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
474170/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
20241210,161311,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,8370,660,2,8.56,2958811520,358864,71.30,7760,8410,7760,10020,5400,7710,8244.49,0.92,0,78548,8976,8342,8026,7392,7076,8185,7235,89,2310,500,5390,10,1,17727696,1484,-19.74,3.82,12,2.02,-424.00,2190.00,19180,20241021,-56.36,7590,20241031,10.28,19180,-56.36,20241021,7590,10.28,20241031,19180,-56.36,20241021,7590,10.28,20241031,1.52,N,474170,500,88 억,,162843,N,N,0,N,00,N
20241210,151311,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,8300,590,2,7.65,2852450410,346135,68.77,7760,8410,7760,10020,5400,7710,8240.86,0.92,0,76579,8976,8342,8026,7392,7076,8185,7235,89,2310,500,5390,10,1,17727696,1471,-19.58,3.79,12,1.95,-424.00,2190.00,19180,20241021,-56.73,7590,20241031,9.35,19180,-56.73,20241021,7590,9.35,20241031,19180,-56.73,20241021,7590,9.35,20241031,1.52,N,474170,500,88 억,,162843,N,N,0,N,00,N
20241210,141311,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,8350,640,2,8.30,2457720850,298556,59.31,7760,8410,7760,10020,5400,7710,8232.03,0.92,0,55602,8976,8342,8026,7392,7076,8185,7235,89,2310,500,5390,10,1,17727696,1480,-19.69,3.81,12,1.68,-424.00,2190.00,19180,20241021,-56.47,7590,20241031,10.01,19180,-56.47,20241021,7590,10.01,20241031,19180,-56.47,20241021,7590,10.01,20241031,1.52,N,474170,500,88 억,,162843,N,N,0,N,00,N
20241210,131313,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,8330,620,2,8.04,2250209400,273665,54.37,7760,8410,7760,10020,5400,7710,8222.50,0.92,0,43380,8976,8342,8026,7392,7076,8185,7235,89,2310,500,5390,10,1,17727696,1477,-19.65,3.80,12,1.54,-424.00,2190.00,19180,20241021,-56.57,7590,20241031,9.75,19180,-56.57,20241021,7590,9.75,20241031,19180,-56.57,20241021,7590,9.75,20241031,1.52,N,474170,500,88 억,,162843,N,N,0,N,00,N
20241210,121309,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,8200,490,2,6.36,2042501520,248437,49.36,7760,8410,7760,10020,5400,7710,8221.41,0.92,0,33100,8976,8342,8026,7392,7076,8185,7235,89,2310,500,5390,10,1,17727696,1454,-19.34,3.74,12,1.40,-424.00,2190.00,19180,20241021,-57.25,7590,20241031,8.04,19180,-57.25,20241021,7590,8.04,20241031,19180,-57.25,20241021,7590,8.04,20241031,1.52,N,474170,500,88 억,,162843,N,N,0,N,00,N
20241210,111310,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,8270,560,2,7.26,1906832210,232008,46.09,7760,8410,7760,10020,5400,7710,8218.82,0.92,0,35595,8976,8342,8026,7392,7076,8185,7235,89,2310,500,5390,10,1,17727696,1466,-19.50,3.78,12,1.31,-424.00,2190.00,19180,20241021,-56.88,7590,20241031,8.96,19180,-56.88,20241021,7590,8.96,20241031,19180,-56.88,20241021,7590,8.96,20241031,1.52,N,474170,500,88 억,,162843,N,N,0,N,00,N
20241210,101311,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,8300,590,2,7.65,1686139590,205435,40.81,7760,8410,7760,10020,5400,7710,8207.66,0.92,0,31005,8976,8342,8026,7392,7076,8185,7235,89,2310,500,5390,10,1,17727696,1471,-19.58,3.79,12,1.16,-424.00,2190.00,19180,20241021,-56.73,7590,20241031,9.35,19180,-56.73,20241021,7590,9.35,20241031,19180,-56.73,20241021,7590,9.35,20241031,1.52,N,474170,500,88 억,,162843,N,N,0,N,00,N
20241210,091319,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,8180,470,2,6.10,399104370,49997,9.93,7760,8180,7760,10020,5400,7710,7982.57,0.92,0,15856,8976,8342,8026,7392,7076,8185,7235,89,2310,500,5390,10,1,17727696,1450,-19.29,3.74,12,0.28,-424.00,2190.00,19180,20241021,-57.35,7590,20241031,7.77,19180,-57.35,20241021,7590,7.77,20241031,19180,-57.35,20241021,7590,7.77,20241031,1.52,N,474170,500,88 억,,162843,N,N,0,N,00,N
20241209,161306,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7710,-1150,5,-12.98,3973923280,495057,61.07,8560,8660,7710,11510,6210,8860,8028.07,0.71,0,40195,10260,9560,8930,8230,7600,9245,7915,89,2650,500,6200,10,1,17727696,1367,-18.18,3.52,12,2.79,-424.00,2190.00,19180,20241021,-59.80,7590,20241031,1.58,19180,-59.80,20241021,7590,1.58,20241031,19180,-59.80,20241021,7590,1.58,20241031,1.77,N,474170,500,88 억,,125361,N,N,0,N,00,N
20241209,151309,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7710,-1150,5,-12.98,3760137400,467358,57.65,8560,8660,7710,11510,6210,8860,8045.52,0.71,0,30214,10260,9560,8930,8230,7600,9245,7915,89,2650,500,6200,10,1,17727696,1367,-18.18,3.52,12,2.64,-424.00,2190.00,19180,20241021,-59.80,7590,20241031,1.58,19180,-59.80,20241021,7590,1.58,20241031,19180,-59.80,20241021,7590,1.58,20241031,1.77,N,474170,500,88 억,,125361,Y,N,0,N,00,N
20241209,141306,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7880,-980,5,-11.06,3264198670,403471,49.77,8560,8660,7750,11510,6210,8860,8090.29,0.71,0,-1851,10260,9560,8930,8230,7600,9245,7915,89,2650,500,6200,10,1,17727696,1397,-18.58,3.60,12,2.28,-424.00,2190.00,19180,20241021,-58.92,7590,20241031,3.82,19180,-58.92,20241021,7590,3.82,20241031,19180,-58.92,20241021,7590,3.82,20241031,1.77,N,474170,500,88 억,,125361,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 161311 57 100.00 KOSDAQ 운송장비부품 N N N N N 8370 660 2 8.56 2958811520 358864 71.30 7760 8410 7760 10020 5400 7710 8244.49 0.92 0 78548 8976 8342 8026 7392 7076 8185 7235 89 2310 500 5390 10 1 17727696 1484 -19.74 3.82 12 2.02 -424.00 2190.00 19180 20241021 -56.36 7590 20241031 10.28 19180 -56.36 20241021 7590 10.28 20241031 19180 -56.36 20241021 7590 10.28 20241031 1.52 N 474170 500 88 억 162843 N N 0 N 00 N
3 20241210 151311 57 100.00 KOSDAQ 운송장비부품 N N N N N 8300 590 2 7.65 2852450410 346135 68.77 7760 8410 7760 10020 5400 7710 8240.86 0.92 0 76579 8976 8342 8026 7392 7076 8185 7235 89 2310 500 5390 10 1 17727696 1471 -19.58 3.79 12 1.95 -424.00 2190.00 19180 20241021 -56.73 7590 20241031 9.35 19180 -56.73 20241021 7590 9.35 20241031 19180 -56.73 20241021 7590 9.35 20241031 1.52 N 474170 500 88 억 162843 N N 0 N 00 N
4 20241210 141311 57 100.00 KOSDAQ 운송장비부품 N N N N N 8350 640 2 8.30 2457720850 298556 59.31 7760 8410 7760 10020 5400 7710 8232.03 0.92 0 55602 8976 8342 8026 7392 7076 8185 7235 89 2310 500 5390 10 1 17727696 1480 -19.69 3.81 12 1.68 -424.00 2190.00 19180 20241021 -56.47 7590 20241031 10.01 19180 -56.47 20241021 7590 10.01 20241031 19180 -56.47 20241021 7590 10.01 20241031 1.52 N 474170 500 88 억 162843 N N 0 N 00 N
5 20241210 131313 57 100.00 KOSDAQ 운송장비부품 N N N N N 8330 620 2 8.04 2250209400 273665 54.37 7760 8410 7760 10020 5400 7710 8222.50 0.92 0 43380 8976 8342 8026 7392 7076 8185 7235 89 2310 500 5390 10 1 17727696 1477 -19.65 3.80 12 1.54 -424.00 2190.00 19180 20241021 -56.57 7590 20241031 9.75 19180 -56.57 20241021 7590 9.75 20241031 19180 -56.57 20241021 7590 9.75 20241031 1.52 N 474170 500 88 억 162843 N N 0 N 00 N
6 20241210 121309 57 100.00 KOSDAQ 운송장비부품 N N N N N 8200 490 2 6.36 2042501520 248437 49.36 7760 8410 7760 10020 5400 7710 8221.41 0.92 0 33100 8976 8342 8026 7392 7076 8185 7235 89 2310 500 5390 10 1 17727696 1454 -19.34 3.74 12 1.40 -424.00 2190.00 19180 20241021 -57.25 7590 20241031 8.04 19180 -57.25 20241021 7590 8.04 20241031 19180 -57.25 20241021 7590 8.04 20241031 1.52 N 474170 500 88 억 162843 N N 0 N 00 N
7 20241210 111310 57 100.00 KOSDAQ 운송장비부품 N N N N N 8270 560 2 7.26 1906832210 232008 46.09 7760 8410 7760 10020 5400 7710 8218.82 0.92 0 35595 8976 8342 8026 7392 7076 8185 7235 89 2310 500 5390 10 1 17727696 1466 -19.50 3.78 12 1.31 -424.00 2190.00 19180 20241021 -56.88 7590 20241031 8.96 19180 -56.88 20241021 7590 8.96 20241031 19180 -56.88 20241021 7590 8.96 20241031 1.52 N 474170 500 88 억 162843 N N 0 N 00 N
8 20241210 101311 57 100.00 KOSDAQ 운송장비부품 N N N N N 8300 590 2 7.65 1686139590 205435 40.81 7760 8410 7760 10020 5400 7710 8207.66 0.92 0 31005 8976 8342 8026 7392 7076 8185 7235 89 2310 500 5390 10 1 17727696 1471 -19.58 3.79 12 1.16 -424.00 2190.00 19180 20241021 -56.73 7590 20241031 9.35 19180 -56.73 20241021 7590 9.35 20241031 19180 -56.73 20241021 7590 9.35 20241031 1.52 N 474170 500 88 억 162843 N N 0 N 00 N
9 20241210 091319 57 100.00 KOSDAQ 운송장비부품 N N N N N 8180 470 2 6.10 399104370 49997 9.93 7760 8180 7760 10020 5400 7710 7982.57 0.92 0 15856 8976 8342 8026 7392 7076 8185 7235 89 2310 500 5390 10 1 17727696 1450 -19.29 3.74 12 0.28 -424.00 2190.00 19180 20241021 -57.35 7590 20241031 7.77 19180 -57.35 20241021 7590 7.77 20241031 19180 -57.35 20241021 7590 7.77 20241031 1.52 N 474170 500 88 억 162843 N N 0 N 00 N
10 20241209 161306 57 100.00 KOSDAQ 운송장비부품 N N N N N 7710 -1150 5 -12.98 3973923280 495057 61.07 8560 8660 7710 11510 6210 8860 8028.07 0.71 0 40195 10260 9560 8930 8230 7600 9245 7915 89 2650 500 6200 10 1 17727696 1367 -18.18 3.52 12 2.79 -424.00 2190.00 19180 20241021 -59.80 7590 20241031 1.58 19180 -59.80 20241021 7590 1.58 20241031 19180 -59.80 20241021 7590 1.58 20241031 1.77 N 474170 500 88 억 125361 N N 0 N 00 N
11 20241209 151309 57 100.00 KOSDAQ 운송장비부품 N N N N N 7710 -1150 5 -12.98 3760137400 467358 57.65 8560 8660 7710 11510 6210 8860 8045.52 0.71 0 30214 10260 9560 8930 8230 7600 9245 7915 89 2650 500 6200 10 1 17727696 1367 -18.18 3.52 12 2.64 -424.00 2190.00 19180 20241021 -59.80 7590 20241031 1.58 19180 -59.80 20241021 7590 1.58 20241031 19180 -59.80 20241021 7590 1.58 20241031 1.77 N 474170 500 88 억 125361 Y N 0 N 00 N
12 20241209 141306 57 100.00 KOSDAQ 운송장비부품 N N N N N 7880 -980 5 -11.06 3264198670 403471 49.77 8560 8660 7750 11510 6210 8860 8090.29 0.71 0 -1851 10260 9560 8930 8230 7600 9245 7915 89 2650 500 6200 10 1 17727696 1397 -18.58 3.60 12 2.28 -424.00 2190.00 19180 20241021 -58.92 7590 20241031 3.82 19180 -58.92 20241021 7590 3.82 20241031 19180 -58.92 20241021 7590 3.82 20241031 1.77 N 474170 500 88 억 125361 N N 0 N 00 N