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
085910/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
20241210,160650,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3095,90,2,3.00,81683615,26730,46.07,3000,3095,3000,3905,2105,3005,3055.88,7.38,0,1687,3195,3100,3050,2955,2905,3075,2930,70,900,500,1980,5,1,13934818,431,-14.13,0.77,12,0.19,-219.00,4018.00,4250,20231219,-27.18,2760,20240805,12.14,3995,-22.53,20240109,2760,12.14,20240805,4250,-27.18,20231219,2760,12.14,20240805,1.19,N,085910,500,69 억,,1028146,N,N,0,N,00,N
20241210,150651,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3090,85,2,2.83,80390505,26312,45.35,3000,3095,3000,3905,2105,3005,3055.28,7.38,0,1694,3195,3100,3050,2955,2905,3075,2930,70,900,500,1980,5,1,13934818,431,-14.11,0.77,12,0.19,-219.00,4018.00,4250,20231219,-27.29,2760,20240805,11.96,3995,-22.65,20240109,2760,11.96,20240805,4250,-27.29,20231219,2760,11.96,20240805,1.19,N,085910,500,69 억,,1028146,N,N,0,N,00,N
20241210,140651,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3090,85,2,2.83,73548395,24095,41.53,3000,3095,3000,3905,2105,3005,3052.43,7.38,0,1694,3195,3100,3050,2955,2905,3075,2930,70,900,500,1980,5,1,13934818,431,-14.11,0.77,12,0.17,-219.00,4018.00,4250,20231219,-27.29,2760,20240805,11.96,3995,-22.65,20240109,2760,11.96,20240805,4250,-27.29,20231219,2760,11.96,20240805,1.19,N,085910,500,69 억,,1028146,N,N,0,N,00,N
20241210,130650,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3095,90,2,3.00,71516820,23438,40.39,3000,3095,3000,3905,2105,3005,3051.32,7.38,0,1694,3195,3100,3050,2955,2905,3075,2930,70,900,500,1980,5,1,13934818,431,-14.13,0.77,12,0.17,-219.00,4018.00,4250,20231219,-27.18,2760,20240805,12.14,3995,-22.53,20240109,2760,12.14,20240805,4250,-27.18,20231219,2760,12.14,20240805,1.19,N,085910,500,69 억,,1028146,N,N,0,N,00,N
20241210,120650,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3090,85,2,2.83,60569635,19893,34.28,3000,3095,3000,3905,2105,3005,3044.77,7.38,0,3075,3195,3100,3050,2955,2905,3075,2930,70,900,500,1980,5,1,13934818,431,-14.11,0.77,12,0.14,-219.00,4018.00,4250,20231219,-27.29,2760,20240805,11.96,3995,-22.65,20240109,2760,11.96,20240805,4250,-27.29,20231219,2760,11.96,20240805,1.19,N,085910,500,69 억,,1028146,N,N,0,N,00,N
20241210,110649,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3085,80,2,2.66,54033120,17776,30.64,3000,3095,3000,3905,2105,3005,3039.67,7.38,0,3154,3195,3100,3050,2955,2905,3075,2930,70,900,500,1980,5,1,13934818,430,-14.09,0.77,12,0.13,-219.00,4018.00,4250,20231219,-27.41,2760,20240805,11.78,3995,-22.78,20240109,2760,11.78,20240805,4250,-27.41,20231219,2760,11.78,20240805,1.19,N,085910,500,69 억,,1028146,N,N,0,N,00,N
20241210,100650,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3085,80,2,2.66,41107985,13579,23.40,3000,3095,3000,3905,2105,3005,3027.32,7.38,0,2961,3195,3100,3050,2955,2905,3075,2930,70,900,500,1980,5,1,13934818,430,-14.09,0.77,12,0.10,-219.00,4018.00,4250,20231219,-27.41,2760,20240805,11.78,3995,-22.78,20240109,2760,11.78,20240805,4250,-27.41,20231219,2760,11.78,20240805,1.19,N,085910,500,69 억,,1028146,N,N,0,N,00,N
20241210,090654,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3085,80,2,2.66,26268450,8727,15.04,3000,3095,3000,3905,2105,3005,3010.02,7.38,0,2615,3195,3100,3050,2955,2905,3075,2930,70,900,500,1980,5,1,13934818,430,-14.09,0.77,12,0.06,-219.00,4018.00,4250,20231219,-27.41,2760,20240805,11.78,3995,-22.78,20240109,2760,11.78,20240805,4250,-27.41,20231219,2760,11.78,20240805,1.19,N,085910,500,69 억,,1028146,N,N,0,N,00,N
20241209,160648,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3005,-155,5,-4.91,176269410,58023,197.61,3060,3145,3000,4105,2215,3160,3037.93,7.39,0,-1099,3316,3237,3161,3082,3006,3200,3045,70,945,500,2080,5,1,13934818,419,-13.72,0.75,12,0.42,-219.00,4018.00,4250,20231219,-29.29,2760,20240805,8.88,3995,-24.78,20240109,2760,8.88,20240805,4250,-29.29,20231219,2760,8.88,20240805,1.20,N,085910,500,69 억,,1029382,N,N,0,N,00,N
20241209,150649,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3015,-145,5,-4.59,158332980,52050,177.26,3060,3145,3005,4105,2215,3160,3041.94,7.39,0,-1008,3316,3237,3161,3082,3006,3200,3045,70,945,500,2080,5,1,13934818,420,-13.77,0.75,12,0.37,-219.00,4018.00,4250,20231219,-29.06,2760,20240805,9.24,3995,-24.53,20240109,2760,9.24,20240805,4250,-29.06,20231219,2760,9.24,20240805,1.20,N,085910,500,69 억,,1029382,N,N,0,N,00,N
20241209,140649,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3025,-135,5,-4.27,141589710,46497,158.35,3060,3145,3005,4105,2215,3160,3045.14,7.39,0,-974,3316,3237,3161,3082,3006,3200,3045,70,945,500,2080,5,1,13934818,422,-13.81,0.75,12,0.33,-219.00,4018.00,4250,20231219,-28.82,2760,20240805,9.60,3995,-24.28,20240109,2760,9.60,20240805,4250,-28.82,20231219,2760,9.60,20240805,1.20,N,085910,500,69 억,,1029382,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 160650 57 100.00 KOSDAQ 운송장비부품 N N N N N 3095 90 2 3.00 81683615 26730 46.07 3000 3095 3000 3905 2105 3005 3055.88 7.38 0 1687 3195 3100 3050 2955 2905 3075 2930 70 900 500 1980 5 1 13934818 431 -14.13 0.77 12 0.19 -219.00 4018.00 4250 20231219 -27.18 2760 20240805 12.14 3995 -22.53 20240109 2760 12.14 20240805 4250 -27.18 20231219 2760 12.14 20240805 1.19 N 085910 500 69 억 1028146 N N 0 N 00 N
3 20241210 150651 57 100.00 KOSDAQ 운송장비부품 N N N N N 3090 85 2 2.83 80390505 26312 45.35 3000 3095 3000 3905 2105 3005 3055.28 7.38 0 1694 3195 3100 3050 2955 2905 3075 2930 70 900 500 1980 5 1 13934818 431 -14.11 0.77 12 0.19 -219.00 4018.00 4250 20231219 -27.29 2760 20240805 11.96 3995 -22.65 20240109 2760 11.96 20240805 4250 -27.29 20231219 2760 11.96 20240805 1.19 N 085910 500 69 억 1028146 N N 0 N 00 N
4 20241210 140651 57 100.00 KOSDAQ 운송장비부품 N N N N N 3090 85 2 2.83 73548395 24095 41.53 3000 3095 3000 3905 2105 3005 3052.43 7.38 0 1694 3195 3100 3050 2955 2905 3075 2930 70 900 500 1980 5 1 13934818 431 -14.11 0.77 12 0.17 -219.00 4018.00 4250 20231219 -27.29 2760 20240805 11.96 3995 -22.65 20240109 2760 11.96 20240805 4250 -27.29 20231219 2760 11.96 20240805 1.19 N 085910 500 69 억 1028146 N N 0 N 00 N
5 20241210 130650 57 100.00 KOSDAQ 운송장비부품 N N N N N 3095 90 2 3.00 71516820 23438 40.39 3000 3095 3000 3905 2105 3005 3051.32 7.38 0 1694 3195 3100 3050 2955 2905 3075 2930 70 900 500 1980 5 1 13934818 431 -14.13 0.77 12 0.17 -219.00 4018.00 4250 20231219 -27.18 2760 20240805 12.14 3995 -22.53 20240109 2760 12.14 20240805 4250 -27.18 20231219 2760 12.14 20240805 1.19 N 085910 500 69 억 1028146 N N 0 N 00 N
6 20241210 120650 57 100.00 KOSDAQ 운송장비부품 N N N N N 3090 85 2 2.83 60569635 19893 34.28 3000 3095 3000 3905 2105 3005 3044.77 7.38 0 3075 3195 3100 3050 2955 2905 3075 2930 70 900 500 1980 5 1 13934818 431 -14.11 0.77 12 0.14 -219.00 4018.00 4250 20231219 -27.29 2760 20240805 11.96 3995 -22.65 20240109 2760 11.96 20240805 4250 -27.29 20231219 2760 11.96 20240805 1.19 N 085910 500 69 억 1028146 N N 0 N 00 N
7 20241210 110649 57 100.00 KOSDAQ 운송장비부품 N N N N N 3085 80 2 2.66 54033120 17776 30.64 3000 3095 3000 3905 2105 3005 3039.67 7.38 0 3154 3195 3100 3050 2955 2905 3075 2930 70 900 500 1980 5 1 13934818 430 -14.09 0.77 12 0.13 -219.00 4018.00 4250 20231219 -27.41 2760 20240805 11.78 3995 -22.78 20240109 2760 11.78 20240805 4250 -27.41 20231219 2760 11.78 20240805 1.19 N 085910 500 69 억 1028146 N N 0 N 00 N
8 20241210 100650 57 100.00 KOSDAQ 운송장비부품 N N N N N 3085 80 2 2.66 41107985 13579 23.40 3000 3095 3000 3905 2105 3005 3027.32 7.38 0 2961 3195 3100 3050 2955 2905 3075 2930 70 900 500 1980 5 1 13934818 430 -14.09 0.77 12 0.10 -219.00 4018.00 4250 20231219 -27.41 2760 20240805 11.78 3995 -22.78 20240109 2760 11.78 20240805 4250 -27.41 20231219 2760 11.78 20240805 1.19 N 085910 500 69 억 1028146 N N 0 N 00 N
9 20241210 090654 57 100.00 KOSDAQ 운송장비부품 N N N N N 3085 80 2 2.66 26268450 8727 15.04 3000 3095 3000 3905 2105 3005 3010.02 7.38 0 2615 3195 3100 3050 2955 2905 3075 2930 70 900 500 1980 5 1 13934818 430 -14.09 0.77 12 0.06 -219.00 4018.00 4250 20231219 -27.41 2760 20240805 11.78 3995 -22.78 20240109 2760 11.78 20240805 4250 -27.41 20231219 2760 11.78 20240805 1.19 N 085910 500 69 억 1028146 N N 0 N 00 N
10 20241209 160648 57 100.00 KOSDAQ 운송장비부품 N N N N N 3005 -155 5 -4.91 176269410 58023 197.61 3060 3145 3000 4105 2215 3160 3037.93 7.39 0 -1099 3316 3237 3161 3082 3006 3200 3045 70 945 500 2080 5 1 13934818 419 -13.72 0.75 12 0.42 -219.00 4018.00 4250 20231219 -29.29 2760 20240805 8.88 3995 -24.78 20240109 2760 8.88 20240805 4250 -29.29 20231219 2760 8.88 20240805 1.20 N 085910 500 69 억 1029382 N N 0 N 00 N
11 20241209 150649 57 100.00 KOSDAQ 운송장비부품 N N N N N 3015 -145 5 -4.59 158332980 52050 177.26 3060 3145 3005 4105 2215 3160 3041.94 7.39 0 -1008 3316 3237 3161 3082 3006 3200 3045 70 945 500 2080 5 1 13934818 420 -13.77 0.75 12 0.37 -219.00 4018.00 4250 20231219 -29.06 2760 20240805 9.24 3995 -24.53 20240109 2760 9.24 20240805 4250 -29.06 20231219 2760 9.24 20240805 1.20 N 085910 500 69 억 1029382 N N 0 N 00 N
12 20241209 140649 57 100.00 KOSDAQ 운송장비부품 N N N N N 3025 -135 5 -4.27 141589710 46497 158.35 3060 3145 3005 4105 2215 3160 3045.14 7.39 0 -974 3316 3237 3161 3082 3006 3200 3045 70 945 500 2080 5 1 13934818 422 -13.81 0.75 12 0.33 -219.00 4018.00 4250 20231219 -28.82 2760 20240805 9.60 3995 -24.28 20240109 2760 9.60 20240805 4250 -28.82 20231219 2760 9.60 20240805 1.20 N 085910 500 69 억 1029382 N N 0 N 00 N