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
123410/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
20241210,160806,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,4720,185,2,4.08,1166509865,248666,100.30,4535,4750,4535,5890,3175,4535,4691.07,40.78,0,21848,4965,4750,4635,4420,4305,4692,4362,28,1355,100,2990,5,1,27841064,1314,4.30,0.76,12,0.89,1097.00,6188.00,8190,20240426,-42.37,3145,20231214,50.08,8190,-42.37,20240426,3450,36.81,20240105,8190,-42.37,20240426,3145,50.08,20231214,4.61,N,123410,100,27 억,,11353865,N,N,0,N,00,N
20241210,150807,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,4725,190,2,4.19,1042641330,222432,89.72,4535,4750,4535,5890,3175,4535,4687.47,40.78,0,27761,4965,4750,4635,4420,4305,4692,4362,28,1355,100,2990,5,1,27841064,1315,4.31,0.76,12,0.80,1097.00,6188.00,8190,20240426,-42.31,3145,20231214,50.24,8190,-42.31,20240426,3450,36.96,20240105,8190,-42.31,20240426,3145,50.24,20231214,4.61,N,123410,100,27 억,,11353865,N,N,0,N,00,N
20241210,140807,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,4720,185,2,4.08,900790165,192443,77.62,4535,4745,4535,5890,3175,4535,4680.82,40.78,0,26812,4965,4750,4635,4420,4305,4692,4362,28,1355,100,2990,5,1,27841064,1314,4.30,0.76,12,0.69,1097.00,6188.00,8190,20240426,-42.37,3145,20231214,50.08,8190,-42.37,20240426,3450,36.81,20240105,8190,-42.37,20240426,3145,50.08,20231214,4.61,N,123410,100,27 억,,11353865,N,N,0,N,00,N
20241210,130806,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,4705,170,2,3.75,792283435,169475,68.36,4535,4720,4535,5890,3175,4535,4674.94,40.78,0,16333,4965,4750,4635,4420,4305,4692,4362,28,1355,100,2990,5,1,27841064,1310,4.29,0.76,12,0.61,1097.00,6188.00,8190,20240426,-42.55,3145,20231214,49.60,8190,-42.55,20240426,3450,36.38,20240105,8190,-42.55,20240426,3145,49.60,20231214,4.61,N,123410,100,27 억,,11353865,N,N,0,N,00,N
20241210,120806,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,4700,165,2,3.64,742536800,158872,64.08,4535,4720,4535,5890,3175,4535,4673.81,40.78,0,19881,4965,4750,4635,4420,4305,4692,4362,28,1355,100,2990,5,1,27841064,1309,4.28,0.76,12,0.57,1097.00,6188.00,8190,20240426,-42.61,3145,20231214,49.44,8190,-42.61,20240426,3450,36.23,20240105,8190,-42.61,20240426,3145,49.44,20231214,4.61,N,123410,100,27 억,,11353865,N,N,0,N,00,N
20241210,110806,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,4700,165,2,3.64,664773945,142354,57.42,4535,4715,4535,5890,3175,4535,4669.88,40.78,0,16491,4965,4750,4635,4420,4305,4692,4362,28,1355,100,2990,5,1,27841064,1309,4.28,0.76,12,0.51,1097.00,6188.00,8190,20240426,-42.61,3145,20231214,49.44,8190,-42.61,20240426,3450,36.23,20240105,8190,-42.61,20240426,3145,49.44,20231214,4.61,N,123410,100,27 억,,11353865,N,N,0,N,00,N
20241210,100806,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,4710,175,2,3.86,525613195,112674,45.45,4535,4715,4535,5890,3175,4535,4664.91,40.78,0,18235,4965,4750,4635,4420,4305,4692,4362,28,1355,100,2990,5,1,27841064,1311,4.29,0.76,12,0.40,1097.00,6188.00,8190,20240426,-42.49,3145,20231214,49.76,8190,-42.49,20240426,3450,36.52,20240105,8190,-42.49,20240426,3145,49.76,20231214,4.61,N,123410,100,27 억,,11353865,N,N,0,N,00,N
20241210,090812,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,4650,115,2,2.54,137360960,29769,12.01,4535,4685,4535,5890,3175,4535,4614.26,40.78,0,432,4965,4750,4635,4420,4305,4692,4362,28,1355,100,2990,5,1,27841064,1295,4.24,0.75,12,0.11,1097.00,6188.00,8190,20240426,-43.22,3145,20231214,47.85,8190,-43.22,20240426,3450,34.78,20240105,8190,-43.22,20240426,3145,47.85,20231214,4.61,N,123410,100,27 억,,11353865,N,N,0,N,00,N
20241209,160803,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,4535,-405,5,-8.20,1142872030,245936,78.80,4850,4850,4520,6420,3460,4940,4647.03,40.92,0,-37609,5206,5072,4806,4672,4406,5140,4740,28,1480,100,3260,5,1,27841064,1263,4.13,0.73,12,0.88,1097.00,6188.00,8190,20240426,-44.63,3145,20231214,44.20,8190,-44.63,20240426,3450,31.45,20240105,8190,-44.63,20240426,3145,44.20,20231214,4.70,N,123410,100,27 억,,11391292,N,N,1,N,00,N
20241209,150803,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,4560,-380,5,-7.69,1000601380,214567,68.75,4850,4850,4555,6420,3460,4940,4663.31,40.92,0,-38594,5206,5072,4806,4672,4406,5140,4740,28,1480,100,3260,5,1,27841064,1270,4.16,0.74,12,0.77,1097.00,6188.00,8190,20240426,-44.32,3145,20231214,44.99,8190,-44.32,20240426,3450,32.17,20240105,8190,-44.32,20240426,3145,44.99,20231214,4.70,N,123410,100,27 억,,11391292,N,N,1,N,00,N
20241209,140805,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,4650,-290,5,-5.87,727627165,155319,49.77,4850,4850,4610,6420,3460,4940,4684.67,40.92,0,-29729,5206,5072,4806,4672,4406,5140,4740,28,1480,100,3260,5,1,27841064,1295,4.24,0.75,12,0.56,1097.00,6188.00,8190,20240426,-43.22,3145,20231214,47.85,8190,-43.22,20240426,3450,34.78,20240105,8190,-43.22,20240426,3145,47.85,20231214,4.70,N,123410,100,27 억,,11391292,N,N,1,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 160806 55 60.00 KOSDAQ 운송장비부품 N N N Y 60 N 4720 185 2 4.08 1166509865 248666 100.30 4535 4750 4535 5890 3175 4535 4691.07 40.78 0 21848 4965 4750 4635 4420 4305 4692 4362 28 1355 100 2990 5 1 27841064 1314 4.30 0.76 12 0.89 1097.00 6188.00 8190 20240426 -42.37 3145 20231214 50.08 8190 -42.37 20240426 3450 36.81 20240105 8190 -42.37 20240426 3145 50.08 20231214 4.61 N 123410 100 27 억 11353865 N N 0 N 00 N
3 20241210 150807 55 60.00 KOSDAQ 운송장비부품 N N N Y 60 N 4725 190 2 4.19 1042641330 222432 89.72 4535 4750 4535 5890 3175 4535 4687.47 40.78 0 27761 4965 4750 4635 4420 4305 4692 4362 28 1355 100 2990 5 1 27841064 1315 4.31 0.76 12 0.80 1097.00 6188.00 8190 20240426 -42.31 3145 20231214 50.24 8190 -42.31 20240426 3450 36.96 20240105 8190 -42.31 20240426 3145 50.24 20231214 4.61 N 123410 100 27 억 11353865 N N 0 N 00 N
4 20241210 140807 55 60.00 KOSDAQ 운송장비부품 N N N Y 60 N 4720 185 2 4.08 900790165 192443 77.62 4535 4745 4535 5890 3175 4535 4680.82 40.78 0 26812 4965 4750 4635 4420 4305 4692 4362 28 1355 100 2990 5 1 27841064 1314 4.30 0.76 12 0.69 1097.00 6188.00 8190 20240426 -42.37 3145 20231214 50.08 8190 -42.37 20240426 3450 36.81 20240105 8190 -42.37 20240426 3145 50.08 20231214 4.61 N 123410 100 27 억 11353865 N N 0 N 00 N
5 20241210 130806 55 60.00 KOSDAQ 운송장비부품 N N N Y 60 N 4705 170 2 3.75 792283435 169475 68.36 4535 4720 4535 5890 3175 4535 4674.94 40.78 0 16333 4965 4750 4635 4420 4305 4692 4362 28 1355 100 2990 5 1 27841064 1310 4.29 0.76 12 0.61 1097.00 6188.00 8190 20240426 -42.55 3145 20231214 49.60 8190 -42.55 20240426 3450 36.38 20240105 8190 -42.55 20240426 3145 49.60 20231214 4.61 N 123410 100 27 억 11353865 N N 0 N 00 N
6 20241210 120806 55 60.00 KOSDAQ 운송장비부품 N N N Y 60 N 4700 165 2 3.64 742536800 158872 64.08 4535 4720 4535 5890 3175 4535 4673.81 40.78 0 19881 4965 4750 4635 4420 4305 4692 4362 28 1355 100 2990 5 1 27841064 1309 4.28 0.76 12 0.57 1097.00 6188.00 8190 20240426 -42.61 3145 20231214 49.44 8190 -42.61 20240426 3450 36.23 20240105 8190 -42.61 20240426 3145 49.44 20231214 4.61 N 123410 100 27 억 11353865 N N 0 N 00 N
7 20241210 110806 55 60.00 KOSDAQ 운송장비부품 N N N Y 60 N 4700 165 2 3.64 664773945 142354 57.42 4535 4715 4535 5890 3175 4535 4669.88 40.78 0 16491 4965 4750 4635 4420 4305 4692 4362 28 1355 100 2990 5 1 27841064 1309 4.28 0.76 12 0.51 1097.00 6188.00 8190 20240426 -42.61 3145 20231214 49.44 8190 -42.61 20240426 3450 36.23 20240105 8190 -42.61 20240426 3145 49.44 20231214 4.61 N 123410 100 27 억 11353865 N N 0 N 00 N
8 20241210 100806 55 60.00 KOSDAQ 운송장비부품 N N N Y 60 N 4710 175 2 3.86 525613195 112674 45.45 4535 4715 4535 5890 3175 4535 4664.91 40.78 0 18235 4965 4750 4635 4420 4305 4692 4362 28 1355 100 2990 5 1 27841064 1311 4.29 0.76 12 0.40 1097.00 6188.00 8190 20240426 -42.49 3145 20231214 49.76 8190 -42.49 20240426 3450 36.52 20240105 8190 -42.49 20240426 3145 49.76 20231214 4.61 N 123410 100 27 억 11353865 N N 0 N 00 N
9 20241210 090812 55 60.00 KOSDAQ 운송장비부품 N N N Y 60 N 4650 115 2 2.54 137360960 29769 12.01 4535 4685 4535 5890 3175 4535 4614.26 40.78 0 432 4965 4750 4635 4420 4305 4692 4362 28 1355 100 2990 5 1 27841064 1295 4.24 0.75 12 0.11 1097.00 6188.00 8190 20240426 -43.22 3145 20231214 47.85 8190 -43.22 20240426 3450 34.78 20240105 8190 -43.22 20240426 3145 47.85 20231214 4.61 N 123410 100 27 억 11353865 N N 0 N 00 N
10 20241209 160803 55 60.00 KOSDAQ 운송장비부품 N N N Y 60 N 4535 -405 5 -8.20 1142872030 245936 78.80 4850 4850 4520 6420 3460 4940 4647.03 40.92 0 -37609 5206 5072 4806 4672 4406 5140 4740 28 1480 100 3260 5 1 27841064 1263 4.13 0.73 12 0.88 1097.00 6188.00 8190 20240426 -44.63 3145 20231214 44.20 8190 -44.63 20240426 3450 31.45 20240105 8190 -44.63 20240426 3145 44.20 20231214 4.70 N 123410 100 27 억 11391292 N N 1 N 00 N
11 20241209 150803 55 60.00 KOSDAQ 운송장비부품 N N N Y 60 N 4560 -380 5 -7.69 1000601380 214567 68.75 4850 4850 4555 6420 3460 4940 4663.31 40.92 0 -38594 5206 5072 4806 4672 4406 5140 4740 28 1480 100 3260 5 1 27841064 1270 4.16 0.74 12 0.77 1097.00 6188.00 8190 20240426 -44.32 3145 20231214 44.99 8190 -44.32 20240426 3450 32.17 20240105 8190 -44.32 20240426 3145 44.99 20231214 4.70 N 123410 100 27 억 11391292 N N 1 N 00 N
12 20241209 140805 55 60.00 KOSDAQ 운송장비부품 N N N Y 60 N 4650 -290 5 -5.87 727627165 155319 49.77 4850 4850 4610 6420 3460 4940 4684.67 40.92 0 -29729 5206 5072 4806 4672 4406 5140 4740 28 1480 100 3260 5 1 27841064 1295 4.24 0.75 12 0.56 1097.00 6188.00 8190 20240426 -43.22 3145 20231214 47.85 8190 -43.22 20240426 3450 34.78 20240105 8190 -43.22 20240426 3145 47.85 20231214 4.70 N 123410 100 27 억 11391292 N N 1 N 00 N