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
092460/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
20241210,160710,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7450,400,2,5.67,378943590,51475,124.77,7050,7510,7050,9160,4940,7050,7361.70,0.73,0,21938,7276,7162,7086,6972,6896,7125,6935,88,2110,500,5070,10,1,17109680,1275,1.80,0.76,12,0.30,4130.00,9773.00,8240,20240802,-9.59,5560,20240201,33.99,8240,-9.59,20240802,5560,33.99,20240201,8240,-9.59,20240802,5560,33.99,20240201,1.81,N,092460,500,88 억,,124147,N,N,0,N,00,N
20241210,150711,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7430,380,2,5.39,347225270,47222,114.46,7050,7510,7050,9160,4940,7050,7353.04,0.73,0,22799,7276,7162,7086,6972,6896,7125,6935,88,2110,500,5070,10,1,17109680,1271,1.80,0.76,12,0.28,4130.00,9773.00,8240,20240802,-9.83,5560,20240201,33.63,8240,-9.83,20240802,5560,33.63,20240201,8240,-9.83,20240802,5560,33.63,20240201,1.81,N,092460,500,88 억,,124147,N,N,0,N,00,N
20241210,140711,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7420,370,2,5.25,320317890,43598,105.67,7050,7510,7050,9160,4940,7050,7347.08,0.73,0,20822,7276,7162,7086,6972,6896,7125,6935,88,2110,500,5070,10,1,17109680,1270,1.80,0.76,12,0.25,4130.00,9773.00,8240,20240802,-9.95,5560,20240201,33.45,8240,-9.95,20240802,5560,33.45,20240201,8240,-9.95,20240802,5560,33.45,20240201,1.81,N,092460,500,88 억,,124147,N,N,0,N,00,N
20241210,130710,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7450,400,2,5.67,303872700,41389,100.32,7050,7510,7050,9160,4940,7050,7341.87,0.73,0,19940,7276,7162,7086,6972,6896,7125,6935,88,2110,500,5070,10,1,17109680,1275,1.80,0.76,12,0.24,4130.00,9773.00,8240,20240802,-9.59,5560,20240201,33.99,8240,-9.59,20240802,5560,33.99,20240201,8240,-9.59,20240802,5560,33.99,20240201,1.81,N,092460,500,88 억,,124147,N,N,0,N,00,N
20241210,120711,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7360,310,2,4.40,196240730,26897,65.19,7050,7420,7050,9160,4940,7050,7296.01,0.73,0,13228,7276,7162,7086,6972,6896,7125,6935,88,2110,500,5070,10,1,17109680,1259,1.78,0.75,12,0.16,4130.00,9773.00,8240,20240802,-10.68,5560,20240201,32.37,8240,-10.68,20240802,5560,32.37,20240201,8240,-10.68,20240802,5560,32.37,20240201,1.81,N,092460,500,88 억,,124147,N,N,0,N,00,N
20241210,110710,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7360,310,2,4.40,167034710,22940,55.60,7050,7420,7050,9160,4940,7050,7281.37,0.73,0,13080,7276,7162,7086,6972,6896,7125,6935,88,2110,500,5070,10,1,17109680,1259,1.78,0.75,12,0.13,4130.00,9773.00,8240,20240802,-10.68,5560,20240201,32.37,8240,-10.68,20240802,5560,32.37,20240201,8240,-10.68,20240802,5560,32.37,20240201,1.81,N,092460,500,88 억,,124147,N,N,0,N,00,N
20241210,100710,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7390,340,2,4.82,154624230,21255,51.52,7050,7420,7050,9160,4940,7050,7274.72,0.73,0,12067,7276,7162,7086,6972,6896,7125,6935,88,2110,500,5070,10,1,17109680,1264,1.79,0.76,12,0.12,4130.00,9773.00,8240,20240802,-10.32,5560,20240201,32.91,8240,-10.32,20240802,5560,32.91,20240201,8240,-10.32,20240802,5560,32.91,20240201,1.81,N,092460,500,88 억,,124147,N,N,0,N,00,N
20241210,090715,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7240,190,2,2.70,15154860,2111,5.12,7050,7240,7050,9160,4940,7050,7179.00,0.73,0,1508,7276,7162,7086,6972,6896,7125,6935,88,2110,500,5070,10,1,17109680,1239,1.75,0.74,12,0.01,4130.00,9773.00,8240,20240802,-12.14,5560,20240201,30.22,8240,-12.14,20240802,5560,30.22,20240201,8240,-12.14,20240802,5560,30.22,20240201,1.81,N,092460,500,88 억,,124147,N,N,0,N,00,N
20241209,160708,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7050,-230,5,-3.16,288149010,40757,36.34,7060,7200,7010,9460,5100,7280,7070.18,0.71,0,1936,7646,7462,7196,7012,6746,7555,7105,88,2180,500,5240,10,1,17109680,1206,1.71,0.72,12,0.24,4130.00,9773.00,8240,20240802,-14.44,5560,20240201,26.80,8240,-14.44,20240802,5560,26.80,20240201,8240,-14.44,20240802,5560,26.80,20240201,1.87,N,092460,500,88 억,,122206,N,N,0,N,00,N
20241209,150708,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7060,-220,5,-3.02,274803440,38865,34.66,7060,7200,7010,9460,5100,7280,7070.72,0.71,0,1830,7646,7462,7196,7012,6746,7555,7105,88,2180,500,5240,10,1,17109680,1208,1.71,0.72,12,0.23,4130.00,9773.00,8240,20240802,-14.32,5560,20240201,26.98,8240,-14.32,20240802,5560,26.98,20240201,8240,-14.32,20240802,5560,26.98,20240201,1.87,N,092460,500,88 억,,122206,N,N,0,N,00,N
20241209,140709,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7080,-200,5,-2.75,217060170,30685,27.36,7060,7200,7010,9460,5100,7280,7073.82,0.71,0,-2960,7646,7462,7196,7012,6746,7555,7105,88,2180,500,5240,10,1,17109680,1211,1.71,0.72,12,0.18,4130.00,9773.00,8240,20240802,-14.08,5560,20240201,27.34,8240,-14.08,20240802,5560,27.34,20240201,8240,-14.08,20240802,5560,27.34,20240201,1.87,N,092460,500,88 억,,122206,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 160710 57 100.00 KOSDAQ 운송장비부품 N N N N N 7450 400 2 5.67 378943590 51475 124.77 7050 7510 7050 9160 4940 7050 7361.70 0.73 0 21938 7276 7162 7086 6972 6896 7125 6935 88 2110 500 5070 10 1 17109680 1275 1.80 0.76 12 0.30 4130.00 9773.00 8240 20240802 -9.59 5560 20240201 33.99 8240 -9.59 20240802 5560 33.99 20240201 8240 -9.59 20240802 5560 33.99 20240201 1.81 N 092460 500 88 억 124147 N N 0 N 00 N
3 20241210 150711 57 100.00 KOSDAQ 운송장비부품 N N N N N 7430 380 2 5.39 347225270 47222 114.46 7050 7510 7050 9160 4940 7050 7353.04 0.73 0 22799 7276 7162 7086 6972 6896 7125 6935 88 2110 500 5070 10 1 17109680 1271 1.80 0.76 12 0.28 4130.00 9773.00 8240 20240802 -9.83 5560 20240201 33.63 8240 -9.83 20240802 5560 33.63 20240201 8240 -9.83 20240802 5560 33.63 20240201 1.81 N 092460 500 88 억 124147 N N 0 N 00 N
4 20241210 140711 57 100.00 KOSDAQ 운송장비부품 N N N N N 7420 370 2 5.25 320317890 43598 105.67 7050 7510 7050 9160 4940 7050 7347.08 0.73 0 20822 7276 7162 7086 6972 6896 7125 6935 88 2110 500 5070 10 1 17109680 1270 1.80 0.76 12 0.25 4130.00 9773.00 8240 20240802 -9.95 5560 20240201 33.45 8240 -9.95 20240802 5560 33.45 20240201 8240 -9.95 20240802 5560 33.45 20240201 1.81 N 092460 500 88 억 124147 N N 0 N 00 N
5 20241210 130710 57 100.00 KOSDAQ 운송장비부품 N N N N N 7450 400 2 5.67 303872700 41389 100.32 7050 7510 7050 9160 4940 7050 7341.87 0.73 0 19940 7276 7162 7086 6972 6896 7125 6935 88 2110 500 5070 10 1 17109680 1275 1.80 0.76 12 0.24 4130.00 9773.00 8240 20240802 -9.59 5560 20240201 33.99 8240 -9.59 20240802 5560 33.99 20240201 8240 -9.59 20240802 5560 33.99 20240201 1.81 N 092460 500 88 억 124147 N N 0 N 00 N
6 20241210 120711 57 100.00 KOSDAQ 운송장비부품 N N N N N 7360 310 2 4.40 196240730 26897 65.19 7050 7420 7050 9160 4940 7050 7296.01 0.73 0 13228 7276 7162 7086 6972 6896 7125 6935 88 2110 500 5070 10 1 17109680 1259 1.78 0.75 12 0.16 4130.00 9773.00 8240 20240802 -10.68 5560 20240201 32.37 8240 -10.68 20240802 5560 32.37 20240201 8240 -10.68 20240802 5560 32.37 20240201 1.81 N 092460 500 88 억 124147 N N 0 N 00 N
7 20241210 110710 57 100.00 KOSDAQ 운송장비부품 N N N N N 7360 310 2 4.40 167034710 22940 55.60 7050 7420 7050 9160 4940 7050 7281.37 0.73 0 13080 7276 7162 7086 6972 6896 7125 6935 88 2110 500 5070 10 1 17109680 1259 1.78 0.75 12 0.13 4130.00 9773.00 8240 20240802 -10.68 5560 20240201 32.37 8240 -10.68 20240802 5560 32.37 20240201 8240 -10.68 20240802 5560 32.37 20240201 1.81 N 092460 500 88 억 124147 N N 0 N 00 N
8 20241210 100710 57 100.00 KOSDAQ 운송장비부품 N N N N N 7390 340 2 4.82 154624230 21255 51.52 7050 7420 7050 9160 4940 7050 7274.72 0.73 0 12067 7276 7162 7086 6972 6896 7125 6935 88 2110 500 5070 10 1 17109680 1264 1.79 0.76 12 0.12 4130.00 9773.00 8240 20240802 -10.32 5560 20240201 32.91 8240 -10.32 20240802 5560 32.91 20240201 8240 -10.32 20240802 5560 32.91 20240201 1.81 N 092460 500 88 억 124147 N N 0 N 00 N
9 20241210 090715 57 100.00 KOSDAQ 운송장비부품 N N N N N 7240 190 2 2.70 15154860 2111 5.12 7050 7240 7050 9160 4940 7050 7179.00 0.73 0 1508 7276 7162 7086 6972 6896 7125 6935 88 2110 500 5070 10 1 17109680 1239 1.75 0.74 12 0.01 4130.00 9773.00 8240 20240802 -12.14 5560 20240201 30.22 8240 -12.14 20240802 5560 30.22 20240201 8240 -12.14 20240802 5560 30.22 20240201 1.81 N 092460 500 88 억 124147 N N 0 N 00 N
10 20241209 160708 57 100.00 KOSDAQ 운송장비부품 N N N N N 7050 -230 5 -3.16 288149010 40757 36.34 7060 7200 7010 9460 5100 7280 7070.18 0.71 0 1936 7646 7462 7196 7012 6746 7555 7105 88 2180 500 5240 10 1 17109680 1206 1.71 0.72 12 0.24 4130.00 9773.00 8240 20240802 -14.44 5560 20240201 26.80 8240 -14.44 20240802 5560 26.80 20240201 8240 -14.44 20240802 5560 26.80 20240201 1.87 N 092460 500 88 억 122206 N N 0 N 00 N
11 20241209 150708 57 100.00 KOSDAQ 운송장비부품 N N N N N 7060 -220 5 -3.02 274803440 38865 34.66 7060 7200 7010 9460 5100 7280 7070.72 0.71 0 1830 7646 7462 7196 7012 6746 7555 7105 88 2180 500 5240 10 1 17109680 1208 1.71 0.72 12 0.23 4130.00 9773.00 8240 20240802 -14.32 5560 20240201 26.98 8240 -14.32 20240802 5560 26.98 20240201 8240 -14.32 20240802 5560 26.98 20240201 1.87 N 092460 500 88 억 122206 N N 0 N 00 N
12 20241209 140709 57 100.00 KOSDAQ 운송장비부품 N N N N N 7080 -200 5 -2.75 217060170 30685 27.36 7060 7200 7010 9460 5100 7280 7073.82 0.71 0 -2960 7646 7462 7196 7012 6746 7555 7105 88 2180 500 5240 10 1 17109680 1211 1.71 0.72 12 0.18 4130.00 9773.00 8240 20240802 -14.08 5560 20240201 27.34 8240 -14.08 20240802 5560 27.34 20240201 8240 -14.08 20240802 5560 27.34 20240201 1.87 N 092460 500 88 억 122206 N N 0 N 00 N