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

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
031510/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
20241203,160406,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1297,25,2,1.97,51259610,39581,174.74,1272,1298,1272,1653,891,1272,1295.06,0.41,0,-4082,1336,1304,1287,1255,1238,1295,1246,140,381,500,890,1,1,28000000,363,4.20,0.35,12,0.14,309.00,3678.00,2055,20231204,-36.89,1159,20240806,11.91,1999,-35.12,20240104,1159,11.91,20240806,2055,-36.89,20231204,1159,11.91,20240806,0.09,N,031510,500,140 억,,114956,N,N,0,N,00,N
20241203,150412,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1297,25,2,1.97,47346822,36549,161.36,1272,1298,1272,1653,891,1272,1295.43,0.41,0,-4100,1336,1304,1287,1255,1238,1295,1246,140,381,500,890,1,1,28000000,363,4.20,0.35,12,0.13,309.00,3678.00,2055,20231204,-36.89,1159,20240806,11.91,1999,-35.12,20240104,1159,11.91,20240806,2055,-36.89,20231204,1159,11.91,20240806,0.09,N,031510,500,140 억,,114956,N,N,0,N,00,N
20241203,140404,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1298,26,2,2.04,41818816,32289,142.55,1272,1298,1272,1653,891,1272,1295.14,0.41,0,-4100,1336,1304,1287,1255,1238,1295,1246,140,381,500,890,1,1,28000000,363,4.20,0.35,12,0.12,309.00,3678.00,2055,20231204,-36.84,1159,20240806,11.99,1999,-35.07,20240104,1159,11.99,20240806,2055,-36.84,20231204,1159,11.99,20240806,0.09,N,031510,500,140 억,,114956,N,N,0,N,00,N
20241203,130401,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1297,25,2,1.97,27356579,21144,93.35,1272,1297,1272,1653,891,1272,1293.82,0.41,0,-4738,1336,1304,1287,1255,1238,1295,1246,140,381,500,890,1,1,28000000,363,4.20,0.35,12,0.08,309.00,3678.00,2055,20231204,-36.89,1159,20240806,11.91,1999,-35.12,20240104,1159,11.91,20240806,2055,-36.89,20231204,1159,11.91,20240806,0.09,N,031510,500,140 억,,114956,N,N,0,N,00,N
20241203,120416,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1296,24,2,1.89,20772751,16047,70.84,1272,1297,1272,1653,891,1272,1294.49,0.41,0,-4570,1336,1304,1287,1255,1238,1295,1246,140,381,500,890,1,1,28000000,363,4.19,0.35,12,0.06,309.00,3678.00,2055,20231204,-36.93,1159,20240806,11.82,1999,-35.17,20240104,1159,11.82,20240806,2055,-36.93,20231204,1159,11.82,20240806,0.09,N,031510,500,140 억,,114956,N,N,0,N,00,N
20241203,110402,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1297,25,2,1.97,13974730,10804,47.70,1272,1297,1272,1653,891,1272,1293.48,0.41,0,-4488,1336,1304,1287,1255,1238,1295,1246,140,381,500,890,1,1,28000000,363,4.20,0.35,12,0.04,309.00,3678.00,2055,20231204,-36.89,1159,20240806,11.91,1999,-35.12,20240104,1159,11.91,20240806,2055,-36.89,20231204,1159,11.91,20240806,0.09,N,031510,500,140 억,,114956,N,N,0,N,00,N
20241203,100354,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1296,24,2,1.89,5623831,4360,19.25,1272,1296,1272,1653,891,1272,1289.87,0.41,0,-394,1336,1304,1287,1255,1238,1295,1246,140,381,500,890,1,1,28000000,363,4.19,0.35,12,0.02,309.00,3678.00,2055,20231204,-36.93,1159,20240806,11.82,1999,-35.17,20240104,1159,11.82,20240806,2055,-36.93,20231204,1159,11.82,20240806,0.09,N,031510,500,140 억,,114956,N,N,0,N,00,N
20241203,090354,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1272,0,3,0.00,969264,762,3.36,1272,1272,1272,1653,891,1272,1272.00,0.41,0,-78,1336,1304,1287,1255,1238,1295,1246,140,381,500,890,1,1,28000000,356,4.12,0.35,12,0.00,309.00,3678.00,2055,20231204,-38.10,1159,20240806,9.75,1999,-36.37,20240104,1159,9.75,20240806,2055,-38.10,20231204,1159,9.75,20240806,0.09,N,031510,500,140 억,,114956,N,N,0,N,00,N
20241202,160343,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1272,-63,5,-4.72,29073787,22651,93.07,1310,1319,1270,1735,935,1335,1283.57,0.41,0,-190,1396,1365,1305,1274,1214,1335,1244,140,400,500,930,1,1,28000000,356,4.12,0.35,12,0.08,309.00,3678.00,2055,20231204,-38.10,1159,20240806,9.75,1999,-36.37,20240104,1159,9.75,20240806,2055,-38.10,20231204,1159,9.75,20240806,0.09,N,031510,500,140 억,,115143,N,N,0,N,00,N
20241202,150406,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1279,-56,5,-4.19,23232713,18059,74.20,1310,1319,1270,1735,935,1335,1286.49,0.41,0,-49,1396,1365,1305,1274,1214,1335,1244,140,400,500,930,1,1,28000000,358,4.14,0.35,12,0.06,309.00,3678.00,2055,20231204,-37.76,1159,20240806,10.35,1999,-36.02,20240104,1159,10.35,20240806,2055,-37.76,20231204,1159,10.35,20240806,0.09,N,031510,500,140 억,,115143,N,N,0,N,00,N
20241202,140354,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1281,-54,5,-4.04,18792772,14589,59.95,1310,1319,1270,1735,935,1335,1288.15,0.41,0,-24,1396,1365,1305,1274,1214,1335,1244,140,400,500,930,1,1,28000000,359,4.15,0.35,12,0.05,309.00,3678.00,2055,20231204,-37.66,1159,20240806,10.53,1999,-35.92,20240104,1159,10.53,20240806,2055,-37.66,20231204,1159,10.53,20240806,0.09,N,031510,500,140 억,,115143,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 20241203 160406 57 100.00 KOSDAQ 운송장비부품 N N N N N 1297 25 2 1.97 51259610 39581 174.74 1272 1298 1272 1653 891 1272 1295.06 0.41 0 -4082 1336 1304 1287 1255 1238 1295 1246 140 381 500 890 1 1 28000000 363 4.20 0.35 12 0.14 309.00 3678.00 2055 20231204 -36.89 1159 20240806 11.91 1999 -35.12 20240104 1159 11.91 20240806 2055 -36.89 20231204 1159 11.91 20240806 0.09 N 031510 500 140 억 114956 N N 0 N 00 N
3 20241203 150412 57 100.00 KOSDAQ 운송장비부품 N N N N N 1297 25 2 1.97 47346822 36549 161.36 1272 1298 1272 1653 891 1272 1295.43 0.41 0 -4100 1336 1304 1287 1255 1238 1295 1246 140 381 500 890 1 1 28000000 363 4.20 0.35 12 0.13 309.00 3678.00 2055 20231204 -36.89 1159 20240806 11.91 1999 -35.12 20240104 1159 11.91 20240806 2055 -36.89 20231204 1159 11.91 20240806 0.09 N 031510 500 140 억 114956 N N 0 N 00 N
4 20241203 140404 57 100.00 KOSDAQ 운송장비부품 N N N N N 1298 26 2 2.04 41818816 32289 142.55 1272 1298 1272 1653 891 1272 1295.14 0.41 0 -4100 1336 1304 1287 1255 1238 1295 1246 140 381 500 890 1 1 28000000 363 4.20 0.35 12 0.12 309.00 3678.00 2055 20231204 -36.84 1159 20240806 11.99 1999 -35.07 20240104 1159 11.99 20240806 2055 -36.84 20231204 1159 11.99 20240806 0.09 N 031510 500 140 억 114956 N N 0 N 00 N
5 20241203 130401 57 100.00 KOSDAQ 운송장비부품 N N N N N 1297 25 2 1.97 27356579 21144 93.35 1272 1297 1272 1653 891 1272 1293.82 0.41 0 -4738 1336 1304 1287 1255 1238 1295 1246 140 381 500 890 1 1 28000000 363 4.20 0.35 12 0.08 309.00 3678.00 2055 20231204 -36.89 1159 20240806 11.91 1999 -35.12 20240104 1159 11.91 20240806 2055 -36.89 20231204 1159 11.91 20240806 0.09 N 031510 500 140 억 114956 N N 0 N 00 N
6 20241203 120416 57 100.00 KOSDAQ 운송장비부품 N N N N N 1296 24 2 1.89 20772751 16047 70.84 1272 1297 1272 1653 891 1272 1294.49 0.41 0 -4570 1336 1304 1287 1255 1238 1295 1246 140 381 500 890 1 1 28000000 363 4.19 0.35 12 0.06 309.00 3678.00 2055 20231204 -36.93 1159 20240806 11.82 1999 -35.17 20240104 1159 11.82 20240806 2055 -36.93 20231204 1159 11.82 20240806 0.09 N 031510 500 140 억 114956 N N 0 N 00 N
7 20241203 110402 57 100.00 KOSDAQ 운송장비부품 N N N N N 1297 25 2 1.97 13974730 10804 47.70 1272 1297 1272 1653 891 1272 1293.48 0.41 0 -4488 1336 1304 1287 1255 1238 1295 1246 140 381 500 890 1 1 28000000 363 4.20 0.35 12 0.04 309.00 3678.00 2055 20231204 -36.89 1159 20240806 11.91 1999 -35.12 20240104 1159 11.91 20240806 2055 -36.89 20231204 1159 11.91 20240806 0.09 N 031510 500 140 억 114956 N N 0 N 00 N
8 20241203 100354 57 100.00 KOSDAQ 운송장비부품 N N N N N 1296 24 2 1.89 5623831 4360 19.25 1272 1296 1272 1653 891 1272 1289.87 0.41 0 -394 1336 1304 1287 1255 1238 1295 1246 140 381 500 890 1 1 28000000 363 4.19 0.35 12 0.02 309.00 3678.00 2055 20231204 -36.93 1159 20240806 11.82 1999 -35.17 20240104 1159 11.82 20240806 2055 -36.93 20231204 1159 11.82 20240806 0.09 N 031510 500 140 억 114956 N N 0 N 00 N
9 20241203 090354 57 100.00 KOSDAQ 운송장비부품 N N N N N 1272 0 3 0.00 969264 762 3.36 1272 1272 1272 1653 891 1272 1272.00 0.41 0 -78 1336 1304 1287 1255 1238 1295 1246 140 381 500 890 1 1 28000000 356 4.12 0.35 12 0.00 309.00 3678.00 2055 20231204 -38.10 1159 20240806 9.75 1999 -36.37 20240104 1159 9.75 20240806 2055 -38.10 20231204 1159 9.75 20240806 0.09 N 031510 500 140 억 114956 N N 0 N 00 N
10 20241202 160343 57 100.00 KOSDAQ 운송장비부품 N N N N N 1272 -63 5 -4.72 29073787 22651 93.07 1310 1319 1270 1735 935 1335 1283.57 0.41 0 -190 1396 1365 1305 1274 1214 1335 1244 140 400 500 930 1 1 28000000 356 4.12 0.35 12 0.08 309.00 3678.00 2055 20231204 -38.10 1159 20240806 9.75 1999 -36.37 20240104 1159 9.75 20240806 2055 -38.10 20231204 1159 9.75 20240806 0.09 N 031510 500 140 억 115143 N N 0 N 00 N
11 20241202 150406 57 100.00 KOSDAQ 운송장비부품 N N N N N 1279 -56 5 -4.19 23232713 18059 74.20 1310 1319 1270 1735 935 1335 1286.49 0.41 0 -49 1396 1365 1305 1274 1214 1335 1244 140 400 500 930 1 1 28000000 358 4.14 0.35 12 0.06 309.00 3678.00 2055 20231204 -37.76 1159 20240806 10.35 1999 -36.02 20240104 1159 10.35 20240806 2055 -37.76 20231204 1159 10.35 20240806 0.09 N 031510 500 140 억 115143 N N 0 N 00 N
12 20241202 140354 57 100.00 KOSDAQ 운송장비부품 N N N N N 1281 -54 5 -4.04 18792772 14589 59.95 1310 1319 1270 1735 935 1335 1288.15 0.41 0 -24 1396 1365 1305 1274 1214 1335 1244 140 400 500 930 1 1 28000000 359 4.15 0.35 12 0.05 309.00 3678.00 2055 20231204 -37.66 1159 20240806 10.53 1999 -35.92 20240104 1159 10.53 20240806 2055 -37.66 20231204 1159 10.53 20240806 0.09 N 031510 500 140 억 115143 N N 0 N 00 N