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
090150/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
20241210,160702,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,767,34,2,4.64,48013279,63506,66.83,720,768,720,952,514,733,756.02,1.07,0,-997,771,751,720,700,669,762,711,209,219,500,510,1,1,41875293,321,-0.90,0.71,12,0.15,-848.00,1087.00,1777,20240109,-56.84,689,20241209,11.32,1777,-56.84,20240109,689,11.32,20241209,1777,-56.84,20240109,689,11.32,20241209,1.33,N,090150,500,209 억,,446455,N,N,0,N,00,N
20241210,150703,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,764,31,2,4.23,39538825,52430,55.18,720,768,720,952,514,733,754.13,1.07,0,-403,771,751,720,700,669,762,711,209,219,500,510,1,1,41875293,320,-0.90,0.70,12,0.13,-848.00,1087.00,1777,20240109,-57.01,689,20241209,10.89,1777,-57.01,20240109,689,10.89,20241209,1777,-57.01,20240109,689,10.89,20241209,1.33,N,090150,500,209 억,,446455,N,N,0,N,00,N
20241210,140703,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,767,34,2,4.64,35176821,46680,49.13,720,767,720,952,514,733,753.57,1.07,0,-1650,771,751,720,700,669,762,711,209,219,500,510,1,1,41875293,321,-0.90,0.71,12,0.11,-848.00,1087.00,1777,20240109,-56.84,689,20241209,11.32,1777,-56.84,20240109,689,11.32,20241209,1777,-56.84,20240109,689,11.32,20241209,1.33,N,090150,500,209 억,,446455,N,N,0,N,00,N
20241210,130702,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,753,20,2,2.73,29430924,39113,41.16,720,765,720,952,514,733,752.46,1.07,0,-1052,771,751,720,700,669,762,711,209,219,500,510,1,1,41875293,315,-0.89,0.69,12,0.09,-848.00,1087.00,1777,20240109,-57.63,689,20241209,9.29,1777,-57.63,20240109,689,9.29,20241209,1777,-57.63,20240109,689,9.29,20241209,1.33,N,090150,500,209 억,,446455,N,N,0,N,00,N
20241210,120703,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,765,32,2,4.37,22818507,30359,31.95,720,765,720,952,514,733,751.62,1.07,0,-1847,771,751,720,700,669,762,711,209,219,500,510,1,1,41875293,320,-0.90,0.70,12,0.07,-848.00,1087.00,1777,20240109,-56.95,689,20241209,11.03,1777,-56.95,20240109,689,11.03,20241209,1777,-56.95,20240109,689,11.03,20241209,1.33,N,090150,500,209 억,,446455,N,N,0,N,00,N
20241210,110702,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,748,15,2,2.05,11070769,14848,15.63,720,759,720,952,514,733,745.61,1.07,0,-2045,771,751,720,700,669,762,711,209,219,500,510,1,1,41875293,313,-0.88,0.69,12,0.04,-848.00,1087.00,1777,20240109,-57.91,689,20241209,8.56,1777,-57.91,20240109,689,8.56,20241209,1777,-57.91,20240109,689,8.56,20241209,1.33,N,090150,500,209 억,,446455,N,N,0,N,00,N
20241210,100703,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,752,19,2,2.59,8800410,11817,12.44,720,759,720,952,514,733,744.72,1.07,0,-1742,771,751,720,700,669,762,711,209,219,500,510,1,1,41875293,315,-0.89,0.69,12,0.03,-848.00,1087.00,1777,20240109,-57.68,689,20241209,9.14,1777,-57.68,20240109,689,9.14,20241209,1777,-57.68,20240109,689,9.14,20241209,1.33,N,090150,500,209 억,,446455,N,N,0,N,00,N
20241210,090707,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,738,5,2,0.68,636313,879,0.93,720,738,720,952,514,733,723.91,1.07,0,128,771,751,720,700,669,762,711,209,219,500,510,1,1,41875293,309,-0.87,0.68,12,0.00,-848.00,1087.00,1777,20240109,-58.47,689,20241209,7.11,1777,-58.47,20240109,689,7.11,20241209,1777,-58.47,20240109,689,7.11,20241209,1.33,N,090150,500,209 억,,446455,N,N,0,N,00,N
20241209,160700,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,733,-18,5,-2.40,67496406,95022,76.78,706,740,689,976,526,751,710.32,1.06,0,-117,814,782,741,709,668,787,714,209,225,500,520,1,1,41875293,307,-0.86,0.67,12,0.23,-848.00,1087.00,1777,20240109,-58.75,689,20241209,6.39,1777,-58.75,20240109,689,6.39,20241209,1777,-58.75,20240109,689,6.39,20241209,1.38,N,090150,500,209 억,,445810,N,N,0,N,00,N
20241209,150701,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,710,-41,5,-5.46,60420213,85040,68.71,706,740,689,976,526,751,710.49,1.06,0,403,814,782,741,709,668,787,714,209,225,500,520,1,1,41875293,297,-0.84,0.65,12,0.20,-848.00,1087.00,1777,20240109,-60.05,689,20241209,3.05,1777,-60.05,20240109,689,3.05,20241209,1777,-60.05,20240109,689,3.05,20241209,1.38,N,090150,500,209 억,,445810,N,N,0,N,00,N
20241209,140702,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,721,-30,5,-3.99,54701337,77044,62.25,706,740,689,976,526,751,710.00,1.06,0,-2690,814,782,741,709,668,787,714,209,225,500,520,1,1,41875293,302,-0.85,0.66,12,0.18,-848.00,1087.00,1777,20240109,-59.43,689,20241209,4.64,1777,-59.43,20240109,689,4.64,20241209,1777,-59.43,20240109,689,4.64,20241209,1.38,N,090150,500,209 억,,445810,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 160702 57 100.00 KOSDAQ 운송장비부품 N N N N N 767 34 2 4.64 48013279 63506 66.83 720 768 720 952 514 733 756.02 1.07 0 -997 771 751 720 700 669 762 711 209 219 500 510 1 1 41875293 321 -0.90 0.71 12 0.15 -848.00 1087.00 1777 20240109 -56.84 689 20241209 11.32 1777 -56.84 20240109 689 11.32 20241209 1777 -56.84 20240109 689 11.32 20241209 1.33 N 090150 500 209 억 446455 N N 0 N 00 N
3 20241210 150703 57 100.00 KOSDAQ 운송장비부품 N N N N N 764 31 2 4.23 39538825 52430 55.18 720 768 720 952 514 733 754.13 1.07 0 -403 771 751 720 700 669 762 711 209 219 500 510 1 1 41875293 320 -0.90 0.70 12 0.13 -848.00 1087.00 1777 20240109 -57.01 689 20241209 10.89 1777 -57.01 20240109 689 10.89 20241209 1777 -57.01 20240109 689 10.89 20241209 1.33 N 090150 500 209 억 446455 N N 0 N 00 N
4 20241210 140703 57 100.00 KOSDAQ 운송장비부품 N N N N N 767 34 2 4.64 35176821 46680 49.13 720 767 720 952 514 733 753.57 1.07 0 -1650 771 751 720 700 669 762 711 209 219 500 510 1 1 41875293 321 -0.90 0.71 12 0.11 -848.00 1087.00 1777 20240109 -56.84 689 20241209 11.32 1777 -56.84 20240109 689 11.32 20241209 1777 -56.84 20240109 689 11.32 20241209 1.33 N 090150 500 209 억 446455 N N 0 N 00 N
5 20241210 130702 57 100.00 KOSDAQ 운송장비부품 N N N N N 753 20 2 2.73 29430924 39113 41.16 720 765 720 952 514 733 752.46 1.07 0 -1052 771 751 720 700 669 762 711 209 219 500 510 1 1 41875293 315 -0.89 0.69 12 0.09 -848.00 1087.00 1777 20240109 -57.63 689 20241209 9.29 1777 -57.63 20240109 689 9.29 20241209 1777 -57.63 20240109 689 9.29 20241209 1.33 N 090150 500 209 억 446455 N N 0 N 00 N
6 20241210 120703 57 100.00 KOSDAQ 운송장비부품 N N N N N 765 32 2 4.37 22818507 30359 31.95 720 765 720 952 514 733 751.62 1.07 0 -1847 771 751 720 700 669 762 711 209 219 500 510 1 1 41875293 320 -0.90 0.70 12 0.07 -848.00 1087.00 1777 20240109 -56.95 689 20241209 11.03 1777 -56.95 20240109 689 11.03 20241209 1777 -56.95 20240109 689 11.03 20241209 1.33 N 090150 500 209 억 446455 N N 0 N 00 N
7 20241210 110702 57 100.00 KOSDAQ 운송장비부품 N N N N N 748 15 2 2.05 11070769 14848 15.63 720 759 720 952 514 733 745.61 1.07 0 -2045 771 751 720 700 669 762 711 209 219 500 510 1 1 41875293 313 -0.88 0.69 12 0.04 -848.00 1087.00 1777 20240109 -57.91 689 20241209 8.56 1777 -57.91 20240109 689 8.56 20241209 1777 -57.91 20240109 689 8.56 20241209 1.33 N 090150 500 209 억 446455 N N 0 N 00 N
8 20241210 100703 57 100.00 KOSDAQ 운송장비부품 N N N N N 752 19 2 2.59 8800410 11817 12.44 720 759 720 952 514 733 744.72 1.07 0 -1742 771 751 720 700 669 762 711 209 219 500 510 1 1 41875293 315 -0.89 0.69 12 0.03 -848.00 1087.00 1777 20240109 -57.68 689 20241209 9.14 1777 -57.68 20240109 689 9.14 20241209 1777 -57.68 20240109 689 9.14 20241209 1.33 N 090150 500 209 억 446455 N N 0 N 00 N
9 20241210 090707 57 100.00 KOSDAQ 운송장비부품 N N N N N 738 5 2 0.68 636313 879 0.93 720 738 720 952 514 733 723.91 1.07 0 128 771 751 720 700 669 762 711 209 219 500 510 1 1 41875293 309 -0.87 0.68 12 0.00 -848.00 1087.00 1777 20240109 -58.47 689 20241209 7.11 1777 -58.47 20240109 689 7.11 20241209 1777 -58.47 20240109 689 7.11 20241209 1.33 N 090150 500 209 억 446455 N N 0 N 00 N
10 20241209 160700 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 733 -18 5 -2.40 67496406 95022 76.78 706 740 689 976 526 751 710.32 1.06 0 -117 814 782 741 709 668 787 714 209 225 500 520 1 1 41875293 307 -0.86 0.67 12 0.23 -848.00 1087.00 1777 20240109 -58.75 689 20241209 6.39 1777 -58.75 20240109 689 6.39 20241209 1777 -58.75 20240109 689 6.39 20241209 1.38 N 090150 500 209 억 445810 N N 0 N 00 N
11 20241209 150701 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 710 -41 5 -5.46 60420213 85040 68.71 706 740 689 976 526 751 710.49 1.06 0 403 814 782 741 709 668 787 714 209 225 500 520 1 1 41875293 297 -0.84 0.65 12 0.20 -848.00 1087.00 1777 20240109 -60.05 689 20241209 3.05 1777 -60.05 20240109 689 3.05 20241209 1777 -60.05 20240109 689 3.05 20241209 1.38 N 090150 500 209 억 445810 N N 0 N 00 N
12 20241209 140702 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 721 -30 5 -3.99 54701337 77044 62.25 706 740 689 976 526 751 710.00 1.06 0 -2690 814 782 741 709 668 787 714 209 225 500 520 1 1 41875293 302 -0.85 0.66 12 0.18 -848.00 1087.00 1777 20240109 -59.43 689 20241209 4.64 1777 -59.43 20240109 689 4.64 20241209 1777 -59.43 20240109 689 4.64 20241209 1.38 N 090150 500 209 억 445810 N N 0 N 00 N