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
460930/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
20241210,161258,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,12080,1030,2,9.32,3840813260,324107,89.24,11190,12210,11190,14360,7740,11050,11850.00,0.92,0,35402,12190,11620,11310,10740,10430,11465,10585,177,3310,500,6850,10,1,35392271,4275,35.32,2.02,12,0.92,342.00,5974.00,29200,20240126,-58.63,9580,20241031,26.10,29200,-58.63,20240126,9580,26.10,20241031,29200,-58.63,20240126,9580,26.10,20241031,0.68,N,460930,500,176 억,,326091,N,N,94,N,00,N
20241210,151301,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,12030,980,2,8.87,3655034370,308708,85.00,11190,12210,11190,14360,7740,11050,11839.81,0.92,0,35821,12190,11620,11310,10740,10430,11465,10585,177,3310,500,6850,10,1,35392271,4258,35.18,2.01,12,0.87,342.00,5974.00,29200,20240126,-58.80,9580,20241031,25.57,29200,-58.80,20240126,9580,25.57,20241031,29200,-58.80,20240126,9580,25.57,20241031,0.68,N,460930,500,176 억,,326091,N,N,167,N,00,N
20241210,141301,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,11930,880,2,7.96,3393260560,286875,78.99,11190,12210,11190,14360,7740,11050,11828.39,0.92,0,38801,12190,11620,11310,10740,10430,11465,10585,177,3310,500,6850,10,1,35392271,4222,34.88,2.00,12,0.81,342.00,5974.00,29200,20240126,-59.14,9580,20241031,24.53,29200,-59.14,20240126,9580,24.53,20241031,29200,-59.14,20240126,9580,24.53,20241031,0.68,N,460930,500,176 억,,326091,N,N,167,N,00,N
20241210,131302,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,11940,890,2,8.05,3232738240,273443,75.29,11190,12210,11190,14360,7740,11050,11822.38,0.92,0,37700,12190,11620,11310,10740,10430,11465,10585,177,3310,500,6850,10,1,35392271,4226,34.91,2.00,12,0.77,342.00,5974.00,29200,20240126,-59.11,9580,20241031,24.63,29200,-59.11,20240126,9580,24.63,20241031,29200,-59.11,20240126,9580,24.63,20241031,0.68,N,460930,500,176 억,,326091,N,N,167,N,00,N
20241210,121259,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,11840,790,2,7.15,2963934090,250903,69.08,11190,12210,11190,14360,7740,11050,11813.10,0.92,0,31215,12190,11620,11310,10740,10430,11465,10585,177,3310,500,6850,10,1,35392271,4190,34.62,1.98,12,0.71,342.00,5974.00,29200,20240126,-59.45,9580,20241031,23.59,29200,-59.45,20240126,9580,23.59,20241031,29200,-59.45,20240126,9580,23.59,20241031,0.68,N,460930,500,176 억,,326091,N,N,167,N,00,N
20241210,111300,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,11850,800,2,7.24,2001562330,170373,46.91,11190,11990,11190,14360,7740,11050,11748.17,0.92,0,32395,12190,11620,11310,10740,10430,11465,10585,177,3310,500,6850,10,1,35392271,4194,34.65,1.98,12,0.48,342.00,5974.00,29200,20240126,-59.42,9580,20241031,23.70,29200,-59.42,20240126,9580,23.70,20241031,29200,-59.42,20240126,9580,23.70,20241031,0.68,N,460930,500,176 억,,326091,N,N,167,N,00,N
20241210,101301,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,11980,930,2,8.42,1604892180,137005,37.72,11190,11990,11190,14360,7740,11050,11714.17,0.92,0,32145,12190,11620,11310,10740,10430,11465,10585,177,3310,500,6850,10,1,35392271,4240,35.03,2.01,12,0.39,342.00,5974.00,29200,20240126,-58.97,9580,20241031,25.05,29200,-58.97,20240126,9580,25.05,20241031,29200,-58.97,20240126,9580,25.05,20241031,0.68,N,460930,500,176 억,,326091,N,N,167,N,00,N
20241210,091309,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,11660,610,2,5.52,574945870,49940,13.75,11190,11680,11190,14360,7740,11050,11512.84,0.92,0,14637,12190,11620,11310,10740,10430,11465,10585,177,3310,500,6850,10,1,35392271,4127,34.09,1.95,12,0.14,342.00,5974.00,29200,20240126,-60.07,9580,20241031,21.71,29200,-60.07,20240126,9580,21.71,20241031,29200,-60.07,20240126,9580,21.71,20241031,0.68,N,460930,500,176 억,,326091,N,N,167,N,00,N
20241209,161256,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,11050,-1110,5,-9.13,4073680140,359304,86.50,11770,11880,11000,15800,8520,12160,11338.13,0.75,0,60048,13200,12680,12120,11600,11040,12400,11320,177,3640,500,7530,10,1,35392271,3911,32.31,1.85,12,1.02,342.00,5974.00,29200,20240126,-62.16,9580,20241031,15.34,29200,-62.16,20240126,9580,15.34,20241031,29200,-62.16,20240126,9580,15.34,20241031,0.75,N,460930,500,176 억,,266056,N,N,167,N,00,N
20241209,151259,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,11110,-1050,5,-8.63,3891151290,342821,82.53,11770,11880,11000,15800,8520,12160,11350.37,0.75,0,54974,13200,12680,12120,11600,11040,12400,11320,177,3640,500,7530,10,1,35392271,3932,32.49,1.86,12,0.97,342.00,5974.00,29200,20240126,-61.95,9580,20241031,15.97,29200,-61.95,20240126,9580,15.97,20241031,29200,-61.95,20240126,9580,15.97,20241031,0.75,N,460930,500,176 억,,266056,N,N,47,N,00,N
20241209,141256,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,11160,-1000,5,-8.22,3385384590,297256,71.56,11770,11880,11110,15800,8520,12160,11388.77,0.75,0,41463,13200,12680,12120,11600,11040,12400,11320,177,3640,500,7530,10,1,35392271,3950,32.63,1.87,12,0.84,342.00,5974.00,29200,20240126,-61.78,9580,20241031,16.49,29200,-61.78,20240126,9580,16.49,20241031,29200,-61.78,20240126,9580,16.49,20241031,0.75,N,460930,500,176 억,,266056,N,N,47,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 161258 55 60.00 KOSDAQ 운송장비부품 N N N Y 60 N 12080 1030 2 9.32 3840813260 324107 89.24 11190 12210 11190 14360 7740 11050 11850.00 0.92 0 35402 12190 11620 11310 10740 10430 11465 10585 177 3310 500 6850 10 1 35392271 4275 35.32 2.02 12 0.92 342.00 5974.00 29200 20240126 -58.63 9580 20241031 26.10 29200 -58.63 20240126 9580 26.10 20241031 29200 -58.63 20240126 9580 26.10 20241031 0.68 N 460930 500 176 억 326091 N N 94 N 00 N
3 20241210 151301 55 60.00 KOSDAQ 운송장비부품 N N N Y 60 N 12030 980 2 8.87 3655034370 308708 85.00 11190 12210 11190 14360 7740 11050 11839.81 0.92 0 35821 12190 11620 11310 10740 10430 11465 10585 177 3310 500 6850 10 1 35392271 4258 35.18 2.01 12 0.87 342.00 5974.00 29200 20240126 -58.80 9580 20241031 25.57 29200 -58.80 20240126 9580 25.57 20241031 29200 -58.80 20240126 9580 25.57 20241031 0.68 N 460930 500 176 억 326091 N N 167 N 00 N
4 20241210 141301 55 60.00 KOSDAQ 운송장비부품 N N N Y 60 N 11930 880 2 7.96 3393260560 286875 78.99 11190 12210 11190 14360 7740 11050 11828.39 0.92 0 38801 12190 11620 11310 10740 10430 11465 10585 177 3310 500 6850 10 1 35392271 4222 34.88 2.00 12 0.81 342.00 5974.00 29200 20240126 -59.14 9580 20241031 24.53 29200 -59.14 20240126 9580 24.53 20241031 29200 -59.14 20240126 9580 24.53 20241031 0.68 N 460930 500 176 억 326091 N N 167 N 00 N
5 20241210 131302 55 60.00 KOSDAQ 운송장비부품 N N N Y 60 N 11940 890 2 8.05 3232738240 273443 75.29 11190 12210 11190 14360 7740 11050 11822.38 0.92 0 37700 12190 11620 11310 10740 10430 11465 10585 177 3310 500 6850 10 1 35392271 4226 34.91 2.00 12 0.77 342.00 5974.00 29200 20240126 -59.11 9580 20241031 24.63 29200 -59.11 20240126 9580 24.63 20241031 29200 -59.11 20240126 9580 24.63 20241031 0.68 N 460930 500 176 억 326091 N N 167 N 00 N
6 20241210 121259 55 60.00 KOSDAQ 운송장비부품 N N N Y 60 N 11840 790 2 7.15 2963934090 250903 69.08 11190 12210 11190 14360 7740 11050 11813.10 0.92 0 31215 12190 11620 11310 10740 10430 11465 10585 177 3310 500 6850 10 1 35392271 4190 34.62 1.98 12 0.71 342.00 5974.00 29200 20240126 -59.45 9580 20241031 23.59 29200 -59.45 20240126 9580 23.59 20241031 29200 -59.45 20240126 9580 23.59 20241031 0.68 N 460930 500 176 억 326091 N N 167 N 00 N
7 20241210 111300 55 60.00 KOSDAQ 운송장비부품 N N N Y 60 N 11850 800 2 7.24 2001562330 170373 46.91 11190 11990 11190 14360 7740 11050 11748.17 0.92 0 32395 12190 11620 11310 10740 10430 11465 10585 177 3310 500 6850 10 1 35392271 4194 34.65 1.98 12 0.48 342.00 5974.00 29200 20240126 -59.42 9580 20241031 23.70 29200 -59.42 20240126 9580 23.70 20241031 29200 -59.42 20240126 9580 23.70 20241031 0.68 N 460930 500 176 억 326091 N N 167 N 00 N
8 20241210 101301 55 60.00 KOSDAQ 운송장비부품 N N N Y 60 N 11980 930 2 8.42 1604892180 137005 37.72 11190 11990 11190 14360 7740 11050 11714.17 0.92 0 32145 12190 11620 11310 10740 10430 11465 10585 177 3310 500 6850 10 1 35392271 4240 35.03 2.01 12 0.39 342.00 5974.00 29200 20240126 -58.97 9580 20241031 25.05 29200 -58.97 20240126 9580 25.05 20241031 29200 -58.97 20240126 9580 25.05 20241031 0.68 N 460930 500 176 억 326091 N N 167 N 00 N
9 20241210 091309 55 60.00 KOSDAQ 운송장비부품 N N N Y 60 N 11660 610 2 5.52 574945870 49940 13.75 11190 11680 11190 14360 7740 11050 11512.84 0.92 0 14637 12190 11620 11310 10740 10430 11465 10585 177 3310 500 6850 10 1 35392271 4127 34.09 1.95 12 0.14 342.00 5974.00 29200 20240126 -60.07 9580 20241031 21.71 29200 -60.07 20240126 9580 21.71 20241031 29200 -60.07 20240126 9580 21.71 20241031 0.68 N 460930 500 176 억 326091 N N 167 N 00 N
10 20241209 161256 55 60.00 KOSDAQ 운송장비부품 N N N Y 60 N 11050 -1110 5 -9.13 4073680140 359304 86.50 11770 11880 11000 15800 8520 12160 11338.13 0.75 0 60048 13200 12680 12120 11600 11040 12400 11320 177 3640 500 7530 10 1 35392271 3911 32.31 1.85 12 1.02 342.00 5974.00 29200 20240126 -62.16 9580 20241031 15.34 29200 -62.16 20240126 9580 15.34 20241031 29200 -62.16 20240126 9580 15.34 20241031 0.75 N 460930 500 176 억 266056 N N 167 N 00 N
11 20241209 151259 55 60.00 KOSDAQ 운송장비부품 N N N Y 60 N 11110 -1050 5 -8.63 3891151290 342821 82.53 11770 11880 11000 15800 8520 12160 11350.37 0.75 0 54974 13200 12680 12120 11600 11040 12400 11320 177 3640 500 7530 10 1 35392271 3932 32.49 1.86 12 0.97 342.00 5974.00 29200 20240126 -61.95 9580 20241031 15.97 29200 -61.95 20240126 9580 15.97 20241031 29200 -61.95 20240126 9580 15.97 20241031 0.75 N 460930 500 176 억 266056 N N 47 N 00 N
12 20241209 141256 55 60.00 KOSDAQ 운송장비부품 N N N Y 60 N 11160 -1000 5 -8.22 3385384590 297256 71.56 11770 11880 11110 15800 8520 12160 11388.77 0.75 0 41463 13200 12680 12120 11600 11040 12400 11320 177 3640 500 7530 10 1 35392271 3950 32.63 1.87 12 0.84 342.00 5974.00 29200 20240126 -61.78 9580 20241031 16.49 29200 -61.78 20240126 9580 16.49 20241031 29200 -61.78 20240126 9580 16.49 20241031 0.75 N 460930 500 176 억 266056 N N 47 N 00 N