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
099410/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
20241210,160727,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2820,145,2,5.42,202340675,72556,59.47,2675,2825,2675,3475,1875,2675,2789.10,0.37,0,8891,2765,2720,2645,2600,2525,2742,2622,70,800,500,1810,5,1,14000000,395,7.97,1.09,12,0.52,354.00,2591.00,3275,20241108,-13.89,2025,20240222,39.26,3275,-13.89,20241108,2025,39.26,20240222,3275,-13.89,20241108,2025,39.26,20240222,0.49,N,099410,500,70 억,,51790,N,N,0,N,00,N
20241210,150728,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2820,145,2,5.42,187599435,67322,55.18,2675,2825,2675,3475,1875,2675,2786.97,0.37,0,11218,2765,2720,2645,2600,2525,2742,2622,70,800,500,1810,5,1,14000000,395,7.97,1.09,12,0.48,354.00,2591.00,3275,20241108,-13.89,2025,20240222,39.26,3275,-13.89,20241108,2025,39.26,20240222,3275,-13.89,20241108,2025,39.26,20240222,0.49,N,099410,500,70 억,,51790,N,N,0,N,00,N
20241210,140728,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2805,130,2,4.86,178991045,64255,52.67,2675,2825,2675,3475,1875,2675,2786.02,0.37,0,12004,2765,2720,2645,2600,2525,2742,2622,70,800,500,1810,5,1,14000000,393,7.92,1.08,12,0.46,354.00,2591.00,3275,20241108,-14.35,2025,20240222,38.52,3275,-14.35,20241108,2025,38.52,20240222,3275,-14.35,20241108,2025,38.52,20240222,0.49,N,099410,500,70 억,,51790,N,N,0,N,00,N
20241210,130727,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2800,125,2,4.67,166200680,59692,48.93,2675,2825,2675,3475,1875,2675,2784.72,0.37,0,10028,2765,2720,2645,2600,2525,2742,2622,70,800,500,1810,5,1,14000000,392,7.91,1.08,12,0.43,354.00,2591.00,3275,20241108,-14.50,2025,20240222,38.27,3275,-14.50,20241108,2025,38.27,20240222,3275,-14.50,20241108,2025,38.27,20240222,0.49,N,099410,500,70 억,,51790,N,N,0,N,00,N
20241210,120727,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2785,110,2,4.11,155820215,55956,45.86,2675,2825,2675,3475,1875,2675,2785.13,0.37,0,8891,2765,2720,2645,2600,2525,2742,2622,70,800,500,1810,5,1,14000000,390,7.87,1.07,12,0.40,354.00,2591.00,3275,20241108,-14.96,2025,20240222,37.53,3275,-14.96,20241108,2025,37.53,20240222,3275,-14.96,20241108,2025,37.53,20240222,0.49,N,099410,500,70 억,,51790,N,N,0,N,00,N
20241210,110727,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2795,120,2,4.49,138011515,49567,40.63,2675,2825,2675,3475,1875,2675,2784.84,0.37,0,7765,2765,2720,2645,2600,2525,2742,2622,70,800,500,1810,5,1,14000000,391,7.90,1.08,12,0.35,354.00,2591.00,3275,20241108,-14.66,2025,20240222,38.02,3275,-14.66,20241108,2025,38.02,20240222,3275,-14.66,20241108,2025,38.02,20240222,0.49,N,099410,500,70 억,,51790,N,N,0,N,00,N
20241210,100727,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2770,95,2,3.55,59493170,21524,17.64,2675,2805,2675,3475,1875,2675,2764.98,0.37,0,2337,2765,2720,2645,2600,2525,2742,2622,70,800,500,1810,5,1,14000000,388,7.82,1.07,12,0.15,354.00,2591.00,3275,20241108,-15.42,2025,20240222,36.79,3275,-15.42,20241108,2025,36.79,20240222,3275,-15.42,20241108,2025,36.79,20240222,0.49,N,099410,500,70 억,,51790,N,N,0,N,00,N
20241210,090732,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2680,5,2,0.19,615330,230,0.19,2675,2740,2675,3475,1875,2675,2688.33,0.37,0,0,2765,2720,2645,2600,2525,2742,2622,70,800,500,1810,5,1,14000000,375,7.57,1.03,12,0.00,354.00,2591.00,3275,20241108,-18.17,2025,20240222,32.35,3275,-18.17,20241108,2025,32.35,20240222,3275,-18.17,20241108,2025,32.35,20240222,0.49,N,099410,500,70 억,,51790,N,N,0,N,00,N
20241209,160725,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2675,-50,5,-1.83,319589535,121619,83.69,2650,2690,2570,3540,1910,2725,2627.74,0.44,0,-9395,2901,2812,2741,2652,2581,2777,2617,70,815,500,1850,5,1,14000000,375,7.56,1.03,12,0.87,354.00,2591.00,3275,20241108,-18.32,2025,20240222,32.10,3275,-18.32,20241108,2025,32.10,20240222,3275,-18.32,20241108,2025,32.10,20240222,0.46,N,099410,500,70 억,,61039,N,N,0,N,00,N
20241209,150725,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2625,-100,5,-3.67,304893535,116062,79.87,2650,2690,2570,3540,1910,2725,2626.99,0.44,0,-8446,2901,2812,2741,2652,2581,2777,2617,70,815,500,1850,5,1,14000000,368,7.42,1.01,12,0.83,354.00,2591.00,3275,20241108,-19.85,2025,20240222,29.63,3275,-19.85,20241108,2025,29.63,20240222,3275,-19.85,20241108,2025,29.63,20240222,0.46,N,099410,500,70 억,,61039,N,N,0,N,00,N
20241209,140726,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2620,-105,5,-3.85,280582935,106795,73.49,2650,2690,2570,3540,1910,2725,2627.30,0.44,0,-9849,2901,2812,2741,2652,2581,2777,2617,70,815,500,1850,5,1,14000000,367,7.40,1.01,12,0.76,354.00,2591.00,3275,20241108,-20.00,2025,20240222,29.38,3275,-20.00,20241108,2025,29.38,20240222,3275,-20.00,20241108,2025,29.38,20240222,0.46,N,099410,500,70 억,,61039,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 160727 57 100.00 KOSDAQ 운송장비부품 N N N N N 2820 145 2 5.42 202340675 72556 59.47 2675 2825 2675 3475 1875 2675 2789.10 0.37 0 8891 2765 2720 2645 2600 2525 2742 2622 70 800 500 1810 5 1 14000000 395 7.97 1.09 12 0.52 354.00 2591.00 3275 20241108 -13.89 2025 20240222 39.26 3275 -13.89 20241108 2025 39.26 20240222 3275 -13.89 20241108 2025 39.26 20240222 0.49 N 099410 500 70 억 51790 N N 0 N 00 N
3 20241210 150728 57 100.00 KOSDAQ 운송장비부품 N N N N N 2820 145 2 5.42 187599435 67322 55.18 2675 2825 2675 3475 1875 2675 2786.97 0.37 0 11218 2765 2720 2645 2600 2525 2742 2622 70 800 500 1810 5 1 14000000 395 7.97 1.09 12 0.48 354.00 2591.00 3275 20241108 -13.89 2025 20240222 39.26 3275 -13.89 20241108 2025 39.26 20240222 3275 -13.89 20241108 2025 39.26 20240222 0.49 N 099410 500 70 억 51790 N N 0 N 00 N
4 20241210 140728 57 100.00 KOSDAQ 운송장비부품 N N N N N 2805 130 2 4.86 178991045 64255 52.67 2675 2825 2675 3475 1875 2675 2786.02 0.37 0 12004 2765 2720 2645 2600 2525 2742 2622 70 800 500 1810 5 1 14000000 393 7.92 1.08 12 0.46 354.00 2591.00 3275 20241108 -14.35 2025 20240222 38.52 3275 -14.35 20241108 2025 38.52 20240222 3275 -14.35 20241108 2025 38.52 20240222 0.49 N 099410 500 70 억 51790 N N 0 N 00 N
5 20241210 130727 57 100.00 KOSDAQ 운송장비부품 N N N N N 2800 125 2 4.67 166200680 59692 48.93 2675 2825 2675 3475 1875 2675 2784.72 0.37 0 10028 2765 2720 2645 2600 2525 2742 2622 70 800 500 1810 5 1 14000000 392 7.91 1.08 12 0.43 354.00 2591.00 3275 20241108 -14.50 2025 20240222 38.27 3275 -14.50 20241108 2025 38.27 20240222 3275 -14.50 20241108 2025 38.27 20240222 0.49 N 099410 500 70 억 51790 N N 0 N 00 N
6 20241210 120727 57 100.00 KOSDAQ 운송장비부품 N N N N N 2785 110 2 4.11 155820215 55956 45.86 2675 2825 2675 3475 1875 2675 2785.13 0.37 0 8891 2765 2720 2645 2600 2525 2742 2622 70 800 500 1810 5 1 14000000 390 7.87 1.07 12 0.40 354.00 2591.00 3275 20241108 -14.96 2025 20240222 37.53 3275 -14.96 20241108 2025 37.53 20240222 3275 -14.96 20241108 2025 37.53 20240222 0.49 N 099410 500 70 억 51790 N N 0 N 00 N
7 20241210 110727 57 100.00 KOSDAQ 운송장비부품 N N N N N 2795 120 2 4.49 138011515 49567 40.63 2675 2825 2675 3475 1875 2675 2784.84 0.37 0 7765 2765 2720 2645 2600 2525 2742 2622 70 800 500 1810 5 1 14000000 391 7.90 1.08 12 0.35 354.00 2591.00 3275 20241108 -14.66 2025 20240222 38.02 3275 -14.66 20241108 2025 38.02 20240222 3275 -14.66 20241108 2025 38.02 20240222 0.49 N 099410 500 70 억 51790 N N 0 N 00 N
8 20241210 100727 57 100.00 KOSDAQ 운송장비부품 N N N N N 2770 95 2 3.55 59493170 21524 17.64 2675 2805 2675 3475 1875 2675 2764.98 0.37 0 2337 2765 2720 2645 2600 2525 2742 2622 70 800 500 1810 5 1 14000000 388 7.82 1.07 12 0.15 354.00 2591.00 3275 20241108 -15.42 2025 20240222 36.79 3275 -15.42 20241108 2025 36.79 20240222 3275 -15.42 20241108 2025 36.79 20240222 0.49 N 099410 500 70 억 51790 N N 0 N 00 N
9 20241210 090732 57 100.00 KOSDAQ 운송장비부품 N N N N N 2680 5 2 0.19 615330 230 0.19 2675 2740 2675 3475 1875 2675 2688.33 0.37 0 0 2765 2720 2645 2600 2525 2742 2622 70 800 500 1810 5 1 14000000 375 7.57 1.03 12 0.00 354.00 2591.00 3275 20241108 -18.17 2025 20240222 32.35 3275 -18.17 20241108 2025 32.35 20240222 3275 -18.17 20241108 2025 32.35 20240222 0.49 N 099410 500 70 억 51790 N N 0 N 00 N
10 20241209 160725 57 100.00 KOSDAQ 운송장비부품 N N N N N 2675 -50 5 -1.83 319589535 121619 83.69 2650 2690 2570 3540 1910 2725 2627.74 0.44 0 -9395 2901 2812 2741 2652 2581 2777 2617 70 815 500 1850 5 1 14000000 375 7.56 1.03 12 0.87 354.00 2591.00 3275 20241108 -18.32 2025 20240222 32.10 3275 -18.32 20241108 2025 32.10 20240222 3275 -18.32 20241108 2025 32.10 20240222 0.46 N 099410 500 70 억 61039 N N 0 N 00 N
11 20241209 150725 57 100.00 KOSDAQ 운송장비부품 N N N N N 2625 -100 5 -3.67 304893535 116062 79.87 2650 2690 2570 3540 1910 2725 2626.99 0.44 0 -8446 2901 2812 2741 2652 2581 2777 2617 70 815 500 1850 5 1 14000000 368 7.42 1.01 12 0.83 354.00 2591.00 3275 20241108 -19.85 2025 20240222 29.63 3275 -19.85 20241108 2025 29.63 20240222 3275 -19.85 20241108 2025 29.63 20240222 0.46 N 099410 500 70 억 61039 N N 0 N 00 N
12 20241209 140726 57 100.00 KOSDAQ 운송장비부품 N N N N N 2620 -105 5 -3.85 280582935 106795 73.49 2650 2690 2570 3540 1910 2725 2627.30 0.44 0 -9849 2901 2812 2741 2652 2581 2777 2617 70 815 500 1850 5 1 14000000 367 7.40 1.01 12 0.76 354.00 2591.00 3275 20241108 -20.00 2025 20240222 29.38 3275 -20.00 20241108 2025 29.38 20240222 3275 -20.00 20241108 2025 29.38 20240222 0.46 N 099410 500 70 억 61039 N N 0 N 00 N