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
113810/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
20241203,160751,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,618,8,2,1.31,177919569,290655,63.95,596,637,596,793,427,610,612.13,1.34,0,38735,670,640,619,589,568,629,578,163,183,500,420,1,1,32628051,202,6.79,1.14,12,0.89,91.00,541.00,1270,20240116,-51.34,596,20241203,3.69,1270,-51.34,20240116,596,3.69,20241203,1270,-51.34,20240116,596,3.69,20241203,0.34,N,113810,500,163 억,,437159,N,N,0,N,00,N
20241203,150816,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,611,1,2,0.16,154622320,252478,55.55,596,637,596,793,427,610,612.42,1.34,0,36957,670,640,619,589,568,629,578,163,183,500,420,1,1,32628051,199,6.71,1.13,12,0.77,91.00,541.00,1270,20240116,-51.89,596,20241203,2.52,1270,-51.89,20240116,596,2.52,20241203,1270,-51.89,20240116,596,2.52,20241203,0.34,N,113810,500,163 억,,437159,N,N,0,N,00,N
20241203,140805,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,616,6,2,0.98,106692160,174112,38.31,596,637,596,793,427,610,612.78,1.34,0,24326,670,640,619,589,568,629,578,163,183,500,420,1,1,32628051,201,6.77,1.14,12,0.53,91.00,541.00,1270,20240116,-51.50,596,20241203,3.36,1270,-51.50,20240116,596,3.36,20241203,1270,-51.50,20240116,596,3.36,20241203,0.34,N,113810,500,163 억,,437159,N,N,0,N,00,N
20241203,130807,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,621,11,2,1.80,92826868,151707,33.38,596,637,596,793,427,610,611.88,1.34,0,16843,670,640,619,589,568,629,578,163,183,500,420,1,1,32628051,203,6.82,1.15,12,0.46,91.00,541.00,1270,20240116,-51.10,596,20241203,4.19,1270,-51.10,20240116,596,4.19,20241203,1270,-51.10,20240116,596,4.19,20241203,0.34,N,113810,500,163 억,,437159,N,N,0,N,00,N
20241203,120815,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,625,15,2,2.46,86198471,141050,31.03,596,637,596,793,427,610,611.12,1.34,0,15091,670,640,619,589,568,629,578,163,183,500,420,1,1,32628051,204,6.87,1.16,12,0.43,91.00,541.00,1270,20240116,-50.79,596,20241203,4.87,1270,-50.79,20240116,596,4.87,20241203,1270,-50.79,20240116,596,4.87,20241203,0.34,N,113810,500,163 억,,437159,N,N,0,N,00,N
20241203,110758,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,625,15,2,2.46,81909737,134161,29.52,596,637,596,793,427,610,610.53,1.34,0,13173,670,640,619,589,568,629,578,163,183,500,420,1,1,32628051,204,6.87,1.16,12,0.41,91.00,541.00,1270,20240116,-50.79,596,20241203,4.87,1270,-50.79,20240116,596,4.87,20241203,1270,-50.79,20240116,596,4.87,20241203,0.34,N,113810,500,163 억,,437159,N,N,0,N,00,N
20241203,100746,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,630,20,2,3.28,64581502,106351,23.40,596,637,596,793,427,610,607.25,1.34,0,12520,670,640,619,589,568,629,578,163,183,500,420,1,1,32628051,206,6.92,1.16,12,0.33,91.00,541.00,1270,20240116,-50.39,596,20241203,5.70,1270,-50.39,20240116,596,5.70,20241203,1270,-50.39,20240116,596,5.70,20241203,0.34,N,113810,500,163 억,,437159,N,N,0,N,00,N
20241203,090738,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,600,-10,5,-1.64,17605819,29383,6.46,596,605,596,793,427,610,599.17,1.34,0,6658,670,640,619,589,568,629,578,163,183,500,420,1,1,32628051,196,6.59,1.11,12,0.09,91.00,541.00,1270,20240116,-52.76,596,20241203,0.67,1270,-52.76,20240116,596,0.67,20241203,1270,-52.76,20240116,596,0.67,20241203,0.34,N,113810,500,163 억,,437159,N,N,0,N,00,N
20241202,160727,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,610,-45,5,-6.87,277571614,452556,302.07,649,649,598,851,459,655,613.15,1.33,0,163,693,673,659,639,625,667,633,163,196,500,450,1,1,32628051,199,6.70,1.13,12,1.39,91.00,541.00,1270,20240116,-51.97,598,20241202,2.01,1270,-51.97,20240116,598,2.01,20241202,1270,-51.97,20240116,598,2.01,20241202,0.34,N,113810,500,163 억,,435417,N,N,0,N,00,N
20241202,150827,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,604,-51,5,-7.79,266026356,433536,289.37,649,649,598,851,459,655,613.42,1.33,0,3179,693,673,659,639,625,667,633,163,196,500,450,1,1,32628051,197,6.64,1.12,12,1.33,91.00,541.00,1270,20240116,-52.44,598,20241202,1.00,1270,-52.44,20240116,598,1.00,20241202,1270,-52.44,20240116,598,1.00,20241202,0.34,N,113810,500,163 억,,435417,N,N,0,N,00,N
20241202,140748,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,601,-54,5,-8.24,224994603,365236,243.78,649,649,598,851,459,655,615.81,1.33,0,1906,693,673,659,639,625,667,633,163,196,500,450,1,1,32628051,196,6.60,1.11,12,1.12,91.00,541.00,1270,20240116,-52.68,598,20241202,0.50,1270,-52.68,20240116,598,0.50,20241202,1270,-52.68,20240116,598,0.50,20241202,0.34,N,113810,500,163 억,,435417,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 160751 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 618 8 2 1.31 177919569 290655 63.95 596 637 596 793 427 610 612.13 1.34 0 38735 670 640 619 589 568 629 578 163 183 500 420 1 1 32628051 202 6.79 1.14 12 0.89 91.00 541.00 1270 20240116 -51.34 596 20241203 3.69 1270 -51.34 20240116 596 3.69 20241203 1270 -51.34 20240116 596 3.69 20241203 0.34 N 113810 500 163 억 437159 N N 0 N 00 N
3 20241203 150816 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 611 1 2 0.16 154622320 252478 55.55 596 637 596 793 427 610 612.42 1.34 0 36957 670 640 619 589 568 629 578 163 183 500 420 1 1 32628051 199 6.71 1.13 12 0.77 91.00 541.00 1270 20240116 -51.89 596 20241203 2.52 1270 -51.89 20240116 596 2.52 20241203 1270 -51.89 20240116 596 2.52 20241203 0.34 N 113810 500 163 억 437159 N N 0 N 00 N
4 20241203 140805 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 616 6 2 0.98 106692160 174112 38.31 596 637 596 793 427 610 612.78 1.34 0 24326 670 640 619 589 568 629 578 163 183 500 420 1 1 32628051 201 6.77 1.14 12 0.53 91.00 541.00 1270 20240116 -51.50 596 20241203 3.36 1270 -51.50 20240116 596 3.36 20241203 1270 -51.50 20240116 596 3.36 20241203 0.34 N 113810 500 163 억 437159 N N 0 N 00 N
5 20241203 130807 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 621 11 2 1.80 92826868 151707 33.38 596 637 596 793 427 610 611.88 1.34 0 16843 670 640 619 589 568 629 578 163 183 500 420 1 1 32628051 203 6.82 1.15 12 0.46 91.00 541.00 1270 20240116 -51.10 596 20241203 4.19 1270 -51.10 20240116 596 4.19 20241203 1270 -51.10 20240116 596 4.19 20241203 0.34 N 113810 500 163 억 437159 N N 0 N 00 N
6 20241203 120815 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 625 15 2 2.46 86198471 141050 31.03 596 637 596 793 427 610 611.12 1.34 0 15091 670 640 619 589 568 629 578 163 183 500 420 1 1 32628051 204 6.87 1.16 12 0.43 91.00 541.00 1270 20240116 -50.79 596 20241203 4.87 1270 -50.79 20240116 596 4.87 20241203 1270 -50.79 20240116 596 4.87 20241203 0.34 N 113810 500 163 억 437159 N N 0 N 00 N
7 20241203 110758 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 625 15 2 2.46 81909737 134161 29.52 596 637 596 793 427 610 610.53 1.34 0 13173 670 640 619 589 568 629 578 163 183 500 420 1 1 32628051 204 6.87 1.16 12 0.41 91.00 541.00 1270 20240116 -50.79 596 20241203 4.87 1270 -50.79 20240116 596 4.87 20241203 1270 -50.79 20240116 596 4.87 20241203 0.34 N 113810 500 163 억 437159 N N 0 N 00 N
8 20241203 100746 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 630 20 2 3.28 64581502 106351 23.40 596 637 596 793 427 610 607.25 1.34 0 12520 670 640 619 589 568 629 578 163 183 500 420 1 1 32628051 206 6.92 1.16 12 0.33 91.00 541.00 1270 20240116 -50.39 596 20241203 5.70 1270 -50.39 20240116 596 5.70 20241203 1270 -50.39 20240116 596 5.70 20241203 0.34 N 113810 500 163 억 437159 N N 0 N 00 N
9 20241203 090738 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 600 -10 5 -1.64 17605819 29383 6.46 596 605 596 793 427 610 599.17 1.34 0 6658 670 640 619 589 568 629 578 163 183 500 420 1 1 32628051 196 6.59 1.11 12 0.09 91.00 541.00 1270 20240116 -52.76 596 20241203 0.67 1270 -52.76 20240116 596 0.67 20241203 1270 -52.76 20240116 596 0.67 20241203 0.34 N 113810 500 163 억 437159 N N 0 N 00 N
10 20241202 160727 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 610 -45 5 -6.87 277571614 452556 302.07 649 649 598 851 459 655 613.15 1.33 0 163 693 673 659 639 625 667 633 163 196 500 450 1 1 32628051 199 6.70 1.13 12 1.39 91.00 541.00 1270 20240116 -51.97 598 20241202 2.01 1270 -51.97 20240116 598 2.01 20241202 1270 -51.97 20240116 598 2.01 20241202 0.34 N 113810 500 163 억 435417 N N 0 N 00 N
11 20241202 150827 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 604 -51 5 -7.79 266026356 433536 289.37 649 649 598 851 459 655 613.42 1.33 0 3179 693 673 659 639 625 667 633 163 196 500 450 1 1 32628051 197 6.64 1.12 12 1.33 91.00 541.00 1270 20240116 -52.44 598 20241202 1.00 1270 -52.44 20240116 598 1.00 20241202 1270 -52.44 20240116 598 1.00 20241202 0.34 N 113810 500 163 억 435417 N N 0 N 00 N
12 20241202 140748 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 601 -54 5 -8.24 224994603 365236 243.78 649 649 598 851 459 655 615.81 1.33 0 1906 693 673 659 639 625 667 633 163 196 500 450 1 1 32628051 196 6.60 1.11 12 1.12 91.00 541.00 1270 20240116 -52.68 598 20241202 0.50 1270 -52.68 20240116 598 0.50 20241202 1270 -52.68 20240116 598 0.50 20241202 0.34 N 113810 500 163 억 435417 N N 0 N 00 N