,91.00,541.00,1270,20240116,-22.76,549,20241205,78.69,1270,-22.76,20240116,549,78.69,20241205,1270,-22.76,20240116,549,78.69,20241205,0.23,N,113810,500,163 억,,502686,N,N,0,N,01,N
20241210,120752,54,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,981,226,1,29.93,2832556390,3037144,61.74,880,981,879,981,529,755,939.61,1.54,0,4247,885,820,690,625,495,852,657,163,226,500,520,1,1,32628051,320,10.78,1.81,12,9.31,91.00,541.00,1270,20240116,-22.76,549,20241205,78.69,1270,-22.76,20240116,549,78.69,20241205,1270,-22.76,20240116,549,78.69,20241205,0.23,N,113810,500,163 억,,502686,N,N,0,N,01,N
20241210,110752,54,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,981,226,1,29.93,2631861448,2832562,57.58,880,981,879,981,529,755,936.49,1.54,0,4247,885,820,690,625,495,852,657,163,226,500,520,1,1,32628051,320,10.78,1.81,12,8.68,91.00,541.00,1270,20240116,-22.76,549,20241205,78.69,1270,-22.76,20240116,549,78.69,20241205,1270,-22.76,20240116,549,78.69,20241205,0.23,N,113810,500,163 억,,502686,N,N,0,N,01,N
20241210,100752,54,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,981,226,1,29.93,2597596099,2797633,56.87,880,981,879,981,529,755,935.91,1.54,0,4247,885,820,690,625,495,852,657,163,226,500,520,1,1,32628051,320,10.78,1.81,12,8.57,91.00,541.00,1270,20240116,-22.76,549,20241205,78.69,1270,-22.76,20240116,549,78.69,20241205,1270,-22.76,20240116,549,78.69,20241205,0.23,N,113810,500,163 억,,502686,N,N,0,N,01,N
20241210,090757,54,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,981,226,1,29.93,2377374352,2573146,52.31,880,981,879,981,529,755,931.79,1.54,0,4247,885,820,690,625,495,852,657,163,226,500,520,1,1,32628051,320,10.78,1.81,12,7.89,91.00,541.00,1270,20240116,-22.76,549,20241205,78.69,1270,-22.76,20240116,549,78.69,20241205,1270,-22.76,20240116,549,78.69,20241205,0.23,N,113810,500,163 억,,502686,N,N,0,N,01,N
20241209,160750,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,755,174,1,29.95,3387774701,4903684,459.15,573,755,560,755,407,581,690.85,1.81,0,-86922,637,608,579,550,521,623,565,163,174,500,400,1,1,32628051,246,8.30,1.40,12,15.03,91.00,541.00,1270,20240116,-40.55,549,20241205,37.52,1270,-40.55,20240116,549,37.52,20241205,1270,-40.55,20240116,549,37.52,20241205,0.27,N,113810,500,163 억,,590275,N,N,0,N,00,N
20241209,150750,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,754,173,2,29.78,3030716000,4430349,414.83,573,755,560,755,407,581,684.08,1.81,0,-93924,637,608,579,550,521,623,565,163,174,500,400,1,1,32628051,246,8.29,1.39,12,13.58,91.00,541.00,1270,20240116,-40.63,549,20241205,37.34,1270,-40.63,20240116,549,37.34,20241205,1270,-40.63,20240116,549,37.34,20241205,0.27,N,113810,500,163 억,,590275,N,N,0,N,00,N
20241209,140751,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,671,90,2,15.49,1084257228,1707069,159.84,573,680,560,755,407,581,635.16,1.81,0,-28660,637,608,579,550,521,623,565,163,174,500,400,1,1,32628051,219,7.37,1.24,12,5.23,91.00,541.00,1270,20240116,-47.17,549,20241205,22.22,1270,-47.17,20240116,549,22.22,20241205,1270,-47.17,20240116,549,22.22,20241205,0.27,N,113810,500,163 억,,590275,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 160752 54 100.00 KOSDAQ 운송장비부품 N N N N N 981 226 1 29.93 3440184847 3656541 74.33 880 981 879 981 529 755 946.83 1.54 0 6247 885 820 690 625 495 852 657 163 226 500 520 1 1 32628051 320 10.78 1.81 12 11.21 91.00 541.00 1270 20240116 -22.76 549 20241205 78.69 1270 -22.76 20240116 549 78.69 20241205 1270 -22.76 20240116 549 78.69 20241205 0.23 N 113810 500 163 억 502686 N N 0 N 01 N
3 20241210 150753 54 100.00 KOSDAQ 운송장비부품 N N N N N 981 226 1 29.93 3436185310 3652464 74.25 880 981 879 981 529 755 946.81 1.54 0 4247 885 820 690 625 495 852 657 163 226 500 520 1 1 32628051 320 10.78 1.81 12 11.19 91.00 541.00 1270 20240116 -22.76 549 20241205 78.69 1270 -22.76 20240116 549 78.69 20241205 1270 -22.76 20240116 549 78.69 20241205 0.23 N 113810 500 163 억 502686 N N 0 N 01 N
4 20241210 140753 54 100.00 KOSDAQ 운송장비부품 N N N N N 981 226 1 29.93 3430739779 3646913 74.14 880 981 879 981 529 755 946.75 1.54 0 4247 885 820 690 625 495 852 657 163 226 500 520 1 1 32628051 320 10.78 1.81 12 11.18 91.00 541.00 1270 20240116 -22.76 549 20241205 78.69 1270 -22.76 20240116 549 78.69 20241205 1270 -22.76 20240116 549 78.69 20241205 0.23 N 113810 500 163 억 502686 N N 0 N 01 N
5 20241210 130752 54 100.00 KOSDAQ 운송장비부품 N N N N N 981 226 1 29.93 3419422963 3635377 73.90 880 981 879 981 529 755 946.64 1.54 0 4247 885 820 690 625 495 852 657 163 226 500 520 1 1 32628051 320 10.78 1.81 12 11.14 91.00 541.00 1270 20240116 -22.76 549 20241205 78.69 1270 -22.76 20240116 549 78.69 20241205 1270 -22.76 20240116 549 78.69 20241205 0.23 N 113810 500 163 억 502686 N N 0 N 01 N
6 20241210 120752 54 100.00 KOSDAQ 운송장비부품 N N N N N 981 226 1 29.93 2832556390 3037144 61.74 880 981 879 981 529 755 939.61 1.54 0 4247 885 820 690 625 495 852 657 163 226 500 520 1 1 32628051 320 10.78 1.81 12 9.31 91.00 541.00 1270 20240116 -22.76 549 20241205 78.69 1270 -22.76 20240116 549 78.69 20241205 1270 -22.76 20240116 549 78.69 20241205 0.23 N 113810 500 163 억 502686 N N 0 N 01 N
7 20241210 110752 54 100.00 KOSDAQ 운송장비부품 N N N N N 981 226 1 29.93 2631861448 2832562 57.58 880 981 879 981 529 755 936.49 1.54 0 4247 885 820 690 625 495 852 657 163 226 500 520 1 1 32628051 320 10.78 1.81 12 8.68 91.00 541.00 1270 20240116 -22.76 549 20241205 78.69 1270 -22.76 20240116 549 78.69 20241205 1270 -22.76 20240116 549 78.69 20241205 0.23 N 113810 500 163 억 502686 N N 0 N 01 N
8 20241210 100752 54 100.00 KOSDAQ 운송장비부품 N N N N N 981 226 1 29.93 2597596099 2797633 56.87 880 981 879 981 529 755 935.91 1.54 0 4247 885 820 690 625 495 852 657 163 226 500 520 1 1 32628051 320 10.78 1.81 12 8.57 91.00 541.00 1270 20240116 -22.76 549 20241205 78.69 1270 -22.76 20240116 549 78.69 20241205 1270 -22.76 20240116 549 78.69 20241205 0.23 N 113810 500 163 억 502686 N N 0 N 01 N
9 20241210 090757 54 100.00 KOSDAQ 운송장비부품 N N N N N 981 226 1 29.93 2377374352 2573146 52.31 880 981 879 981 529 755 931.79 1.54 0 4247 885 820 690 625 495 852 657 163 226 500 520 1 1 32628051 320 10.78 1.81 12 7.89 91.00 541.00 1270 20240116 -22.76 549 20241205 78.69 1270 -22.76 20240116 549 78.69 20241205 1270 -22.76 20240116 549 78.69 20241205 0.23 N 113810 500 163 억 502686 N N 0 N 01 N
10 20241209 160750 57 100.00 KOSDAQ 운송장비부품 N N N N N 755 174 1 29.95 3387774701 4903684 459.15 573 755 560 755 407 581 690.85 1.81 0 -86922 637 608 579 550 521 623 565 163 174 500 400 1 1 32628051 246 8.30 1.40 12 15.03 91.00 541.00 1270 20240116 -40.55 549 20241205 37.52 1270 -40.55 20240116 549 37.52 20241205 1270 -40.55 20240116 549 37.52 20241205 0.27 N 113810 500 163 억 590275 N N 0 N 00 N
11 20241209 150750 57 100.00 KOSDAQ 운송장비부품 N N N N N 754 173 2 29.78 3030716000 4430349 414.83 573 755 560 755 407 581 684.08 1.81 0 -93924 637 608 579 550 521 623 565 163 174 500 400 1 1 32628051 246 8.29 1.39 12 13.58 91.00 541.00 1270 20240116 -40.63 549 20241205 37.34 1270 -40.63 20240116 549 37.34 20241205 1270 -40.63 20240116 549 37.34 20241205 0.27 N 113810 500 163 억 590275 N N 0 N 00 N
12 20241209 140751 57 100.00 KOSDAQ 운송장비부품 N N N N N 671 90 2 15.49 1084257228 1707069 159.84 573 680 560 755 407 581 635.16 1.81 0 -28660 637 608 579 550 521 623 565 163 174 500 400 1 1 32628051 219 7.37 1.24 12 5.23 91.00 541.00 1270 20240116 -47.17 549 20241205 22.22 1270 -47.17 20240116 549 22.22 20241205 1270 -47.17 20240116 549 22.22 20241205 0.27 N 113810 500 163 억 590275 N N 0 N 00 N