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
123410/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
20241203,160804,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,5150,250,2,5.10,900702770,178769,95.37,4890,5150,4890,6370,3430,4900,5038.02,40.59,0,72979,5096,4997,4921,4822,4746,4960,4785,28,1470,100,3230,10,1,27841064,1434,4.69,0.83,12,0.64,1097.00,6188.00,8190,20240426,-37.12,3145,20231214,63.75,8190,-37.12,20240426,3450,49.28,20240105,8190,-37.12,20240426,3145,63.75,20231214,4.83,N,123410,100,27 억,,11299601,N,N,11,N,00,N
20241203,150830,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,5090,190,2,3.88,734612550,146443,78.13,4890,5100,4890,6370,3430,4900,5016.37,40.59,0,51522,5096,4997,4921,4822,4746,4960,4785,28,1470,100,3230,10,1,27841064,1417,4.64,0.82,12,0.53,1097.00,6188.00,8190,20240426,-37.85,3145,20231214,61.84,8190,-37.85,20240426,3450,47.54,20240105,8190,-37.85,20240426,3145,61.84,20231214,4.83,N,123410,100,27 억,,11299601,N,N,4,N,00,N
20241203,140819,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,5060,160,2,3.27,593520310,118710,63.33,4890,5080,4890,6370,3430,4900,4999.75,40.59,0,44885,5096,4997,4921,4822,4746,4960,4785,28,1470,100,3230,10,1,27841064,1409,4.61,0.82,12,0.43,1097.00,6188.00,8190,20240426,-38.22,3145,20231214,60.89,8190,-38.22,20240426,3450,46.67,20240105,8190,-38.22,20240426,3145,60.89,20231214,4.83,N,123410,100,27 억,,11299601,N,N,4,N,00,N
20241203,130822,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,5040,140,2,2.86,485675620,97339,51.93,4890,5050,4890,6370,3430,4900,4989.53,40.59,0,43684,5096,4997,4921,4822,4746,4960,4785,28,1470,100,3230,10,1,27841064,1403,4.59,0.81,12,0.35,1097.00,6188.00,8190,20240426,-38.46,3145,20231214,60.25,8190,-38.46,20240426,3450,46.09,20240105,8190,-38.46,20240426,3145,60.25,20231214,4.83,N,123410,100,27 억,,11299601,N,N,4,N,00,N
20241203,120830,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,5020,120,2,2.45,412852530,82870,44.21,4890,5030,4890,6370,3430,4900,4981.93,40.59,0,41169,5096,4997,4921,4822,4746,4960,4785,28,1470,100,3230,10,1,27841064,1398,4.58,0.81,12,0.30,1097.00,6188.00,8190,20240426,-38.71,3145,20231214,59.62,8190,-38.71,20240426,3450,45.51,20240105,8190,-38.71,20240426,3145,59.62,20231214,4.83,N,123410,100,27 억,,11299601,N,N,4,N,00,N
20241203,110812,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,5000,100,2,2.04,346222775,69562,37.11,4890,5020,4890,6370,3430,4900,4977.18,40.59,0,33331,5096,4997,4921,4822,4746,4960,4785,28,1470,100,3230,10,1,27841064,1392,4.56,0.81,12,0.25,1097.00,6188.00,8190,20240426,-38.95,3145,20231214,58.98,8190,-38.95,20240426,3450,44.93,20240105,8190,-38.95,20240426,3145,58.98,20231214,4.83,N,123410,100,27 억,,11299601,N,N,4,N,00,N
20241203,100759,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,4990,90,2,1.84,253722625,51066,27.24,4890,4995,4890,6370,3430,4900,4968.52,40.59,0,24557,5096,4997,4921,4822,4746,4960,4785,28,1470,100,3230,5,1,27841064,1389,4.55,0.81,12,0.18,1097.00,6188.00,8190,20240426,-39.07,3145,20231214,58.66,8190,-39.07,20240426,3450,44.64,20240105,8190,-39.07,20240426,3145,58.66,20231214,4.83,N,123410,100,27 억,,11299601,N,N,4,N,00,N
20241203,090752,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,4975,75,2,1.53,53934360,10875,5.80,4890,4980,4890,6370,3430,4900,4959.48,40.59,0,9614,5096,4997,4921,4822,4746,4960,4785,28,1470,100,3230,5,1,27841064,1385,4.54,0.80,12,0.04,1097.00,6188.00,8190,20240426,-39.26,3145,20231214,58.19,8190,-39.26,20240426,3450,44.20,20240105,8190,-39.26,20240426,3145,58.19,20231214,4.83,N,123410,100,27 억,,11299601,N,N,4,N,00,N
20241202,160740,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,4900,-35,5,-0.71,915357650,186910,88.24,4925,5020,4845,6410,3455,4935,4897.32,40.50,0,20064,5225,5080,4995,4850,4765,5037,4807,28,1475,100,3250,5,1,27841064,1364,4.47,0.79,12,0.67,1097.00,6188.00,8190,20240426,-40.17,3145,20231214,55.80,8190,-40.17,20240426,3450,42.03,20240105,8190,-40.17,20240426,3145,55.80,20231214,5.12,N,123410,100,27 억,,11274662,N,N,4,N,00,N
20241202,150844,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,4920,-15,5,-0.30,859123880,175443,82.83,4925,5020,4845,6410,3455,4935,4896.88,40.50,0,15752,5225,5080,4995,4850,4765,5037,4807,28,1475,100,3250,5,1,27841064,1370,4.48,0.80,12,0.63,1097.00,6188.00,8190,20240426,-39.93,3145,20231214,56.44,8190,-39.93,20240426,3450,42.61,20240105,8190,-39.93,20240426,3145,56.44,20231214,5.12,N,123410,100,27 억,,11274662,N,N,4,N,00,N
20241202,140800,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,4930,-5,5,-0.10,794327865,162295,76.62,4925,5020,4845,6410,3455,4935,4894.35,40.50,0,14107,5225,5080,4995,4850,4765,5037,4807,28,1475,100,3250,5,1,27841064,1373,4.49,0.80,12,0.58,1097.00,6188.00,8190,20240426,-39.80,3145,20231214,56.76,8190,-39.80,20240426,3450,42.90,20240105,8190,-39.80,20240426,3145,56.76,20231214,5.12,N,123410,100,27 억,,11274662,N,N,4,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 160804 55 60.00 KOSDAQ 운송장비부품 N N N Y 60 N 5150 250 2 5.10 900702770 178769 95.37 4890 5150 4890 6370 3430 4900 5038.02 40.59 0 72979 5096 4997 4921 4822 4746 4960 4785 28 1470 100 3230 10 1 27841064 1434 4.69 0.83 12 0.64 1097.00 6188.00 8190 20240426 -37.12 3145 20231214 63.75 8190 -37.12 20240426 3450 49.28 20240105 8190 -37.12 20240426 3145 63.75 20231214 4.83 N 123410 100 27 억 11299601 N N 11 N 00 N
3 20241203 150830 55 60.00 KOSDAQ 운송장비부품 N N N Y 60 N 5090 190 2 3.88 734612550 146443 78.13 4890 5100 4890 6370 3430 4900 5016.37 40.59 0 51522 5096 4997 4921 4822 4746 4960 4785 28 1470 100 3230 10 1 27841064 1417 4.64 0.82 12 0.53 1097.00 6188.00 8190 20240426 -37.85 3145 20231214 61.84 8190 -37.85 20240426 3450 47.54 20240105 8190 -37.85 20240426 3145 61.84 20231214 4.83 N 123410 100 27 억 11299601 N N 4 N 00 N
4 20241203 140819 55 60.00 KOSDAQ 운송장비부품 N N N Y 60 N 5060 160 2 3.27 593520310 118710 63.33 4890 5080 4890 6370 3430 4900 4999.75 40.59 0 44885 5096 4997 4921 4822 4746 4960 4785 28 1470 100 3230 10 1 27841064 1409 4.61 0.82 12 0.43 1097.00 6188.00 8190 20240426 -38.22 3145 20231214 60.89 8190 -38.22 20240426 3450 46.67 20240105 8190 -38.22 20240426 3145 60.89 20231214 4.83 N 123410 100 27 억 11299601 N N 4 N 00 N
5 20241203 130822 55 60.00 KOSDAQ 운송장비부품 N N N Y 60 N 5040 140 2 2.86 485675620 97339 51.93 4890 5050 4890 6370 3430 4900 4989.53 40.59 0 43684 5096 4997 4921 4822 4746 4960 4785 28 1470 100 3230 10 1 27841064 1403 4.59 0.81 12 0.35 1097.00 6188.00 8190 20240426 -38.46 3145 20231214 60.25 8190 -38.46 20240426 3450 46.09 20240105 8190 -38.46 20240426 3145 60.25 20231214 4.83 N 123410 100 27 억 11299601 N N 4 N 00 N
6 20241203 120830 55 60.00 KOSDAQ 운송장비부품 N N N Y 60 N 5020 120 2 2.45 412852530 82870 44.21 4890 5030 4890 6370 3430 4900 4981.93 40.59 0 41169 5096 4997 4921 4822 4746 4960 4785 28 1470 100 3230 10 1 27841064 1398 4.58 0.81 12 0.30 1097.00 6188.00 8190 20240426 -38.71 3145 20231214 59.62 8190 -38.71 20240426 3450 45.51 20240105 8190 -38.71 20240426 3145 59.62 20231214 4.83 N 123410 100 27 억 11299601 N N 4 N 00 N
7 20241203 110812 55 60.00 KOSDAQ 운송장비부품 N N N Y 60 N 5000 100 2 2.04 346222775 69562 37.11 4890 5020 4890 6370 3430 4900 4977.18 40.59 0 33331 5096 4997 4921 4822 4746 4960 4785 28 1470 100 3230 10 1 27841064 1392 4.56 0.81 12 0.25 1097.00 6188.00 8190 20240426 -38.95 3145 20231214 58.98 8190 -38.95 20240426 3450 44.93 20240105 8190 -38.95 20240426 3145 58.98 20231214 4.83 N 123410 100 27 억 11299601 N N 4 N 00 N
8 20241203 100759 55 60.00 KOSDAQ 운송장비부품 N N N Y 60 N 4990 90 2 1.84 253722625 51066 27.24 4890 4995 4890 6370 3430 4900 4968.52 40.59 0 24557 5096 4997 4921 4822 4746 4960 4785 28 1470 100 3230 5 1 27841064 1389 4.55 0.81 12 0.18 1097.00 6188.00 8190 20240426 -39.07 3145 20231214 58.66 8190 -39.07 20240426 3450 44.64 20240105 8190 -39.07 20240426 3145 58.66 20231214 4.83 N 123410 100 27 억 11299601 N N 4 N 00 N
9 20241203 090752 55 60.00 KOSDAQ 운송장비부품 N N N Y 60 N 4975 75 2 1.53 53934360 10875 5.80 4890 4980 4890 6370 3430 4900 4959.48 40.59 0 9614 5096 4997 4921 4822 4746 4960 4785 28 1470 100 3230 5 1 27841064 1385 4.54 0.80 12 0.04 1097.00 6188.00 8190 20240426 -39.26 3145 20231214 58.19 8190 -39.26 20240426 3450 44.20 20240105 8190 -39.26 20240426 3145 58.19 20231214 4.83 N 123410 100 27 억 11299601 N N 4 N 00 N
10 20241202 160740 55 60.00 KOSDAQ 운송장비부품 N N N Y 60 N 4900 -35 5 -0.71 915357650 186910 88.24 4925 5020 4845 6410 3455 4935 4897.32 40.50 0 20064 5225 5080 4995 4850 4765 5037 4807 28 1475 100 3250 5 1 27841064 1364 4.47 0.79 12 0.67 1097.00 6188.00 8190 20240426 -40.17 3145 20231214 55.80 8190 -40.17 20240426 3450 42.03 20240105 8190 -40.17 20240426 3145 55.80 20231214 5.12 N 123410 100 27 억 11274662 N N 4 N 00 N
11 20241202 150844 55 60.00 KOSDAQ 운송장비부품 N N N Y 60 N 4920 -15 5 -0.30 859123880 175443 82.83 4925 5020 4845 6410 3455 4935 4896.88 40.50 0 15752 5225 5080 4995 4850 4765 5037 4807 28 1475 100 3250 5 1 27841064 1370 4.48 0.80 12 0.63 1097.00 6188.00 8190 20240426 -39.93 3145 20231214 56.44 8190 -39.93 20240426 3450 42.61 20240105 8190 -39.93 20240426 3145 56.44 20231214 5.12 N 123410 100 27 억 11274662 N N 4 N 00 N
12 20241202 140800 55 60.00 KOSDAQ 운송장비부품 N N N Y 60 N 4930 -5 5 -0.10 794327865 162295 76.62 4925 5020 4845 6410 3455 4935 4894.35 40.50 0 14107 5225 5080 4995 4850 4765 5037 4807 28 1475 100 3250 5 1 27841064 1373 4.49 0.80 12 0.58 1097.00 6188.00 8190 20240426 -39.80 3145 20231214 56.76 8190 -39.80 20240426 3450 42.90 20240105 8190 -39.80 20240426 3145 56.76 20231214 5.12 N 123410 100 27 억 11274662 N N 4 N 00 N