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
099320/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
20241210,160726,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,38000,1700,2,4.68,5043806250,136689,88.26,36050,38350,35500,47150,25450,36300,36899.21,3.48,0,13973,40833,38566,37283,35016,33733,37925,34375,55,10850,500,26130,50,1,10951278,4161,9.48,1.91,12,1.25,4007.00,19893.00,58500,20240701,-35.04,27500,20231219,38.18,58500,-35.04,20240701,30000,26.67,20240206,58500,-35.04,20240701,27500,38.18,20231219,2.81,N,099320,500,54 억,,381522,N,N,252,N,00,N
20241210,150727,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,38250,1950,2,5.37,4911414950,133221,86.02,36050,38350,35500,47150,25450,36300,36866.67,3.48,0,13836,40833,38566,37283,35016,33733,37925,34375,55,10850,500,26130,50,1,10951278,4189,9.55,1.92,12,1.22,4007.00,19893.00,58500,20240701,-34.62,27500,20231219,39.09,58500,-34.62,20240701,30000,27.50,20240206,58500,-34.62,20240701,27500,39.09,20231219,2.81,N,099320,500,54 억,,381522,N,N,3079,N,00,N
20241210,140728,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,37600,1300,2,3.58,4273145650,116349,75.13,36050,37750,35500,47150,25450,36300,36726.96,3.48,0,8860,40833,38566,37283,35016,33733,37925,34375,55,10850,500,26130,50,1,10951278,4118,9.38,1.89,12,1.06,4007.00,19893.00,58500,20240701,-35.73,27500,20231219,36.73,58500,-35.73,20240701,30000,25.33,20240206,58500,-35.73,20240701,27500,36.73,20231219,2.81,N,099320,500,54 억,,381522,N,N,3079,N,00,N
20241210,130727,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,37600,1300,2,3.58,3931355000,107254,69.25,36050,37700,35500,47150,25450,36300,36654.62,3.48,0,5021,40833,38566,37283,35016,33733,37925,34375,55,10850,500,26130,50,1,10951278,4118,9.38,1.89,12,0.98,4007.00,19893.00,58500,20240701,-35.73,27500,20231219,36.73,58500,-35.73,20240701,30000,25.33,20240206,58500,-35.73,20240701,27500,36.73,20231219,2.81,N,099320,500,54 억,,381522,N,N,3079,N,00,N
20241210,120727,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,37200,900,2,2.48,3463551900,94718,61.16,36050,37500,35500,47150,25450,36300,36566.99,3.48,0,-768,40833,38566,37283,35016,33733,37925,34375,55,10850,500,26130,50,1,10951278,4074,9.28,1.87,12,0.86,4007.00,19893.00,58500,20240701,-36.41,27500,20231219,35.27,58500,-36.41,20240701,30000,24.00,20240206,58500,-36.41,20240701,27500,35.27,20231219,2.81,N,099320,500,54 억,,381522,N,N,3079,N,00,N
20241210,110726,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,37250,950,2,2.62,3158866550,86542,55.88,36050,37500,35500,47150,25450,36300,36500.97,3.48,0,-285,40833,38566,37283,35016,33733,37925,34375,55,10850,500,26130,50,1,10951278,4079,9.30,1.87,12,0.79,4007.00,19893.00,58500,20240701,-36.32,27500,20231219,35.45,58500,-36.32,20240701,30000,24.17,20240206,58500,-36.32,20240701,27500,35.45,20231219,2.81,N,099320,500,54 억,,381522,N,N,3079,N,00,N
20241210,100727,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,36900,600,2,1.65,2291884150,63224,40.82,36050,37000,35500,47150,25450,36300,36250.22,3.48,0,-7891,40833,38566,37283,35016,33733,37925,34375,55,10850,500,26130,50,1,10951278,4041,9.21,1.85,12,0.58,4007.00,19893.00,58500,20240701,-36.92,27500,20231219,34.18,58500,-36.92,20240701,30000,23.00,20240206,58500,-36.92,20240701,27500,34.18,20231219,2.81,N,099320,500,54 억,,381522,N,N,3079,N,00,N
20241210,090731,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,36350,50,2,0.14,475815900,13124,8.47,36050,36600,35950,47150,25450,36300,36255.40,3.48,0,500,40833,38566,37283,35016,33733,37925,34375,55,10850,500,26130,50,1,10951278,3981,9.07,1.83,12,0.12,4007.00,19893.00,58500,20240701,-37.86,27500,20231219,32.18,58500,-37.86,20240701,30000,21.17,20240206,58500,-37.86,20240701,27500,32.18,20231219,2.81,N,099320,500,54 억,,381522,N,N,3079,N,00,N
20241209,160724,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,36300,-4200,5,-10.37,5711239350,153181,249.58,39550,39550,36000,52600,28350,40500,37285.79,3.17,0,26316,43366,41932,40716,39282,38066,41325,38675,55,12100,500,29160,50,1,10951278,3975,9.06,1.82,12,1.40,4007.00,19893.00,58500,20240701,-37.95,27500,20231219,32.00,58500,-37.95,20240701,30000,21.00,20240206,58500,-37.95,20240701,27500,32.00,20231219,2.90,N,099320,500,54 억,,347388,N,N,3079,N,00,N
20241209,150724,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,36350,-4150,5,-10.25,5397733550,144522,235.47,39550,39550,36300,52600,28350,40500,37348.87,3.17,0,23971,43366,41932,40716,39282,38066,41325,38675,55,12100,500,29160,50,1,10951278,3981,9.07,1.83,12,1.32,4007.00,19893.00,58500,20240701,-37.86,27500,20231219,32.18,58500,-37.86,20240701,30000,21.17,20240206,58500,-37.86,20240701,27500,32.18,20231219,2.90,N,099320,500,54 억,,347388,N,N,277,N,00,N
20241209,140726,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,36600,-3900,5,-9.63,4518573800,120410,196.18,39550,39550,36550,52600,28350,40500,37526.57,3.17,0,23309,43366,41932,40716,39282,38066,41325,38675,55,12100,500,29160,50,1,10951278,4008,9.13,1.84,12,1.10,4007.00,19893.00,58500,20240701,-37.44,27500,20231219,33.09,58500,-37.44,20240701,30000,22.00,20240206,58500,-37.44,20240701,27500,33.09,20231219,2.90,N,099320,500,54 억,,347388,N,N,277,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 160726 55 40.00 KOSDAQ 운송장비부품 N N N Y 40 N 38000 1700 2 4.68 5043806250 136689 88.26 36050 38350 35500 47150 25450 36300 36899.21 3.48 0 13973 40833 38566 37283 35016 33733 37925 34375 55 10850 500 26130 50 1 10951278 4161 9.48 1.91 12 1.25 4007.00 19893.00 58500 20240701 -35.04 27500 20231219 38.18 58500 -35.04 20240701 30000 26.67 20240206 58500 -35.04 20240701 27500 38.18 20231219 2.81 N 099320 500 54 억 381522 N N 252 N 00 N
3 20241210 150727 55 40.00 KOSDAQ 운송장비부품 N N N Y 40 N 38250 1950 2 5.37 4911414950 133221 86.02 36050 38350 35500 47150 25450 36300 36866.67 3.48 0 13836 40833 38566 37283 35016 33733 37925 34375 55 10850 500 26130 50 1 10951278 4189 9.55 1.92 12 1.22 4007.00 19893.00 58500 20240701 -34.62 27500 20231219 39.09 58500 -34.62 20240701 30000 27.50 20240206 58500 -34.62 20240701 27500 39.09 20231219 2.81 N 099320 500 54 억 381522 N N 3079 N 00 N
4 20241210 140728 55 40.00 KOSDAQ 운송장비부품 N N N Y 40 N 37600 1300 2 3.58 4273145650 116349 75.13 36050 37750 35500 47150 25450 36300 36726.96 3.48 0 8860 40833 38566 37283 35016 33733 37925 34375 55 10850 500 26130 50 1 10951278 4118 9.38 1.89 12 1.06 4007.00 19893.00 58500 20240701 -35.73 27500 20231219 36.73 58500 -35.73 20240701 30000 25.33 20240206 58500 -35.73 20240701 27500 36.73 20231219 2.81 N 099320 500 54 억 381522 N N 3079 N 00 N
5 20241210 130727 55 40.00 KOSDAQ 운송장비부품 N N N Y 40 N 37600 1300 2 3.58 3931355000 107254 69.25 36050 37700 35500 47150 25450 36300 36654.62 3.48 0 5021 40833 38566 37283 35016 33733 37925 34375 55 10850 500 26130 50 1 10951278 4118 9.38 1.89 12 0.98 4007.00 19893.00 58500 20240701 -35.73 27500 20231219 36.73 58500 -35.73 20240701 30000 25.33 20240206 58500 -35.73 20240701 27500 36.73 20231219 2.81 N 099320 500 54 억 381522 N N 3079 N 00 N
6 20241210 120727 55 40.00 KOSDAQ 운송장비부품 N N N Y 40 N 37200 900 2 2.48 3463551900 94718 61.16 36050 37500 35500 47150 25450 36300 36566.99 3.48 0 -768 40833 38566 37283 35016 33733 37925 34375 55 10850 500 26130 50 1 10951278 4074 9.28 1.87 12 0.86 4007.00 19893.00 58500 20240701 -36.41 27500 20231219 35.27 58500 -36.41 20240701 30000 24.00 20240206 58500 -36.41 20240701 27500 35.27 20231219 2.81 N 099320 500 54 억 381522 N N 3079 N 00 N
7 20241210 110726 55 40.00 KOSDAQ 운송장비부품 N N N Y 40 N 37250 950 2 2.62 3158866550 86542 55.88 36050 37500 35500 47150 25450 36300 36500.97 3.48 0 -285 40833 38566 37283 35016 33733 37925 34375 55 10850 500 26130 50 1 10951278 4079 9.30 1.87 12 0.79 4007.00 19893.00 58500 20240701 -36.32 27500 20231219 35.45 58500 -36.32 20240701 30000 24.17 20240206 58500 -36.32 20240701 27500 35.45 20231219 2.81 N 099320 500 54 억 381522 N N 3079 N 00 N
8 20241210 100727 55 40.00 KOSDAQ 운송장비부품 N N N Y 40 N 36900 600 2 1.65 2291884150 63224 40.82 36050 37000 35500 47150 25450 36300 36250.22 3.48 0 -7891 40833 38566 37283 35016 33733 37925 34375 55 10850 500 26130 50 1 10951278 4041 9.21 1.85 12 0.58 4007.00 19893.00 58500 20240701 -36.92 27500 20231219 34.18 58500 -36.92 20240701 30000 23.00 20240206 58500 -36.92 20240701 27500 34.18 20231219 2.81 N 099320 500 54 억 381522 N N 3079 N 00 N
9 20241210 090731 55 40.00 KOSDAQ 운송장비부품 N N N Y 40 N 36350 50 2 0.14 475815900 13124 8.47 36050 36600 35950 47150 25450 36300 36255.40 3.48 0 500 40833 38566 37283 35016 33733 37925 34375 55 10850 500 26130 50 1 10951278 3981 9.07 1.83 12 0.12 4007.00 19893.00 58500 20240701 -37.86 27500 20231219 32.18 58500 -37.86 20240701 30000 21.17 20240206 58500 -37.86 20240701 27500 32.18 20231219 2.81 N 099320 500 54 억 381522 N N 3079 N 00 N
10 20241209 160724 55 40.00 KOSDAQ 운송장비부품 N N N Y 40 N 36300 -4200 5 -10.37 5711239350 153181 249.58 39550 39550 36000 52600 28350 40500 37285.79 3.17 0 26316 43366 41932 40716 39282 38066 41325 38675 55 12100 500 29160 50 1 10951278 3975 9.06 1.82 12 1.40 4007.00 19893.00 58500 20240701 -37.95 27500 20231219 32.00 58500 -37.95 20240701 30000 21.00 20240206 58500 -37.95 20240701 27500 32.00 20231219 2.90 N 099320 500 54 억 347388 N N 3079 N 00 N
11 20241209 150724 55 40.00 KOSDAQ 운송장비부품 N N N Y 40 N 36350 -4150 5 -10.25 5397733550 144522 235.47 39550 39550 36300 52600 28350 40500 37348.87 3.17 0 23971 43366 41932 40716 39282 38066 41325 38675 55 12100 500 29160 50 1 10951278 3981 9.07 1.83 12 1.32 4007.00 19893.00 58500 20240701 -37.86 27500 20231219 32.18 58500 -37.86 20240701 30000 21.17 20240206 58500 -37.86 20240701 27500 32.18 20231219 2.90 N 099320 500 54 억 347388 N N 277 N 00 N
12 20241209 140726 55 40.00 KOSDAQ 운송장비부품 N N N Y 40 N 36600 -3900 5 -9.63 4518573800 120410 196.18 39550 39550 36550 52600 28350 40500 37526.57 3.17 0 23309 43366 41932 40716 39282 38066 41325 38675 55 12100 500 29160 50 1 10951278 4008 9.13 1.84 12 1.10 4007.00 19893.00 58500 20240701 -37.44 27500 20231219 33.09 58500 -37.44 20240701 30000 22.00 20240206 58500 -37.44 20240701 27500 33.09 20231219 2.90 N 099320 500 54 억 347388 N N 277 N 00 N