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
416180/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
20241210,161218,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,23900,1550,2,6.94,925230600,39534,46.36,22450,24200,22450,29050,15650,22350,23403.22,0.21,0,12085,24416,23382,22866,21832,21316,23125,21575,45,6700,500,15640,50,1,9039778,2161,19.53,2.21,12,0.44,1224.00,10821.00,74300,20240221,-67.83,21250,20231206,12.47,74300,-67.83,20240221,22350,6.94,20241209,74300,-67.83,20240221,22350,6.94,20241209,2.45,N,416180,500,45 억,,18869,N,N,1,N,00,N
20241210,151220,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,23950,1600,2,7.16,840734550,36022,42.24,22450,23950,22450,29050,15650,22350,23339.47,0.21,0,12921,24416,23382,22866,21832,21316,23125,21575,45,6700,500,15640,50,1,9039778,2165,19.57,2.21,12,0.40,1224.00,10821.00,74300,20240221,-67.77,21250,20231206,12.71,74300,-67.77,20240221,22350,7.16,20241209,74300,-67.77,20240221,22350,7.16,20241209,2.45,N,416180,500,45 억,,18869,N,N,0,N,00,N
20241210,141220,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,23650,1300,2,5.82,716658900,30794,36.11,22450,23650,22450,29050,15650,22350,23272.68,0.21,0,10823,24416,23382,22866,21832,21316,23125,21575,45,6700,500,15640,50,1,9039778,2138,19.32,2.19,12,0.34,1224.00,10821.00,74300,20240221,-68.17,21250,20231206,11.29,74300,-68.17,20240221,22350,5.82,20241209,74300,-68.17,20240221,22350,5.82,20241209,2.45,N,416180,500,45 억,,18869,N,N,0,N,00,N
20241210,131222,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,23450,1100,2,4.92,655669600,28208,33.08,22450,23600,22450,29050,15650,22350,23244.10,0.21,0,10402,24416,23382,22866,21832,21316,23125,21575,45,6700,500,15640,50,1,9039778,2120,19.16,2.17,12,0.31,1224.00,10821.00,74300,20240221,-68.44,21250,20231206,10.35,74300,-68.44,20240221,22350,4.92,20241209,74300,-68.44,20240221,22350,4.92,20241209,2.45,N,416180,500,45 억,,18869,N,N,0,N,00,N
20241210,121219,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,23300,950,2,4.25,544425250,23453,27.50,22450,23500,22450,29050,15650,22350,23213.46,0.21,0,7217,24416,23382,22866,21832,21316,23125,21575,45,6700,500,15640,50,1,9039778,2106,19.04,2.15,12,0.26,1224.00,10821.00,74300,20240221,-68.64,21250,20231206,9.65,74300,-68.64,20240221,22350,4.25,20241209,74300,-68.64,20240221,22350,4.25,20241209,2.45,N,416180,500,45 억,,18869,N,N,0,N,00,N
20241210,111219,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,23200,850,2,3.80,489015300,21085,24.73,22450,23500,22450,29050,15650,22350,23192.57,0.21,0,7095,24416,23382,22866,21832,21316,23125,21575,45,6700,500,15640,50,1,9039778,2097,18.95,2.14,12,0.23,1224.00,10821.00,74300,20240221,-68.78,21250,20231206,9.18,74300,-68.78,20240221,22350,3.80,20241209,74300,-68.78,20240221,22350,3.80,20241209,2.45,N,416180,500,45 억,,18869,N,N,0,N,00,N
20241210,101220,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,23200,850,2,3.80,391054400,16880,19.80,22450,23500,22450,29050,15650,22350,23166.73,0.21,0,6151,24416,23382,22866,21832,21316,23125,21575,45,6700,500,15640,50,1,9039778,2097,18.95,2.14,12,0.19,1224.00,10821.00,74300,20240221,-68.78,21250,20231206,9.18,74300,-68.78,20240221,22350,3.80,20241209,74300,-68.78,20240221,22350,3.80,20241209,2.45,N,416180,500,45 억,,18869,N,N,0,N,00,N
20241210,091228,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,23100,750,2,3.36,140912100,6150,7.21,22450,23350,22450,29050,15650,22350,22912.54,0.21,0,2502,24416,23382,22866,21832,21316,23125,21575,45,6700,500,15640,50,1,9039778,2088,18.87,2.13,12,0.07,1224.00,10821.00,74300,20240221,-68.91,21250,20231206,8.71,74300,-68.91,20240221,22350,3.36,20241209,74300,-68.91,20240221,22350,3.36,20241209,2.45,N,416180,500,45 억,,18869,N,N,0,N,00,N
20241209,161215,55,60.00,KOSDAQ,신저가,운송장비부품,N,N,N,Y,60,N,22350,-2000,5,-8.21,1932799700,84045,146.35,23850,23900,22350,31650,17050,24350,22995.71,0.43,0,-20090,26350,25350,24450,23450,22550,24900,23000,45,7300,500,17040,50,1,9039778,2020,18.26,2.07,12,0.93,1224.00,10821.00,74300,20240221,-69.92,21250,20231206,5.18,74300,-69.92,20240221,22350,0.00,20241209,74300,-69.92,20240221,22350,0.00,20241209,2.40,N,416180,500,45 억,,38957,N,N,0,N,00,N
20241209,151218,55,60.00,KOSDAQ,신저가,운송장비부품,N,N,N,Y,60,N,22600,-1750,5,-7.19,1848527700,80300,139.83,23850,23900,22400,31650,17050,24350,23017.68,0.43,0,-19545,26350,25350,24450,23450,22550,24900,23000,45,7300,500,17040,50,1,9039778,2043,18.46,2.09,12,0.89,1224.00,10821.00,74300,20240221,-69.58,21250,20231206,6.35,74300,-69.58,20240221,22400,0.89,20241209,74300,-69.58,20240221,22400,0.89,20241209,2.40,N,416180,500,45 억,,38957,N,N,0,N,00,N
20241209,141216,55,60.00,KOSDAQ,신저가,운송장비부품,N,N,N,Y,60,N,22700,-1650,5,-6.78,1526882400,66033,114.99,23850,23900,22400,31650,17050,24350,23120.11,0.43,0,-17823,26350,25350,24450,23450,22550,24900,23000,45,7300,500,17040,50,1,9039778,2052,18.55,2.10,12,0.73,1224.00,10821.00,74300,20240221,-69.45,21250,20231206,6.82,74300,-69.45,20240221,22400,1.34,20241209,74300,-69.45,20240221,22400,1.34,20241209,2.40,N,416180,500,45 억,,38957,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 161218 55 60.00 KOSDAQ 운송장비부품 N N N Y 60 N 23900 1550 2 6.94 925230600 39534 46.36 22450 24200 22450 29050 15650 22350 23403.22 0.21 0 12085 24416 23382 22866 21832 21316 23125 21575 45 6700 500 15640 50 1 9039778 2161 19.53 2.21 12 0.44 1224.00 10821.00 74300 20240221 -67.83 21250 20231206 12.47 74300 -67.83 20240221 22350 6.94 20241209 74300 -67.83 20240221 22350 6.94 20241209 2.45 N 416180 500 45 억 18869 N N 1 N 00 N
3 20241210 151220 55 60.00 KOSDAQ 운송장비부품 N N N Y 60 N 23950 1600 2 7.16 840734550 36022 42.24 22450 23950 22450 29050 15650 22350 23339.47 0.21 0 12921 24416 23382 22866 21832 21316 23125 21575 45 6700 500 15640 50 1 9039778 2165 19.57 2.21 12 0.40 1224.00 10821.00 74300 20240221 -67.77 21250 20231206 12.71 74300 -67.77 20240221 22350 7.16 20241209 74300 -67.77 20240221 22350 7.16 20241209 2.45 N 416180 500 45 억 18869 N N 0 N 00 N
4 20241210 141220 55 60.00 KOSDAQ 운송장비부품 N N N Y 60 N 23650 1300 2 5.82 716658900 30794 36.11 22450 23650 22450 29050 15650 22350 23272.68 0.21 0 10823 24416 23382 22866 21832 21316 23125 21575 45 6700 500 15640 50 1 9039778 2138 19.32 2.19 12 0.34 1224.00 10821.00 74300 20240221 -68.17 21250 20231206 11.29 74300 -68.17 20240221 22350 5.82 20241209 74300 -68.17 20240221 22350 5.82 20241209 2.45 N 416180 500 45 억 18869 N N 0 N 00 N
5 20241210 131222 55 60.00 KOSDAQ 운송장비부품 N N N Y 60 N 23450 1100 2 4.92 655669600 28208 33.08 22450 23600 22450 29050 15650 22350 23244.10 0.21 0 10402 24416 23382 22866 21832 21316 23125 21575 45 6700 500 15640 50 1 9039778 2120 19.16 2.17 12 0.31 1224.00 10821.00 74300 20240221 -68.44 21250 20231206 10.35 74300 -68.44 20240221 22350 4.92 20241209 74300 -68.44 20240221 22350 4.92 20241209 2.45 N 416180 500 45 억 18869 N N 0 N 00 N
6 20241210 121219 55 60.00 KOSDAQ 운송장비부품 N N N Y 60 N 23300 950 2 4.25 544425250 23453 27.50 22450 23500 22450 29050 15650 22350 23213.46 0.21 0 7217 24416 23382 22866 21832 21316 23125 21575 45 6700 500 15640 50 1 9039778 2106 19.04 2.15 12 0.26 1224.00 10821.00 74300 20240221 -68.64 21250 20231206 9.65 74300 -68.64 20240221 22350 4.25 20241209 74300 -68.64 20240221 22350 4.25 20241209 2.45 N 416180 500 45 억 18869 N N 0 N 00 N
7 20241210 111219 55 60.00 KOSDAQ 운송장비부품 N N N Y 60 N 23200 850 2 3.80 489015300 21085 24.73 22450 23500 22450 29050 15650 22350 23192.57 0.21 0 7095 24416 23382 22866 21832 21316 23125 21575 45 6700 500 15640 50 1 9039778 2097 18.95 2.14 12 0.23 1224.00 10821.00 74300 20240221 -68.78 21250 20231206 9.18 74300 -68.78 20240221 22350 3.80 20241209 74300 -68.78 20240221 22350 3.80 20241209 2.45 N 416180 500 45 억 18869 N N 0 N 00 N
8 20241210 101220 55 60.00 KOSDAQ 운송장비부품 N N N Y 60 N 23200 850 2 3.80 391054400 16880 19.80 22450 23500 22450 29050 15650 22350 23166.73 0.21 0 6151 24416 23382 22866 21832 21316 23125 21575 45 6700 500 15640 50 1 9039778 2097 18.95 2.14 12 0.19 1224.00 10821.00 74300 20240221 -68.78 21250 20231206 9.18 74300 -68.78 20240221 22350 3.80 20241209 74300 -68.78 20240221 22350 3.80 20241209 2.45 N 416180 500 45 억 18869 N N 0 N 00 N
9 20241210 091228 55 60.00 KOSDAQ 운송장비부품 N N N Y 60 N 23100 750 2 3.36 140912100 6150 7.21 22450 23350 22450 29050 15650 22350 22912.54 0.21 0 2502 24416 23382 22866 21832 21316 23125 21575 45 6700 500 15640 50 1 9039778 2088 18.87 2.13 12 0.07 1224.00 10821.00 74300 20240221 -68.91 21250 20231206 8.71 74300 -68.91 20240221 22350 3.36 20241209 74300 -68.91 20240221 22350 3.36 20241209 2.45 N 416180 500 45 억 18869 N N 0 N 00 N
10 20241209 161215 55 60.00 KOSDAQ 신저가 운송장비부품 N N N Y 60 N 22350 -2000 5 -8.21 1932799700 84045 146.35 23850 23900 22350 31650 17050 24350 22995.71 0.43 0 -20090 26350 25350 24450 23450 22550 24900 23000 45 7300 500 17040 50 1 9039778 2020 18.26 2.07 12 0.93 1224.00 10821.00 74300 20240221 -69.92 21250 20231206 5.18 74300 -69.92 20240221 22350 0.00 20241209 74300 -69.92 20240221 22350 0.00 20241209 2.40 N 416180 500 45 억 38957 N N 0 N 00 N
11 20241209 151218 55 60.00 KOSDAQ 신저가 운송장비부품 N N N Y 60 N 22600 -1750 5 -7.19 1848527700 80300 139.83 23850 23900 22400 31650 17050 24350 23017.68 0.43 0 -19545 26350 25350 24450 23450 22550 24900 23000 45 7300 500 17040 50 1 9039778 2043 18.46 2.09 12 0.89 1224.00 10821.00 74300 20240221 -69.58 21250 20231206 6.35 74300 -69.58 20240221 22400 0.89 20241209 74300 -69.58 20240221 22400 0.89 20241209 2.40 N 416180 500 45 억 38957 N N 0 N 00 N
12 20241209 141216 55 60.00 KOSDAQ 신저가 운송장비부품 N N N Y 60 N 22700 -1650 5 -6.78 1526882400 66033 114.99 23850 23900 22400 31650 17050 24350 23120.11 0.43 0 -17823 26350 25350 24450 23450 22550 24900 23000 45 7300 500 17040 50 1 9039778 2052 18.55 2.10 12 0.73 1224.00 10821.00 74300 20240221 -69.45 21250 20231206 6.82 74300 -69.45 20240221 22400 1.34 20241209 74300 -69.45 20240221 22400 1.34 20241209 2.40 N 416180 500 45 억 38957 N N 0 N 00 N