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
419050/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
20241210,161222,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,1725,160,2,10.22,1276730557,758575,81.90,1565,1784,1565,2030,1096,1565,1682.86,0.12,0,279784,1805,1684,1617,1496,1429,1651,1463,57,465,100,1150,1,1,57196240,987,19.38,1.37,12,1.33,89.00,1262.00,3430,20240111,-49.71,1550,20241209,11.29,3430,-49.71,20240111,1550,11.29,20241209,3430,-49.71,20240111,1550,11.29,20241209,2.89,N,419050,100,57 억,,67877,N,N,0,N,00,N
20241210,151225,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,1715,150,2,9.58,1217935194,724432,78.22,1565,1784,1565,2030,1096,1565,1681.23,0.12,0,270191,1805,1684,1617,1496,1429,1651,1463,57,465,100,1150,1,1,57196240,981,19.27,1.36,12,1.27,89.00,1262.00,3430,20240111,-50.00,1550,20241209,10.65,3430,-50.00,20240111,1550,10.65,20241209,3430,-50.00,20240111,1550,10.65,20241209,2.89,N,419050,100,57 억,,67877,N,N,0,N,00,N
20241210,141224,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,1711,146,2,9.33,1161643022,691543,74.67,1565,1784,1565,2030,1096,1565,1679.78,0.12,0,253041,1805,1684,1617,1496,1429,1651,1463,57,465,100,1150,1,1,57196240,979,19.22,1.36,12,1.21,89.00,1262.00,3430,20240111,-50.12,1550,20241209,10.39,3430,-50.12,20240111,1550,10.39,20241209,3430,-50.12,20240111,1550,10.39,20241209,2.89,N,419050,100,57 억,,67877,N,N,0,N,00,N
20241210,131226,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,1721,156,2,9.97,860358078,517343,55.86,1565,1721,1565,2030,1096,1565,1663.03,0.12,0,268310,1805,1684,1617,1496,1429,1651,1463,57,465,100,1150,1,1,57196240,984,19.34,1.36,12,0.90,89.00,1262.00,3430,20240111,-49.83,1550,20241209,11.03,3430,-49.83,20240111,1550,11.03,20241209,3430,-49.83,20240111,1550,11.03,20241209,2.89,N,419050,100,57 억,,67877,Y,N,0,N,00,N
20241210,121224,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,1675,110,2,7.03,722527884,436220,47.10,1565,1700,1565,2030,1096,1565,1656.34,0.12,0,217994,1805,1684,1617,1496,1429,1651,1463,57,465,100,1150,1,1,57196240,958,18.82,1.33,12,0.76,89.00,1262.00,3430,20240111,-51.17,1550,20241209,8.06,3430,-51.17,20240111,1550,8.06,20241209,3430,-51.17,20240111,1550,8.06,20241209,2.89,N,419050,100,57 억,,67877,N,N,0,N,00,N
20241210,111223,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,1688,123,2,7.86,658852115,398422,43.02,1565,1700,1565,2030,1096,1565,1653.65,0.12,0,207743,1805,1684,1617,1496,1429,1651,1463,57,465,100,1150,1,1,57196240,965,18.97,1.34,12,0.70,89.00,1262.00,3430,20240111,-50.79,1550,20241209,8.90,3430,-50.79,20240111,1550,8.90,20241209,3430,-50.79,20240111,1550,8.90,20241209,2.89,N,419050,100,57 억,,67877,N,N,0,N,00,N
20241210,101225,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,1669,104,2,6.65,505952554,307885,33.24,1565,1677,1565,2030,1096,1565,1643.32,0.12,0,196559,1805,1684,1617,1496,1429,1651,1463,57,465,100,1150,1,1,57196240,955,18.75,1.32,12,0.54,89.00,1262.00,3430,20240111,-51.34,1550,20241209,7.68,3430,-51.34,20240111,1550,7.68,20241209,3430,-51.34,20240111,1550,7.68,20241209,2.89,N,419050,100,57 억,,67877,N,N,0,N,00,N
20241210,091232,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,1650,85,2,5.43,194264127,119981,12.95,1565,1654,1565,2030,1096,1565,1619.12,0.12,0,67867,1805,1684,1617,1496,1429,1651,1463,57,465,100,1150,1,1,57196240,944,18.54,1.31,12,0.21,89.00,1262.00,3430,20240111,-51.90,1550,20241209,6.45,3430,-51.90,20240111,1550,6.45,20241209,3430,-51.90,20240111,1550,6.45,20241209,2.89,N,419050,100,57 억,,67877,N,N,0,N,00,N
20241209,161220,55,60.00,KOSDAQ,신저가,운송장비부품,N,N,N,Y,60,N,1565,-196,5,-11.13,1481383867,896876,72.47,1710,1738,1550,2285,1233,1761,1651.29,0.34,0,-124468,1905,1833,1787,1715,1669,1810,1692,57,524,100,1300,1,1,57196240,895,17.58,1.24,12,1.57,89.00,1262.00,3430,20240111,-54.37,1550,20241209,0.97,3430,-54.37,20240111,1550,0.97,20241209,3430,-54.37,20240111,1550,0.97,20241209,2.89,N,419050,100,57 억,,196021,N,N,0,N,00,N
20241209,151222,55,60.00,KOSDAQ,신저가,운송장비부품,N,N,N,Y,60,N,1586,-175,5,-9.94,1380457764,832748,67.29,1710,1738,1550,2285,1233,1761,1656.90,0.34,0,-128687,1905,1833,1787,1715,1669,1810,1692,57,524,100,1300,1,1,57196240,907,17.82,1.26,12,1.46,89.00,1262.00,3430,20240111,-53.76,1550,20241209,2.32,3430,-53.76,20240111,1550,2.32,20241209,3430,-53.76,20240111,1550,2.32,20241209,2.89,N,419050,100,57 억,,196021,N,N,0,N,00,N
20241209,141220,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,1635,-126,5,-7.16,1124378416,672897,54.38,1710,1738,1621,2285,1233,1761,1670.07,0.34,0,-108980,1905,1833,1787,1715,1669,1810,1692,57,524,100,1300,1,1,57196240,935,18.37,1.30,12,1.18,89.00,1262.00,3430,20240111,-52.33,1606,20240805,1.81,3430,-52.33,20240111,1606,1.81,20240805,3430,-52.33,20240111,1606,1.81,20240805,2.89,N,419050,100,57 억,,196021,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 161222 55 60.00 KOSDAQ 운송장비부품 N N N Y 60 N 1725 160 2 10.22 1276730557 758575 81.90 1565 1784 1565 2030 1096 1565 1682.86 0.12 0 279784 1805 1684 1617 1496 1429 1651 1463 57 465 100 1150 1 1 57196240 987 19.38 1.37 12 1.33 89.00 1262.00 3430 20240111 -49.71 1550 20241209 11.29 3430 -49.71 20240111 1550 11.29 20241209 3430 -49.71 20240111 1550 11.29 20241209 2.89 N 419050 100 57 억 67877 N N 0 N 00 N
3 20241210 151225 55 60.00 KOSDAQ 운송장비부품 N N N Y 60 N 1715 150 2 9.58 1217935194 724432 78.22 1565 1784 1565 2030 1096 1565 1681.23 0.12 0 270191 1805 1684 1617 1496 1429 1651 1463 57 465 100 1150 1 1 57196240 981 19.27 1.36 12 1.27 89.00 1262.00 3430 20240111 -50.00 1550 20241209 10.65 3430 -50.00 20240111 1550 10.65 20241209 3430 -50.00 20240111 1550 10.65 20241209 2.89 N 419050 100 57 억 67877 N N 0 N 00 N
4 20241210 141224 55 60.00 KOSDAQ 운송장비부품 N N N Y 60 N 1711 146 2 9.33 1161643022 691543 74.67 1565 1784 1565 2030 1096 1565 1679.78 0.12 0 253041 1805 1684 1617 1496 1429 1651 1463 57 465 100 1150 1 1 57196240 979 19.22 1.36 12 1.21 89.00 1262.00 3430 20240111 -50.12 1550 20241209 10.39 3430 -50.12 20240111 1550 10.39 20241209 3430 -50.12 20240111 1550 10.39 20241209 2.89 N 419050 100 57 억 67877 N N 0 N 00 N
5 20241210 131226 55 60.00 KOSDAQ 운송장비부품 N N N Y 60 N 1721 156 2 9.97 860358078 517343 55.86 1565 1721 1565 2030 1096 1565 1663.03 0.12 0 268310 1805 1684 1617 1496 1429 1651 1463 57 465 100 1150 1 1 57196240 984 19.34 1.36 12 0.90 89.00 1262.00 3430 20240111 -49.83 1550 20241209 11.03 3430 -49.83 20240111 1550 11.03 20241209 3430 -49.83 20240111 1550 11.03 20241209 2.89 N 419050 100 57 억 67877 Y N 0 N 00 N
6 20241210 121224 55 60.00 KOSDAQ 운송장비부품 N N N Y 60 N 1675 110 2 7.03 722527884 436220 47.10 1565 1700 1565 2030 1096 1565 1656.34 0.12 0 217994 1805 1684 1617 1496 1429 1651 1463 57 465 100 1150 1 1 57196240 958 18.82 1.33 12 0.76 89.00 1262.00 3430 20240111 -51.17 1550 20241209 8.06 3430 -51.17 20240111 1550 8.06 20241209 3430 -51.17 20240111 1550 8.06 20241209 2.89 N 419050 100 57 억 67877 N N 0 N 00 N
7 20241210 111223 55 60.00 KOSDAQ 운송장비부품 N N N Y 60 N 1688 123 2 7.86 658852115 398422 43.02 1565 1700 1565 2030 1096 1565 1653.65 0.12 0 207743 1805 1684 1617 1496 1429 1651 1463 57 465 100 1150 1 1 57196240 965 18.97 1.34 12 0.70 89.00 1262.00 3430 20240111 -50.79 1550 20241209 8.90 3430 -50.79 20240111 1550 8.90 20241209 3430 -50.79 20240111 1550 8.90 20241209 2.89 N 419050 100 57 억 67877 N N 0 N 00 N
8 20241210 101225 55 60.00 KOSDAQ 운송장비부품 N N N Y 60 N 1669 104 2 6.65 505952554 307885 33.24 1565 1677 1565 2030 1096 1565 1643.32 0.12 0 196559 1805 1684 1617 1496 1429 1651 1463 57 465 100 1150 1 1 57196240 955 18.75 1.32 12 0.54 89.00 1262.00 3430 20240111 -51.34 1550 20241209 7.68 3430 -51.34 20240111 1550 7.68 20241209 3430 -51.34 20240111 1550 7.68 20241209 2.89 N 419050 100 57 억 67877 N N 0 N 00 N
9 20241210 091232 55 60.00 KOSDAQ 운송장비부품 N N N Y 60 N 1650 85 2 5.43 194264127 119981 12.95 1565 1654 1565 2030 1096 1565 1619.12 0.12 0 67867 1805 1684 1617 1496 1429 1651 1463 57 465 100 1150 1 1 57196240 944 18.54 1.31 12 0.21 89.00 1262.00 3430 20240111 -51.90 1550 20241209 6.45 3430 -51.90 20240111 1550 6.45 20241209 3430 -51.90 20240111 1550 6.45 20241209 2.89 N 419050 100 57 억 67877 N N 0 N 00 N
10 20241209 161220 55 60.00 KOSDAQ 신저가 운송장비부품 N N N Y 60 N 1565 -196 5 -11.13 1481383867 896876 72.47 1710 1738 1550 2285 1233 1761 1651.29 0.34 0 -124468 1905 1833 1787 1715 1669 1810 1692 57 524 100 1300 1 1 57196240 895 17.58 1.24 12 1.57 89.00 1262.00 3430 20240111 -54.37 1550 20241209 0.97 3430 -54.37 20240111 1550 0.97 20241209 3430 -54.37 20240111 1550 0.97 20241209 2.89 N 419050 100 57 억 196021 N N 0 N 00 N
11 20241209 151222 55 60.00 KOSDAQ 신저가 운송장비부품 N N N Y 60 N 1586 -175 5 -9.94 1380457764 832748 67.29 1710 1738 1550 2285 1233 1761 1656.90 0.34 0 -128687 1905 1833 1787 1715 1669 1810 1692 57 524 100 1300 1 1 57196240 907 17.82 1.26 12 1.46 89.00 1262.00 3430 20240111 -53.76 1550 20241209 2.32 3430 -53.76 20240111 1550 2.32 20241209 3430 -53.76 20240111 1550 2.32 20241209 2.89 N 419050 100 57 억 196021 N N 0 N 00 N
12 20241209 141220 55 60.00 KOSDAQ 운송장비부품 N N N Y 60 N 1635 -126 5 -7.16 1124378416 672897 54.38 1710 1738 1621 2285 1233 1761 1670.07 0.34 0 -108980 1905 1833 1787 1715 1669 1810 1692 57 524 100 1300 1 1 57196240 935 18.37 1.30 12 1.18 89.00 1262.00 3430 20240111 -52.33 1606 20240805 1.81 3430 -52.33 20240111 1606 1.81 20240805 3430 -52.33 20240111 1606 1.81 20240805 2.89 N 419050 100 57 억 196021 N N 0 N 00 N