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
462350/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
20241210,161300,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,16300,470,2,2.97,1560190670,95983,66.96,15830,16540,15830,20550,11090,15830,16254.38,0.35,0,13452,17670,16750,16290,15370,14910,16520,15140,94,4720,1000,11080,10,1,9375694,1528,-1.52,6.60,12,1.02,-10747.00,2471.00,46050,20240702,-64.60,15700,20240805,3.82,46050,-64.60,20240702,15700,3.82,20240805,46050,-64.60,20240702,15700,3.82,20240805,0.34,N,462350,1000,93 억,,33075,N,N,430,N,00,N
20241210,151302,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,16290,460,2,2.91,1486379670,91449,63.80,15830,16540,15830,20550,11090,15830,16253.65,0.35,0,10617,17670,16750,16290,15370,14910,16520,15140,94,4720,1000,11080,10,1,9375694,1527,-1.52,6.59,12,0.98,-10747.00,2471.00,46050,20240702,-64.63,15700,20240805,3.76,46050,-64.63,20240702,15700,3.76,20240805,46050,-64.63,20240702,15700,3.76,20240805,0.34,N,462350,1000,93 억,,33075,N,N,1812,N,00,N
20241210,141302,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,16360,530,2,3.35,1278282640,78645,54.87,15830,16540,15830,20550,11090,15830,16253.83,0.35,0,5590,17670,16750,16290,15370,14910,16520,15140,94,4720,1000,11080,10,1,9375694,1534,-1.52,6.62,12,0.84,-10747.00,2471.00,46050,20240702,-64.47,15700,20240805,4.20,46050,-64.47,20240702,15700,4.20,20240805,46050,-64.47,20240702,15700,4.20,20240805,0.34,N,462350,1000,93 억,,33075,N,N,1812,N,00,N
20241210,131304,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,16380,550,2,3.47,1105536640,68130,47.53,15830,16410,15830,20550,11090,15830,16226.87,0.35,0,1652,17670,16750,16290,15370,14910,16520,15140,94,4720,1000,11080,10,1,9375694,1536,-1.52,6.63,12,0.73,-10747.00,2471.00,46050,20240702,-64.43,15700,20240805,4.33,46050,-64.43,20240702,15700,4.33,20240805,46050,-64.43,20240702,15700,4.33,20240805,0.34,N,462350,1000,93 억,,33075,N,N,1812,N,00,N
20241210,121300,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,16120,290,2,1.83,945085320,58257,40.64,15830,16370,15830,20550,11090,15830,16222.69,0.35,0,-3917,17670,16750,16290,15370,14910,16520,15140,94,4720,1000,11080,10,1,9375694,1511,-1.50,6.52,12,0.62,-10747.00,2471.00,46050,20240702,-64.99,15700,20240805,2.68,46050,-64.99,20240702,15700,2.68,20240805,46050,-64.99,20240702,15700,2.68,20240805,0.34,N,462350,1000,93 억,,33075,N,N,1812,N,00,N
20241210,111301,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,16320,490,2,3.10,741276170,45704,31.88,15830,16370,15830,20550,11090,15830,16219.07,0.35,0,-848,17670,16750,16290,15370,14910,16520,15140,94,4720,1000,11080,10,1,9375694,1530,-1.52,6.60,12,0.49,-10747.00,2471.00,46050,20240702,-64.56,15700,20240805,3.95,46050,-64.56,20240702,15700,3.95,20240805,46050,-64.56,20240702,15700,3.95,20240805,0.34,N,462350,1000,93 억,,33075,N,N,1812,N,00,N
20241210,101302,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,16250,420,2,2.65,468715260,28990,20.22,15830,16350,15830,20550,11090,15830,16168.17,0.35,0,575,17670,16750,16290,15370,14910,16520,15140,94,4720,1000,11080,10,1,9375694,1524,-1.51,6.58,12,0.31,-10747.00,2471.00,46050,20240702,-64.71,15700,20240805,3.50,46050,-64.71,20240702,15700,3.50,20240805,46050,-64.71,20240702,15700,3.50,20240805,0.34,N,462350,1000,93 억,,33075,N,N,1812,N,00,N
20241210,091310,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,16350,520,2,3.28,122878630,7589,5.29,15830,16350,15830,20550,11090,15830,16191.68,0.35,0,4117,17670,16750,16290,15370,14910,16520,15140,94,4720,1000,11080,10,1,9375694,1533,-1.52,6.62,12,0.08,-10747.00,2471.00,46050,20240702,-64.50,15700,20240805,4.14,46050,-64.50,20240702,15700,4.14,20240805,46050,-64.50,20240702,15700,4.14,20240805,0.34,N,462350,1000,93 억,,33075,N,N,1812,N,00,N
20241209,161257,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,15830,-1770,5,-10.06,2327625900,142595,135.28,17000,17210,15830,22850,12320,17600,16323.85,0.43,0,-5837,18733,18166,17433,16866,16133,17800,16500,94,5250,1000,12320,10,1,9375694,1484,-1.47,6.41,12,1.52,-10747.00,2471.00,46050,20240702,-65.62,15700,20240805,0.83,46050,-65.62,20240702,15700,0.83,20240805,46050,-65.62,20240702,15700,0.83,20240805,0.31,N,462350,1000,93 억,,40447,N,N,1812,N,00,N
20241209,151300,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,15900,-1700,5,-9.66,2223315000,136024,129.05,17000,17210,15900,22850,12320,17600,16345.02,0.43,0,-7165,18733,18166,17433,16866,16133,17800,16500,94,5250,1000,12320,10,1,9375694,1491,-1.48,6.43,12,1.45,-10747.00,2471.00,46050,20240702,-65.47,15700,20240805,1.27,46050,-65.47,20240702,15700,1.27,20240805,46050,-65.47,20240702,15700,1.27,20240805,0.31,N,462350,1000,93 억,,40447,N,N,90,N,00,N
20241209,141258,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,16070,-1530,5,-8.69,1879812530,114578,108.70,17000,17210,16020,22850,12320,17600,16406.40,0.43,0,-7773,18733,18166,17433,16866,16133,17800,16500,94,5250,1000,12320,10,1,9375694,1507,-1.50,6.50,12,1.22,-10747.00,2471.00,46050,20240702,-65.10,15700,20240805,2.36,46050,-65.10,20240702,15700,2.36,20240805,46050,-65.10,20240702,15700,2.36,20240805,0.31,N,462350,1000,93 억,,40447,N,N,90,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 161300 57 100.00 KOSDAQ 운송장비부품 N N N N N 16300 470 2 2.97 1560190670 95983 66.96 15830 16540 15830 20550 11090 15830 16254.38 0.35 0 13452 17670 16750 16290 15370 14910 16520 15140 94 4720 1000 11080 10 1 9375694 1528 -1.52 6.60 12 1.02 -10747.00 2471.00 46050 20240702 -64.60 15700 20240805 3.82 46050 -64.60 20240702 15700 3.82 20240805 46050 -64.60 20240702 15700 3.82 20240805 0.34 N 462350 1000 93 억 33075 N N 430 N 00 N
3 20241210 151302 57 100.00 KOSDAQ 운송장비부품 N N N N N 16290 460 2 2.91 1486379670 91449 63.80 15830 16540 15830 20550 11090 15830 16253.65 0.35 0 10617 17670 16750 16290 15370 14910 16520 15140 94 4720 1000 11080 10 1 9375694 1527 -1.52 6.59 12 0.98 -10747.00 2471.00 46050 20240702 -64.63 15700 20240805 3.76 46050 -64.63 20240702 15700 3.76 20240805 46050 -64.63 20240702 15700 3.76 20240805 0.34 N 462350 1000 93 억 33075 N N 1812 N 00 N
4 20241210 141302 57 100.00 KOSDAQ 운송장비부품 N N N N N 16360 530 2 3.35 1278282640 78645 54.87 15830 16540 15830 20550 11090 15830 16253.83 0.35 0 5590 17670 16750 16290 15370 14910 16520 15140 94 4720 1000 11080 10 1 9375694 1534 -1.52 6.62 12 0.84 -10747.00 2471.00 46050 20240702 -64.47 15700 20240805 4.20 46050 -64.47 20240702 15700 4.20 20240805 46050 -64.47 20240702 15700 4.20 20240805 0.34 N 462350 1000 93 억 33075 N N 1812 N 00 N
5 20241210 131304 57 100.00 KOSDAQ 운송장비부품 N N N N N 16380 550 2 3.47 1105536640 68130 47.53 15830 16410 15830 20550 11090 15830 16226.87 0.35 0 1652 17670 16750 16290 15370 14910 16520 15140 94 4720 1000 11080 10 1 9375694 1536 -1.52 6.63 12 0.73 -10747.00 2471.00 46050 20240702 -64.43 15700 20240805 4.33 46050 -64.43 20240702 15700 4.33 20240805 46050 -64.43 20240702 15700 4.33 20240805 0.34 N 462350 1000 93 억 33075 N N 1812 N 00 N
6 20241210 121300 57 100.00 KOSDAQ 운송장비부품 N N N N N 16120 290 2 1.83 945085320 58257 40.64 15830 16370 15830 20550 11090 15830 16222.69 0.35 0 -3917 17670 16750 16290 15370 14910 16520 15140 94 4720 1000 11080 10 1 9375694 1511 -1.50 6.52 12 0.62 -10747.00 2471.00 46050 20240702 -64.99 15700 20240805 2.68 46050 -64.99 20240702 15700 2.68 20240805 46050 -64.99 20240702 15700 2.68 20240805 0.34 N 462350 1000 93 억 33075 N N 1812 N 00 N
7 20241210 111301 57 100.00 KOSDAQ 운송장비부품 N N N N N 16320 490 2 3.10 741276170 45704 31.88 15830 16370 15830 20550 11090 15830 16219.07 0.35 0 -848 17670 16750 16290 15370 14910 16520 15140 94 4720 1000 11080 10 1 9375694 1530 -1.52 6.60 12 0.49 -10747.00 2471.00 46050 20240702 -64.56 15700 20240805 3.95 46050 -64.56 20240702 15700 3.95 20240805 46050 -64.56 20240702 15700 3.95 20240805 0.34 N 462350 1000 93 억 33075 N N 1812 N 00 N
8 20241210 101302 57 100.00 KOSDAQ 운송장비부품 N N N N N 16250 420 2 2.65 468715260 28990 20.22 15830 16350 15830 20550 11090 15830 16168.17 0.35 0 575 17670 16750 16290 15370 14910 16520 15140 94 4720 1000 11080 10 1 9375694 1524 -1.51 6.58 12 0.31 -10747.00 2471.00 46050 20240702 -64.71 15700 20240805 3.50 46050 -64.71 20240702 15700 3.50 20240805 46050 -64.71 20240702 15700 3.50 20240805 0.34 N 462350 1000 93 억 33075 N N 1812 N 00 N
9 20241210 091310 57 100.00 KOSDAQ 운송장비부품 N N N N N 16350 520 2 3.28 122878630 7589 5.29 15830 16350 15830 20550 11090 15830 16191.68 0.35 0 4117 17670 16750 16290 15370 14910 16520 15140 94 4720 1000 11080 10 1 9375694 1533 -1.52 6.62 12 0.08 -10747.00 2471.00 46050 20240702 -64.50 15700 20240805 4.14 46050 -64.50 20240702 15700 4.14 20240805 46050 -64.50 20240702 15700 4.14 20240805 0.34 N 462350 1000 93 억 33075 N N 1812 N 00 N
10 20241209 161257 57 100.00 KOSDAQ 운송장비부품 N N N N N 15830 -1770 5 -10.06 2327625900 142595 135.28 17000 17210 15830 22850 12320 17600 16323.85 0.43 0 -5837 18733 18166 17433 16866 16133 17800 16500 94 5250 1000 12320 10 1 9375694 1484 -1.47 6.41 12 1.52 -10747.00 2471.00 46050 20240702 -65.62 15700 20240805 0.83 46050 -65.62 20240702 15700 0.83 20240805 46050 -65.62 20240702 15700 0.83 20240805 0.31 N 462350 1000 93 억 40447 N N 1812 N 00 N
11 20241209 151300 57 100.00 KOSDAQ 운송장비부품 N N N N N 15900 -1700 5 -9.66 2223315000 136024 129.05 17000 17210 15900 22850 12320 17600 16345.02 0.43 0 -7165 18733 18166 17433 16866 16133 17800 16500 94 5250 1000 12320 10 1 9375694 1491 -1.48 6.43 12 1.45 -10747.00 2471.00 46050 20240702 -65.47 15700 20240805 1.27 46050 -65.47 20240702 15700 1.27 20240805 46050 -65.47 20240702 15700 1.27 20240805 0.31 N 462350 1000 93 억 40447 N N 90 N 00 N
12 20241209 141258 57 100.00 KOSDAQ 운송장비부품 N N N N N 16070 -1530 5 -8.69 1879812530 114578 108.70 17000 17210 16020 22850 12320 17600 16406.40 0.43 0 -7773 18733 18166 17433 16866 16133 17800 16500 94 5250 1000 12320 10 1 9375694 1507 -1.50 6.50 12 1.22 -10747.00 2471.00 46050 20240702 -65.10 15700 20240805 2.36 46050 -65.10 20240702 15700 2.36 20240805 46050 -65.10 20240702 15700 2.36 20240805 0.31 N 462350 1000 93 억 40447 N N 90 N 00 N