ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-06 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-06 18:14:02 +09:00
parent cc2edade58
commit c404f30f50
2959 changed files with 31902 additions and 2719 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
080470/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
20241206,160630,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3450,-80,5,-2.27,26682965,7748,114.31,3520,3520,3365,4585,2475,3530,3443.85,2.60,0,-484,3620,3575,3550,3505,3480,3562,3492,37,1055,500,2470,5,1,7300000,252,4.58,0.52,12,0.11,753.00,6590.00,5250,20240122,-34.29,3250,20240805,6.15,5250,-34.29,20240122,3250,6.15,20240805,5250,-34.29,20240122,3250,6.15,20240805,0.29,N,080470,500,36 억,,189732,N,N,0,N,00,N
20241206,150633,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3455,-75,5,-2.12,26282765,7632,112.60,3520,3520,3365,4585,2475,3530,3443.76,2.60,0,-464,3620,3575,3550,3505,3480,3562,3492,37,1055,500,2470,5,1,7300000,252,4.59,0.52,12,0.10,753.00,6590.00,5250,20240122,-34.19,3250,20240805,6.31,5250,-34.19,20240122,3250,6.31,20240805,5250,-34.19,20240122,3250,6.31,20240805,0.29,N,080470,500,36 억,,189732,N,N,0,N,00,N
20241206,140631,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3420,-110,5,-3.12,23740410,6889,101.64,3520,3520,3365,4585,2475,3530,3446.13,2.60,0,-463,3620,3575,3550,3505,3480,3562,3492,37,1055,500,2470,5,1,7300000,250,4.54,0.52,12,0.09,753.00,6590.00,5250,20240122,-34.86,3250,20240805,5.23,5250,-34.86,20240122,3250,5.23,20240805,5250,-34.86,20240122,3250,5.23,20240805,0.29,N,080470,500,36 억,,189732,N,N,0,N,00,N
20241206,130632,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3430,-100,5,-2.83,22379090,6489,95.74,3520,3520,3390,4585,2475,3530,3448.77,2.60,0,-417,3620,3575,3550,3505,3480,3562,3492,37,1055,500,2470,5,1,7300000,250,4.56,0.52,12,0.09,753.00,6590.00,5250,20240122,-34.67,3250,20240805,5.54,5250,-34.67,20240122,3250,5.54,20240805,5250,-34.67,20240122,3250,5.54,20240805,0.29,N,080470,500,36 억,,189732,N,N,0,N,00,N
20241206,120628,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3450,-80,5,-2.27,18895030,5466,80.64,3520,3520,3390,4585,2475,3530,3456.83,2.60,0,-331,3620,3575,3550,3505,3480,3562,3492,37,1055,500,2470,5,1,7300000,252,4.58,0.52,12,0.07,753.00,6590.00,5250,20240122,-34.29,3250,20240805,6.15,5250,-34.29,20240122,3250,6.15,20240805,5250,-34.29,20240122,3250,6.15,20240805,0.29,N,080470,500,36 억,,189732,N,N,0,N,00,N
20241206,110630,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3410,-120,5,-3.40,17168925,4959,73.16,3520,3520,3405,4585,2475,3530,3462.17,2.60,0,-267,3620,3575,3550,3505,3480,3562,3492,37,1055,500,2470,5,1,7300000,249,4.53,0.52,12,0.07,753.00,6590.00,5250,20240122,-35.05,3250,20240805,4.92,5250,-35.05,20240122,3250,4.92,20240805,5250,-35.05,20240122,3250,4.92,20240805,0.29,N,080470,500,36 억,,189732,N,N,0,N,00,N
20241206,100627,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3450,-80,5,-2.27,8047465,2299,33.92,3520,3520,3450,4585,2475,3530,3500.42,2.60,0,-355,3620,3575,3550,3505,3480,3562,3492,37,1055,500,2470,5,1,7300000,252,4.58,0.52,12,0.03,753.00,6590.00,5250,20240122,-34.29,3250,20240805,6.15,5250,-34.29,20240122,3250,6.15,20240805,5250,-34.29,20240122,3250,6.15,20240805,0.29,N,080470,500,36 억,,189732,N,N,0,N,00,N
20241206,090631,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3520,-10,5,-0.28,1649170,469,6.92,3520,3520,3510,4585,2475,3530,3516.35,2.60,0,-171,3620,3575,3550,3505,3480,3562,3492,37,1055,500,2470,5,1,7300000,257,4.67,0.53,12,0.01,753.00,6590.00,5250,20240122,-32.95,3250,20240805,8.31,5250,-32.95,20240122,3250,8.31,20240805,5250,-32.95,20240122,3250,8.31,20240805,0.29,N,080470,500,36 억,,189732,N,N,0,N,00,N
20241205,160621,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3530,-75,5,-2.08,24021890,6778,90.04,3595,3595,3525,4685,2525,3605,3544.10,2.59,0,382,3658,3631,3578,3551,3498,3645,3565,37,1080,500,2520,5,1,7300000,258,4.69,0.54,12,0.09,753.00,6590.00,5250,20240122,-32.76,3250,20240805,8.62,5250,-32.76,20240122,3250,8.62,20240805,5250,-32.76,20240122,3250,8.62,20240805,0.29,N,080470,500,36 억,,189340,N,N,0,N,00,N
20241205,150624,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3525,-80,5,-2.22,22620460,6381,84.76,3595,3595,3525,4685,2525,3605,3544.97,2.59,0,481,3658,3631,3578,3551,3498,3645,3565,37,1080,500,2520,5,1,7300000,257,4.68,0.53,12,0.09,753.00,6590.00,5250,20240122,-32.86,3250,20240805,8.46,5250,-32.86,20240122,3250,8.46,20240805,5250,-32.86,20240122,3250,8.46,20240805,0.29,N,080470,500,36 억,,189340,N,N,0,N,00,N
20241205,140616,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3570,-35,5,-0.97,17480935,4928,65.46,3595,3595,3525,4685,2525,3605,3547.27,2.59,0,492,3658,3631,3578,3551,3498,3645,3565,37,1080,500,2520,5,1,7300000,261,4.74,0.54,12,0.07,753.00,6590.00,5250,20240122,-32.00,3250,20240805,9.85,5250,-32.00,20240122,3250,9.85,20240805,5250,-32.00,20240122,3250,9.85,20240805,0.29,N,080470,500,36 억,,189340,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 20241206 160630 57 100.00 KOSDAQ 운송장비부품 N N N N N 3450 -80 5 -2.27 26682965 7748 114.31 3520 3520 3365 4585 2475 3530 3443.85 2.60 0 -484 3620 3575 3550 3505 3480 3562 3492 37 1055 500 2470 5 1 7300000 252 4.58 0.52 12 0.11 753.00 6590.00 5250 20240122 -34.29 3250 20240805 6.15 5250 -34.29 20240122 3250 6.15 20240805 5250 -34.29 20240122 3250 6.15 20240805 0.29 N 080470 500 36 억 189732 N N 0 N 00 N
3 20241206 150633 57 100.00 KOSDAQ 운송장비부품 N N N N N 3455 -75 5 -2.12 26282765 7632 112.60 3520 3520 3365 4585 2475 3530 3443.76 2.60 0 -464 3620 3575 3550 3505 3480 3562 3492 37 1055 500 2470 5 1 7300000 252 4.59 0.52 12 0.10 753.00 6590.00 5250 20240122 -34.19 3250 20240805 6.31 5250 -34.19 20240122 3250 6.31 20240805 5250 -34.19 20240122 3250 6.31 20240805 0.29 N 080470 500 36 억 189732 N N 0 N 00 N
4 20241206 140631 57 100.00 KOSDAQ 운송장비부품 N N N N N 3420 -110 5 -3.12 23740410 6889 101.64 3520 3520 3365 4585 2475 3530 3446.13 2.60 0 -463 3620 3575 3550 3505 3480 3562 3492 37 1055 500 2470 5 1 7300000 250 4.54 0.52 12 0.09 753.00 6590.00 5250 20240122 -34.86 3250 20240805 5.23 5250 -34.86 20240122 3250 5.23 20240805 5250 -34.86 20240122 3250 5.23 20240805 0.29 N 080470 500 36 억 189732 N N 0 N 00 N
5 20241206 130632 57 100.00 KOSDAQ 운송장비부품 N N N N N 3430 -100 5 -2.83 22379090 6489 95.74 3520 3520 3390 4585 2475 3530 3448.77 2.60 0 -417 3620 3575 3550 3505 3480 3562 3492 37 1055 500 2470 5 1 7300000 250 4.56 0.52 12 0.09 753.00 6590.00 5250 20240122 -34.67 3250 20240805 5.54 5250 -34.67 20240122 3250 5.54 20240805 5250 -34.67 20240122 3250 5.54 20240805 0.29 N 080470 500 36 억 189732 N N 0 N 00 N
6 20241206 120628 57 100.00 KOSDAQ 운송장비부품 N N N N N 3450 -80 5 -2.27 18895030 5466 80.64 3520 3520 3390 4585 2475 3530 3456.83 2.60 0 -331 3620 3575 3550 3505 3480 3562 3492 37 1055 500 2470 5 1 7300000 252 4.58 0.52 12 0.07 753.00 6590.00 5250 20240122 -34.29 3250 20240805 6.15 5250 -34.29 20240122 3250 6.15 20240805 5250 -34.29 20240122 3250 6.15 20240805 0.29 N 080470 500 36 억 189732 N N 0 N 00 N
7 20241206 110630 57 100.00 KOSDAQ 운송장비부품 N N N N N 3410 -120 5 -3.40 17168925 4959 73.16 3520 3520 3405 4585 2475 3530 3462.17 2.60 0 -267 3620 3575 3550 3505 3480 3562 3492 37 1055 500 2470 5 1 7300000 249 4.53 0.52 12 0.07 753.00 6590.00 5250 20240122 -35.05 3250 20240805 4.92 5250 -35.05 20240122 3250 4.92 20240805 5250 -35.05 20240122 3250 4.92 20240805 0.29 N 080470 500 36 억 189732 N N 0 N 00 N
8 20241206 100627 57 100.00 KOSDAQ 운송장비부품 N N N N N 3450 -80 5 -2.27 8047465 2299 33.92 3520 3520 3450 4585 2475 3530 3500.42 2.60 0 -355 3620 3575 3550 3505 3480 3562 3492 37 1055 500 2470 5 1 7300000 252 4.58 0.52 12 0.03 753.00 6590.00 5250 20240122 -34.29 3250 20240805 6.15 5250 -34.29 20240122 3250 6.15 20240805 5250 -34.29 20240122 3250 6.15 20240805 0.29 N 080470 500 36 억 189732 N N 0 N 00 N
9 20241206 090631 57 100.00 KOSDAQ 운송장비부품 N N N N N 3520 -10 5 -0.28 1649170 469 6.92 3520 3520 3510 4585 2475 3530 3516.35 2.60 0 -171 3620 3575 3550 3505 3480 3562 3492 37 1055 500 2470 5 1 7300000 257 4.67 0.53 12 0.01 753.00 6590.00 5250 20240122 -32.95 3250 20240805 8.31 5250 -32.95 20240122 3250 8.31 20240805 5250 -32.95 20240122 3250 8.31 20240805 0.29 N 080470 500 36 억 189732 N N 0 N 00 N
10 20241205 160621 57 100.00 KOSDAQ 운송장비부품 N N N N N 3530 -75 5 -2.08 24021890 6778 90.04 3595 3595 3525 4685 2525 3605 3544.10 2.59 0 382 3658 3631 3578 3551 3498 3645 3565 37 1080 500 2520 5 1 7300000 258 4.69 0.54 12 0.09 753.00 6590.00 5250 20240122 -32.76 3250 20240805 8.62 5250 -32.76 20240122 3250 8.62 20240805 5250 -32.76 20240122 3250 8.62 20240805 0.29 N 080470 500 36 억 189340 N N 0 N 00 N
11 20241205 150624 57 100.00 KOSDAQ 운송장비부품 N N N N N 3525 -80 5 -2.22 22620460 6381 84.76 3595 3595 3525 4685 2525 3605 3544.97 2.59 0 481 3658 3631 3578 3551 3498 3645 3565 37 1080 500 2520 5 1 7300000 257 4.68 0.53 12 0.09 753.00 6590.00 5250 20240122 -32.86 3250 20240805 8.46 5250 -32.86 20240122 3250 8.46 20240805 5250 -32.86 20240122 3250 8.46 20240805 0.29 N 080470 500 36 억 189340 N N 0 N 00 N
12 20241205 140616 57 100.00 KOSDAQ 운송장비부품 N N N N N 3570 -35 5 -0.97 17480935 4928 65.46 3595 3595 3525 4685 2525 3605 3547.27 2.59 0 492 3658 3631 3578 3551 3498 3645 3565 37 1080 500 2520 5 1 7300000 261 4.74 0.54 12 0.07 753.00 6590.00 5250 20240122 -32.00 3250 20240805 9.85 5250 -32.00 20240122 3250 9.85 20240805 5250 -32.00 20240122 3250 9.85 20240805 0.29 N 080470 500 36 억 189340 N N 0 N 00 N