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
122690/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,2000,22,2,1.11,46154736,23144,127.51,1978,2015,1977,2570,1385,1978,1994.24,0.96,0,-742,1992,1985,1974,1967,1956,1979,1961,109,592,500,1340,5,1,21844410,437,4.84,0.45,12,0.11,413.00,4438.00,3965,20240313,-49.56,1920,20241122,4.17,3965,-49.56,20240313,1920,4.17,20241122,3965,-49.56,20240313,1920,4.17,20241122,0.23,N,122690,500,109 억,,209693,N,N,0,N,00,N
20241203,150828,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1997,19,2,0.96,30749854,15434,85.03,1978,2015,1977,2570,1385,1978,1992.35,0.96,0,-764,1992,1985,1974,1967,1956,1979,1961,109,592,500,1340,1,1,21844410,436,4.84,0.45,12,0.07,413.00,4438.00,3965,20240313,-49.63,1920,20241122,4.01,3965,-49.63,20240313,1920,4.01,20241122,3965,-49.63,20240313,1920,4.01,20241122,0.23,N,122690,500,109 억,,209693,N,N,0,N,00,N
20241203,140817,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1992,14,2,0.71,23619224,11853,65.30,1978,2015,1977,2570,1385,1978,1992.68,0.96,0,-758,1992,1985,1974,1967,1956,1979,1961,109,592,500,1340,1,1,21844410,435,4.82,0.45,12,0.05,413.00,4438.00,3965,20240313,-49.76,1920,20241122,3.75,3965,-49.76,20240313,1920,3.75,20241122,3965,-49.76,20240313,1920,3.75,20241122,0.23,N,122690,500,109 억,,209693,N,N,0,N,00,N
20241203,130819,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1989,11,2,0.56,17307052,8677,47.80,1978,2015,1977,2570,1385,1978,1994.59,0.96,0,-783,1992,1985,1974,1967,1956,1979,1961,109,592,500,1340,1,1,21844410,434,4.82,0.45,12,0.04,413.00,4438.00,3965,20240313,-49.84,1920,20241122,3.59,3965,-49.84,20240313,1920,3.59,20241122,3965,-49.84,20240313,1920,3.59,20241122,0.23,N,122690,500,109 억,,209693,N,N,0,N,00,N
20241203,120828,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1991,13,2,0.66,13070489,6548,36.08,1978,2015,1977,2570,1385,1978,1996.10,0.96,0,-1250,1992,1985,1974,1967,1956,1979,1961,109,592,500,1340,1,1,21844410,435,4.82,0.45,12,0.03,413.00,4438.00,3965,20240313,-49.79,1920,20241122,3.70,3965,-49.79,20240313,1920,3.70,20241122,3965,-49.79,20240313,1920,3.70,20241122,0.23,N,122690,500,109 억,,209693,N,N,0,N,00,N
20241203,110810,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2000,22,2,1.11,6385776,3210,17.68,1978,2010,1977,2570,1385,1978,1989.34,0.96,0,-343,1992,1985,1974,1967,1956,1979,1961,109,592,500,1340,5,1,21844410,437,4.84,0.45,12,0.01,413.00,4438.00,3965,20240313,-49.56,1920,20241122,4.17,3965,-49.56,20240313,1920,4.17,20241122,3965,-49.56,20240313,1920,4.17,20241122,0.23,N,122690,500,109 억,,209693,N,N,0,N,00,N
20241203,100757,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1984,6,2,0.30,2315890,1166,6.42,1978,2000,1978,2570,1385,1978,1986.18,0.96,0,-100,1992,1985,1974,1967,1956,1979,1961,109,592,500,1340,1,1,21844410,433,4.80,0.45,12,0.01,413.00,4438.00,3965,20240313,-49.96,1920,20241122,3.33,3965,-49.96,20240313,1920,3.33,20241122,3965,-49.96,20240313,1920,3.33,20241122,0.23,N,122690,500,109 억,,209693,N,N,0,N,00,N
20241203,090749,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1979,1,2,0.05,838766,424,2.34,1978,1979,1978,2570,1385,1978,1978.22,0.96,0,45,1992,1985,1974,1967,1956,1979,1961,109,592,500,1340,1,1,21844410,432,4.79,0.45,12,0.00,413.00,4438.00,3965,20240313,-50.09,1920,20241122,3.07,3965,-50.09,20240313,1920,3.07,20241122,3965,-50.09,20240313,1920,3.07,20241122,0.23,N,122690,500,109 억,,209693,N,N,0,N,00,N
20241202,160738,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1978,-3,5,-0.15,35708546,18151,255.86,1980,1981,1963,2575,1387,1981,1967.30,0.97,0,-1937,2046,2013,1997,1964,1948,2005,1956,109,594,500,1340,1,1,21844410,432,4.79,0.45,12,0.08,413.00,4438.00,3965,20240313,-50.11,1920,20241122,3.02,3965,-50.11,20240313,1920,3.02,20241122,3965,-50.11,20240313,1920,3.02,20241122,0.23,N,122690,500,109 억,,211630,N,N,0,N,00,N
20241202,150842,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1963,-18,5,-0.91,34375390,17475,246.33,1980,1981,1963,2575,1387,1981,1967.12,0.97,0,-1623,2046,2013,1997,1964,1948,2005,1956,109,594,500,1340,1,1,21844410,429,4.75,0.44,12,0.08,413.00,4438.00,3965,20240313,-50.49,1920,20241122,2.24,3965,-50.49,20240313,1920,2.24,20241122,3965,-50.49,20240313,1920,2.24,20241122,0.23,N,122690,500,109 억,,211630,N,N,0,N,00,N
20241202,140758,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1969,-12,5,-0.61,21728853,11040,155.62,1980,1981,1964,2575,1387,1981,1968.19,0.97,0,-470,2046,2013,1997,1964,1948,2005,1956,109,594,500,1340,1,1,21844410,430,4.77,0.44,12,0.05,413.00,4438.00,3965,20240313,-50.34,1920,20241122,2.55,3965,-50.34,20240313,1920,2.55,20241122,3965,-50.34,20240313,1920,2.55,20241122,0.23,N,122690,500,109 억,,211630,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 2000 22 2 1.11 46154736 23144 127.51 1978 2015 1977 2570 1385 1978 1994.24 0.96 0 -742 1992 1985 1974 1967 1956 1979 1961 109 592 500 1340 5 1 21844410 437 4.84 0.45 12 0.11 413.00 4438.00 3965 20240313 -49.56 1920 20241122 4.17 3965 -49.56 20240313 1920 4.17 20241122 3965 -49.56 20240313 1920 4.17 20241122 0.23 N 122690 500 109 억 209693 N N 0 N 00 N
3 20241203 150828 57 100.00 KOSDAQ 운송장비부품 N N N N N 1997 19 2 0.96 30749854 15434 85.03 1978 2015 1977 2570 1385 1978 1992.35 0.96 0 -764 1992 1985 1974 1967 1956 1979 1961 109 592 500 1340 1 1 21844410 436 4.84 0.45 12 0.07 413.00 4438.00 3965 20240313 -49.63 1920 20241122 4.01 3965 -49.63 20240313 1920 4.01 20241122 3965 -49.63 20240313 1920 4.01 20241122 0.23 N 122690 500 109 억 209693 N N 0 N 00 N
4 20241203 140817 57 100.00 KOSDAQ 운송장비부품 N N N N N 1992 14 2 0.71 23619224 11853 65.30 1978 2015 1977 2570 1385 1978 1992.68 0.96 0 -758 1992 1985 1974 1967 1956 1979 1961 109 592 500 1340 1 1 21844410 435 4.82 0.45 12 0.05 413.00 4438.00 3965 20240313 -49.76 1920 20241122 3.75 3965 -49.76 20240313 1920 3.75 20241122 3965 -49.76 20240313 1920 3.75 20241122 0.23 N 122690 500 109 억 209693 N N 0 N 00 N
5 20241203 130819 57 100.00 KOSDAQ 운송장비부품 N N N N N 1989 11 2 0.56 17307052 8677 47.80 1978 2015 1977 2570 1385 1978 1994.59 0.96 0 -783 1992 1985 1974 1967 1956 1979 1961 109 592 500 1340 1 1 21844410 434 4.82 0.45 12 0.04 413.00 4438.00 3965 20240313 -49.84 1920 20241122 3.59 3965 -49.84 20240313 1920 3.59 20241122 3965 -49.84 20240313 1920 3.59 20241122 0.23 N 122690 500 109 억 209693 N N 0 N 00 N
6 20241203 120828 57 100.00 KOSDAQ 운송장비부품 N N N N N 1991 13 2 0.66 13070489 6548 36.08 1978 2015 1977 2570 1385 1978 1996.10 0.96 0 -1250 1992 1985 1974 1967 1956 1979 1961 109 592 500 1340 1 1 21844410 435 4.82 0.45 12 0.03 413.00 4438.00 3965 20240313 -49.79 1920 20241122 3.70 3965 -49.79 20240313 1920 3.70 20241122 3965 -49.79 20240313 1920 3.70 20241122 0.23 N 122690 500 109 억 209693 N N 0 N 00 N
7 20241203 110810 57 100.00 KOSDAQ 운송장비부품 N N N N N 2000 22 2 1.11 6385776 3210 17.68 1978 2010 1977 2570 1385 1978 1989.34 0.96 0 -343 1992 1985 1974 1967 1956 1979 1961 109 592 500 1340 5 1 21844410 437 4.84 0.45 12 0.01 413.00 4438.00 3965 20240313 -49.56 1920 20241122 4.17 3965 -49.56 20240313 1920 4.17 20241122 3965 -49.56 20240313 1920 4.17 20241122 0.23 N 122690 500 109 억 209693 N N 0 N 00 N
8 20241203 100757 57 100.00 KOSDAQ 운송장비부품 N N N N N 1984 6 2 0.30 2315890 1166 6.42 1978 2000 1978 2570 1385 1978 1986.18 0.96 0 -100 1992 1985 1974 1967 1956 1979 1961 109 592 500 1340 1 1 21844410 433 4.80 0.45 12 0.01 413.00 4438.00 3965 20240313 -49.96 1920 20241122 3.33 3965 -49.96 20240313 1920 3.33 20241122 3965 -49.96 20240313 1920 3.33 20241122 0.23 N 122690 500 109 억 209693 N N 0 N 00 N
9 20241203 090749 57 100.00 KOSDAQ 운송장비부품 N N N N N 1979 1 2 0.05 838766 424 2.34 1978 1979 1978 2570 1385 1978 1978.22 0.96 0 45 1992 1985 1974 1967 1956 1979 1961 109 592 500 1340 1 1 21844410 432 4.79 0.45 12 0.00 413.00 4438.00 3965 20240313 -50.09 1920 20241122 3.07 3965 -50.09 20240313 1920 3.07 20241122 3965 -50.09 20240313 1920 3.07 20241122 0.23 N 122690 500 109 억 209693 N N 0 N 00 N
10 20241202 160738 57 100.00 KOSDAQ 운송장비부품 N N N N N 1978 -3 5 -0.15 35708546 18151 255.86 1980 1981 1963 2575 1387 1981 1967.30 0.97 0 -1937 2046 2013 1997 1964 1948 2005 1956 109 594 500 1340 1 1 21844410 432 4.79 0.45 12 0.08 413.00 4438.00 3965 20240313 -50.11 1920 20241122 3.02 3965 -50.11 20240313 1920 3.02 20241122 3965 -50.11 20240313 1920 3.02 20241122 0.23 N 122690 500 109 억 211630 N N 0 N 00 N
11 20241202 150842 57 100.00 KOSDAQ 운송장비부품 N N N N N 1963 -18 5 -0.91 34375390 17475 246.33 1980 1981 1963 2575 1387 1981 1967.12 0.97 0 -1623 2046 2013 1997 1964 1948 2005 1956 109 594 500 1340 1 1 21844410 429 4.75 0.44 12 0.08 413.00 4438.00 3965 20240313 -50.49 1920 20241122 2.24 3965 -50.49 20240313 1920 2.24 20241122 3965 -50.49 20240313 1920 2.24 20241122 0.23 N 122690 500 109 억 211630 N N 0 N 00 N
12 20241202 140758 57 100.00 KOSDAQ 운송장비부품 N N N N N 1969 -12 5 -0.61 21728853 11040 155.62 1980 1981 1964 2575 1387 1981 1968.19 0.97 0 -470 2046 2013 1997 1964 1948 2005 1956 109 594 500 1340 1 1 21844410 430 4.77 0.44 12 0.05 413.00 4438.00 3965 20240313 -50.34 1920 20241122 2.55 3965 -50.34 20240313 1920 2.55 20241122 3965 -50.34 20240313 1920 2.55 20241122 0.23 N 122690 500 109 억 211630 N N 0 N 00 N