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
072470/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
20241210,160619,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2285,160,2,7.53,137788530,64036,112.16,2085,2285,2085,2760,1490,2125,2151.63,0.33,0,4003,2331,2227,2171,2067,2011,2200,2040,94,635,500,1310,5,1,18887341,432,5.57,0.33,12,0.34,410.00,6930.00,5990,20240220,-61.85,2085,20241210,9.59,5990,-61.85,20240220,2085,9.59,20241210,5990,-61.85,20240220,2085,9.59,20241210,0.68,N,072470,500,94 억,,61693,N,N,0,N,00,N
20241210,150621,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2225,100,2,4.71,125700535,58712,102.83,2085,2230,2085,2760,1490,2125,2140.97,0.33,0,3566,2331,2227,2171,2067,2011,2200,2040,94,635,500,1310,5,1,18887341,420,5.43,0.32,12,0.31,410.00,6930.00,5990,20240220,-62.85,2085,20241210,6.71,5990,-62.85,20240220,2085,6.71,20241210,5990,-62.85,20240220,2085,6.71,20241210,0.68,N,072470,500,94 억,,61693,N,N,0,N,00,N
20241210,140621,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2215,90,2,4.24,121641380,56887,99.64,2085,2230,2085,2760,1490,2125,2138.30,0.33,0,3454,2331,2227,2171,2067,2011,2200,2040,94,635,500,1310,5,1,18887341,418,5.40,0.32,12,0.30,410.00,6930.00,5990,20240220,-63.02,2085,20241210,6.24,5990,-63.02,20240220,2085,6.24,20241210,5990,-63.02,20240220,2085,6.24,20241210,0.68,N,072470,500,94 억,,61693,N,N,0,N,00,N
20241210,130620,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2210,85,2,4.00,120648590,56440,98.85,2085,2210,2085,2760,1490,2125,2137.64,0.33,0,3330,2331,2227,2171,2067,2011,2200,2040,94,635,500,1310,5,1,18887341,417,5.39,0.32,12,0.30,410.00,6930.00,5990,20240220,-63.11,2085,20241210,6.00,5990,-63.11,20240220,2085,6.00,20241210,5990,-63.11,20240220,2085,6.00,20241210,0.68,N,072470,500,94 억,,61693,N,N,0,N,00,N
20241210,120620,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2195,70,2,3.29,120349795,56304,98.62,2085,2210,2085,2760,1490,2125,2137.50,0.33,0,3337,2331,2227,2171,2067,2011,2200,2040,94,635,500,1310,5,1,18887341,415,5.35,0.32,12,0.30,410.00,6930.00,5990,20240220,-63.36,2085,20241210,5.28,5990,-63.36,20240220,2085,5.28,20241210,5990,-63.36,20240220,2085,5.28,20241210,0.68,N,072470,500,94 억,,61693,N,N,0,N,00,N
20241210,110619,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2175,50,2,2.35,112517760,52720,92.34,2085,2210,2085,2760,1490,2125,2134.25,0.33,0,4431,2331,2227,2171,2067,2011,2200,2040,94,635,500,1310,5,1,18887341,411,5.30,0.31,12,0.28,410.00,6930.00,5990,20240220,-63.69,2085,20241210,4.32,5990,-63.69,20240220,2085,4.32,20241210,5990,-63.69,20240220,2085,4.32,20241210,0.68,N,072470,500,94 억,,61693,N,N,0,N,00,N
20241210,100620,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2195,70,2,3.29,88660245,41722,73.08,2085,2210,2085,2760,1490,2125,2125.02,0.33,0,2945,2331,2227,2171,2067,2011,2200,2040,94,635,500,1310,5,1,18887341,415,5.35,0.32,12,0.22,410.00,6930.00,5990,20240220,-63.36,2085,20241210,5.28,5990,-63.36,20240220,2085,5.28,20241210,5990,-63.36,20240220,2085,5.28,20241210,0.68,N,072470,500,94 억,,61693,N,N,0,N,00,N
20241210,090624,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2150,25,2,1.18,61581725,29321,51.36,2085,2170,2085,2760,1490,2125,2100.26,0.33,0,2792,2331,2227,2171,2067,2011,2200,2040,94,635,500,1310,5,1,18887341,406,5.24,0.31,12,0.16,410.00,6930.00,5990,20240220,-64.11,2085,20241210,3.12,5990,-64.11,20240220,2085,3.12,20241210,5990,-64.11,20240220,2085,3.12,20241210,0.68,N,072470,500,94 억,,61693,N,N,0,N,00,N
20241209,160617,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2125,-140,5,-6.18,123678425,57077,133.45,2270,2275,2115,2940,1590,2265,2166.87,0.30,0,4673,2458,2361,2298,2201,2138,2330,2170,94,675,500,1400,5,1,18887341,401,5.18,0.31,12,0.30,410.00,6930.00,5990,20240220,-64.52,2115,20241209,0.47,5990,-64.52,20240220,2115,0.47,20241209,5990,-64.52,20240220,2115,0.47,20241209,0.69,N,072470,500,94 억,,56966,N,N,0,N,00,N
20241209,150620,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2165,-100,5,-4.42,107997285,49724,116.26,2270,2275,2115,2940,1590,2265,2171.93,0.30,0,4580,2458,2361,2298,2201,2138,2330,2170,94,675,500,1400,5,1,18887341,409,5.28,0.31,12,0.26,410.00,6930.00,5990,20240220,-63.86,2115,20241209,2.36,5990,-63.86,20240220,2115,2.36,20241209,5990,-63.86,20240220,2115,2.36,20241209,0.69,N,072470,500,94 억,,56966,N,N,0,N,00,N
20241209,140619,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2185,-80,5,-3.53,101743980,46863,109.57,2270,2275,2115,2940,1590,2265,2171.09,0.30,0,4495,2458,2361,2298,2201,2138,2330,2170,94,675,500,1400,5,1,18887341,413,5.33,0.32,12,0.25,410.00,6930.00,5990,20240220,-63.52,2115,20241209,3.31,5990,-63.52,20240220,2115,3.31,20241209,5990,-63.52,20240220,2115,3.31,20241209,0.69,N,072470,500,94 억,,56966,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 160619 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 2285 160 2 7.53 137788530 64036 112.16 2085 2285 2085 2760 1490 2125 2151.63 0.33 0 4003 2331 2227 2171 2067 2011 2200 2040 94 635 500 1310 5 1 18887341 432 5.57 0.33 12 0.34 410.00 6930.00 5990 20240220 -61.85 2085 20241210 9.59 5990 -61.85 20240220 2085 9.59 20241210 5990 -61.85 20240220 2085 9.59 20241210 0.68 N 072470 500 94 억 61693 N N 0 N 00 N
3 20241210 150621 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 2225 100 2 4.71 125700535 58712 102.83 2085 2230 2085 2760 1490 2125 2140.97 0.33 0 3566 2331 2227 2171 2067 2011 2200 2040 94 635 500 1310 5 1 18887341 420 5.43 0.32 12 0.31 410.00 6930.00 5990 20240220 -62.85 2085 20241210 6.71 5990 -62.85 20240220 2085 6.71 20241210 5990 -62.85 20240220 2085 6.71 20241210 0.68 N 072470 500 94 억 61693 N N 0 N 00 N
4 20241210 140621 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 2215 90 2 4.24 121641380 56887 99.64 2085 2230 2085 2760 1490 2125 2138.30 0.33 0 3454 2331 2227 2171 2067 2011 2200 2040 94 635 500 1310 5 1 18887341 418 5.40 0.32 12 0.30 410.00 6930.00 5990 20240220 -63.02 2085 20241210 6.24 5990 -63.02 20240220 2085 6.24 20241210 5990 -63.02 20240220 2085 6.24 20241210 0.68 N 072470 500 94 억 61693 N N 0 N 00 N
5 20241210 130620 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 2210 85 2 4.00 120648590 56440 98.85 2085 2210 2085 2760 1490 2125 2137.64 0.33 0 3330 2331 2227 2171 2067 2011 2200 2040 94 635 500 1310 5 1 18887341 417 5.39 0.32 12 0.30 410.00 6930.00 5990 20240220 -63.11 2085 20241210 6.00 5990 -63.11 20240220 2085 6.00 20241210 5990 -63.11 20240220 2085 6.00 20241210 0.68 N 072470 500 94 억 61693 N N 0 N 00 N
6 20241210 120620 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 2195 70 2 3.29 120349795 56304 98.62 2085 2210 2085 2760 1490 2125 2137.50 0.33 0 3337 2331 2227 2171 2067 2011 2200 2040 94 635 500 1310 5 1 18887341 415 5.35 0.32 12 0.30 410.00 6930.00 5990 20240220 -63.36 2085 20241210 5.28 5990 -63.36 20240220 2085 5.28 20241210 5990 -63.36 20240220 2085 5.28 20241210 0.68 N 072470 500 94 억 61693 N N 0 N 00 N
7 20241210 110619 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 2175 50 2 2.35 112517760 52720 92.34 2085 2210 2085 2760 1490 2125 2134.25 0.33 0 4431 2331 2227 2171 2067 2011 2200 2040 94 635 500 1310 5 1 18887341 411 5.30 0.31 12 0.28 410.00 6930.00 5990 20240220 -63.69 2085 20241210 4.32 5990 -63.69 20240220 2085 4.32 20241210 5990 -63.69 20240220 2085 4.32 20241210 0.68 N 072470 500 94 억 61693 N N 0 N 00 N
8 20241210 100620 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 2195 70 2 3.29 88660245 41722 73.08 2085 2210 2085 2760 1490 2125 2125.02 0.33 0 2945 2331 2227 2171 2067 2011 2200 2040 94 635 500 1310 5 1 18887341 415 5.35 0.32 12 0.22 410.00 6930.00 5990 20240220 -63.36 2085 20241210 5.28 5990 -63.36 20240220 2085 5.28 20241210 5990 -63.36 20240220 2085 5.28 20241210 0.68 N 072470 500 94 억 61693 N N 0 N 00 N
9 20241210 090624 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 2150 25 2 1.18 61581725 29321 51.36 2085 2170 2085 2760 1490 2125 2100.26 0.33 0 2792 2331 2227 2171 2067 2011 2200 2040 94 635 500 1310 5 1 18887341 406 5.24 0.31 12 0.16 410.00 6930.00 5990 20240220 -64.11 2085 20241210 3.12 5990 -64.11 20240220 2085 3.12 20241210 5990 -64.11 20240220 2085 3.12 20241210 0.68 N 072470 500 94 억 61693 N N 0 N 00 N
10 20241209 160617 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 2125 -140 5 -6.18 123678425 57077 133.45 2270 2275 2115 2940 1590 2265 2166.87 0.30 0 4673 2458 2361 2298 2201 2138 2330 2170 94 675 500 1400 5 1 18887341 401 5.18 0.31 12 0.30 410.00 6930.00 5990 20240220 -64.52 2115 20241209 0.47 5990 -64.52 20240220 2115 0.47 20241209 5990 -64.52 20240220 2115 0.47 20241209 0.69 N 072470 500 94 억 56966 N N 0 N 00 N
11 20241209 150620 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 2165 -100 5 -4.42 107997285 49724 116.26 2270 2275 2115 2940 1590 2265 2171.93 0.30 0 4580 2458 2361 2298 2201 2138 2330 2170 94 675 500 1400 5 1 18887341 409 5.28 0.31 12 0.26 410.00 6930.00 5990 20240220 -63.86 2115 20241209 2.36 5990 -63.86 20240220 2115 2.36 20241209 5990 -63.86 20240220 2115 2.36 20241209 0.69 N 072470 500 94 억 56966 N N 0 N 00 N
12 20241209 140619 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 2185 -80 5 -3.53 101743980 46863 109.57 2270 2275 2115 2940 1590 2265 2171.09 0.30 0 4495 2458 2361 2298 2201 2138 2330 2170 94 675 500 1400 5 1 18887341 413 5.33 0.32 12 0.25 410.00 6930.00 5990 20240220 -63.52 2115 20241209 3.31 5990 -63.52 20240220 2115 3.31 20241209 5990 -63.52 20240220 2115 3.31 20241209 0.69 N 072470 500 94 억 56966 N N 0 N 00 N