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
122350/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
20241203,160802,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1298,6,2,0.46,68362939,52768,93.63,1292,1305,1290,1679,905,1292,1295.54,1.83,0,8322,1372,1332,1312,1272,1252,1322,1262,38,387,100,900,1,1,38339428,498,7.82,0.42,12,0.14,166.00,3121.00,2310,20240111,-43.81,1280,20241115,1.41,2310,-43.81,20240111,1280,1.41,20241115,2310,-43.81,20240111,1280,1.41,20241115,0.68,N,122350,100,38 억,,700304,N,N,0,N,00,N
20241203,150827,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1296,4,2,0.31,66413874,51265,90.97,1292,1305,1290,1679,905,1292,1295.50,1.83,0,8331,1372,1332,1312,1272,1252,1322,1262,38,387,100,900,1,1,38339428,497,7.81,0.42,12,0.13,166.00,3121.00,2310,20240111,-43.90,1280,20241115,1.25,2310,-43.90,20240111,1280,1.25,20241115,2310,-43.90,20240111,1280,1.25,20241115,0.68,N,122350,100,38 억,,700304,N,N,0,N,00,N
20241203,140816,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1295,3,2,0.23,54824916,42306,75.07,1292,1305,1290,1679,905,1292,1295.91,1.83,0,8973,1372,1332,1312,1272,1252,1322,1262,38,387,100,900,1,1,38339428,496,7.80,0.41,12,0.11,166.00,3121.00,2310,20240111,-43.94,1280,20241115,1.17,2310,-43.94,20240111,1280,1.17,20241115,2310,-43.94,20240111,1280,1.17,20241115,0.68,N,122350,100,38 억,,700304,N,N,0,N,00,N
20241203,130819,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1294,2,2,0.15,52330511,40380,71.65,1292,1305,1290,1679,905,1292,1295.95,1.83,0,8973,1372,1332,1312,1272,1252,1322,1262,38,387,100,900,1,1,38339428,496,7.80,0.41,12,0.11,166.00,3121.00,2310,20240111,-43.98,1280,20241115,1.09,2310,-43.98,20240111,1280,1.09,20241115,2310,-43.98,20240111,1280,1.09,20241115,0.68,N,122350,100,38 억,,700304,N,N,0,N,00,N
20241203,120827,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1303,11,2,0.85,44194614,34105,60.52,1292,1305,1290,1679,905,1292,1295.84,1.83,0,6830,1372,1332,1312,1272,1252,1322,1262,38,387,100,900,1,1,38339428,500,7.85,0.42,12,0.09,166.00,3121.00,2310,20240111,-43.59,1280,20241115,1.80,2310,-43.59,20240111,1280,1.80,20241115,2310,-43.59,20240111,1280,1.80,20241115,0.68,N,122350,100,38 억,,700304,N,N,0,N,00,N
20241203,110809,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1294,2,2,0.15,41782941,32244,57.21,1292,1305,1290,1679,905,1292,1295.84,1.83,0,6418,1372,1332,1312,1272,1252,1322,1262,38,387,100,900,1,1,38339428,496,7.80,0.41,12,0.08,166.00,3121.00,2310,20240111,-43.98,1280,20241115,1.09,2310,-43.98,20240111,1280,1.09,20241115,2310,-43.98,20240111,1280,1.09,20241115,0.68,N,122350,100,38 억,,700304,N,N,0,N,00,N
20241203,100756,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1297,5,2,0.39,18290721,14116,25.05,1292,1300,1290,1679,905,1292,1295.74,1.83,0,-469,1372,1332,1312,1272,1252,1322,1262,38,387,100,900,1,1,38339428,497,7.81,0.42,12,0.04,166.00,3121.00,2310,20240111,-43.85,1280,20241115,1.33,2310,-43.85,20240111,1280,1.33,20241115,2310,-43.85,20240111,1280,1.33,20241115,0.68,N,122350,100,38 억,,700304,N,N,0,N,00,N
20241203,090748,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1293,1,2,0.08,399569,309,0.55,1292,1294,1292,1679,905,1292,1293.10,1.83,0,24,1372,1332,1312,1272,1252,1322,1262,38,387,100,900,1,1,38339428,496,7.79,0.41,12,0.00,166.00,3121.00,2310,20240111,-44.03,1280,20241115,1.02,2310,-44.03,20240111,1280,1.02,20241115,2310,-44.03,20240111,1280,1.02,20241115,0.68,N,122350,100,38 억,,700304,N,N,0,N,00,N
20241202,160737,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1292,-37,5,-2.78,73475870,56156,147.30,1329,1352,1292,1727,931,1329,1308.43,1.86,0,-13473,1364,1346,1332,1314,1300,1339,1307,38,398,100,930,1,1,38339428,495,7.78,0.41,12,0.15,166.00,3121.00,2350,20231123,-45.02,1280,20241115,0.94,2310,-44.07,20240111,1280,0.94,20241115,2310,-44.07,20240111,1280,0.94,20241115,0.71,N,122350,100,38 억,,713777,N,N,0,N,00,N
20241202,150841,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1295,-34,5,-2.56,63436183,48401,126.96,1329,1352,1295,1727,931,1329,1310.64,1.86,0,-8658,1364,1346,1332,1314,1300,1339,1307,38,398,100,930,1,1,38339428,496,7.80,0.41,12,0.13,166.00,3121.00,2350,20231123,-44.89,1280,20241115,1.17,2310,-43.94,20240111,1280,1.17,20241115,2310,-43.94,20240111,1280,1.17,20241115,0.71,N,122350,100,38 억,,713777,N,N,0,N,00,N
20241202,140758,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1295,-34,5,-2.56,58251987,44402,116.47,1329,1352,1295,1727,931,1329,1311.92,1.86,0,-8353,1364,1346,1332,1314,1300,1339,1307,38,398,100,930,1,1,38339428,496,7.80,0.41,12,0.12,166.00,3121.00,2350,20231123,-44.89,1280,20241115,1.17,2310,-43.94,20240111,1280,1.17,20241115,2310,-43.94,20240111,1280,1.17,20241115,0.71,N,122350,100,38 억,,713777,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 160802 57 100.00 KOSDAQ 운송장비부품 N N N N N 1298 6 2 0.46 68362939 52768 93.63 1292 1305 1290 1679 905 1292 1295.54 1.83 0 8322 1372 1332 1312 1272 1252 1322 1262 38 387 100 900 1 1 38339428 498 7.82 0.42 12 0.14 166.00 3121.00 2310 20240111 -43.81 1280 20241115 1.41 2310 -43.81 20240111 1280 1.41 20241115 2310 -43.81 20240111 1280 1.41 20241115 0.68 N 122350 100 38 억 700304 N N 0 N 00 N
3 20241203 150827 57 100.00 KOSDAQ 운송장비부품 N N N N N 1296 4 2 0.31 66413874 51265 90.97 1292 1305 1290 1679 905 1292 1295.50 1.83 0 8331 1372 1332 1312 1272 1252 1322 1262 38 387 100 900 1 1 38339428 497 7.81 0.42 12 0.13 166.00 3121.00 2310 20240111 -43.90 1280 20241115 1.25 2310 -43.90 20240111 1280 1.25 20241115 2310 -43.90 20240111 1280 1.25 20241115 0.68 N 122350 100 38 억 700304 N N 0 N 00 N
4 20241203 140816 57 100.00 KOSDAQ 운송장비부품 N N N N N 1295 3 2 0.23 54824916 42306 75.07 1292 1305 1290 1679 905 1292 1295.91 1.83 0 8973 1372 1332 1312 1272 1252 1322 1262 38 387 100 900 1 1 38339428 496 7.80 0.41 12 0.11 166.00 3121.00 2310 20240111 -43.94 1280 20241115 1.17 2310 -43.94 20240111 1280 1.17 20241115 2310 -43.94 20240111 1280 1.17 20241115 0.68 N 122350 100 38 억 700304 N N 0 N 00 N
5 20241203 130819 57 100.00 KOSDAQ 운송장비부품 N N N N N 1294 2 2 0.15 52330511 40380 71.65 1292 1305 1290 1679 905 1292 1295.95 1.83 0 8973 1372 1332 1312 1272 1252 1322 1262 38 387 100 900 1 1 38339428 496 7.80 0.41 12 0.11 166.00 3121.00 2310 20240111 -43.98 1280 20241115 1.09 2310 -43.98 20240111 1280 1.09 20241115 2310 -43.98 20240111 1280 1.09 20241115 0.68 N 122350 100 38 억 700304 N N 0 N 00 N
6 20241203 120827 57 100.00 KOSDAQ 운송장비부품 N N N N N 1303 11 2 0.85 44194614 34105 60.52 1292 1305 1290 1679 905 1292 1295.84 1.83 0 6830 1372 1332 1312 1272 1252 1322 1262 38 387 100 900 1 1 38339428 500 7.85 0.42 12 0.09 166.00 3121.00 2310 20240111 -43.59 1280 20241115 1.80 2310 -43.59 20240111 1280 1.80 20241115 2310 -43.59 20240111 1280 1.80 20241115 0.68 N 122350 100 38 억 700304 N N 0 N 00 N
7 20241203 110809 57 100.00 KOSDAQ 운송장비부품 N N N N N 1294 2 2 0.15 41782941 32244 57.21 1292 1305 1290 1679 905 1292 1295.84 1.83 0 6418 1372 1332 1312 1272 1252 1322 1262 38 387 100 900 1 1 38339428 496 7.80 0.41 12 0.08 166.00 3121.00 2310 20240111 -43.98 1280 20241115 1.09 2310 -43.98 20240111 1280 1.09 20241115 2310 -43.98 20240111 1280 1.09 20241115 0.68 N 122350 100 38 억 700304 N N 0 N 00 N
8 20241203 100756 57 100.00 KOSDAQ 운송장비부품 N N N N N 1297 5 2 0.39 18290721 14116 25.05 1292 1300 1290 1679 905 1292 1295.74 1.83 0 -469 1372 1332 1312 1272 1252 1322 1262 38 387 100 900 1 1 38339428 497 7.81 0.42 12 0.04 166.00 3121.00 2310 20240111 -43.85 1280 20241115 1.33 2310 -43.85 20240111 1280 1.33 20241115 2310 -43.85 20240111 1280 1.33 20241115 0.68 N 122350 100 38 억 700304 N N 0 N 00 N
9 20241203 090748 57 100.00 KOSDAQ 운송장비부품 N N N N N 1293 1 2 0.08 399569 309 0.55 1292 1294 1292 1679 905 1292 1293.10 1.83 0 24 1372 1332 1312 1272 1252 1322 1262 38 387 100 900 1 1 38339428 496 7.79 0.41 12 0.00 166.00 3121.00 2310 20240111 -44.03 1280 20241115 1.02 2310 -44.03 20240111 1280 1.02 20241115 2310 -44.03 20240111 1280 1.02 20241115 0.68 N 122350 100 38 억 700304 N N 0 N 00 N
10 20241202 160737 57 100.00 KOSDAQ 운송장비부품 N N N N N 1292 -37 5 -2.78 73475870 56156 147.30 1329 1352 1292 1727 931 1329 1308.43 1.86 0 -13473 1364 1346 1332 1314 1300 1339 1307 38 398 100 930 1 1 38339428 495 7.78 0.41 12 0.15 166.00 3121.00 2350 20231123 -45.02 1280 20241115 0.94 2310 -44.07 20240111 1280 0.94 20241115 2310 -44.07 20240111 1280 0.94 20241115 0.71 N 122350 100 38 억 713777 N N 0 N 00 N
11 20241202 150841 57 100.00 KOSDAQ 운송장비부품 N N N N N 1295 -34 5 -2.56 63436183 48401 126.96 1329 1352 1295 1727 931 1329 1310.64 1.86 0 -8658 1364 1346 1332 1314 1300 1339 1307 38 398 100 930 1 1 38339428 496 7.80 0.41 12 0.13 166.00 3121.00 2350 20231123 -44.89 1280 20241115 1.17 2310 -43.94 20240111 1280 1.17 20241115 2310 -43.94 20240111 1280 1.17 20241115 0.71 N 122350 100 38 억 713777 N N 0 N 00 N
12 20241202 140758 57 100.00 KOSDAQ 운송장비부품 N N N N N 1295 -34 5 -2.56 58251987 44402 116.47 1329 1352 1295 1727 931 1329 1311.92 1.86 0 -8353 1364 1346 1332 1314 1300 1339 1307 38 398 100 930 1 1 38339428 496 7.80 0.41 12 0.12 166.00 3121.00 2350 20231123 -44.89 1280 20241115 1.17 2310 -43.94 20240111 1280 1.17 20241115 2310 -43.94 20240111 1280 1.17 20241115 0.71 N 122350 100 38 억 713777 N N 0 N 00 N