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
123750/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
20241203,160805,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1428,4,2,0.28,13993982,9827,66.12,1424,1434,1410,1851,997,1424,1424.03,0.12,0,-36,1496,1460,1442,1406,1388,1451,1397,64,427,500,910,1,1,12746297,182,-51.00,0.69,12,0.08,-28.00,2083.00,3595,20240110,-60.28,1361,20241115,4.92,3595,-60.28,20240110,1361,4.92,20241115,3595,-60.28,20240110,1361,4.92,20241115,0.00,N,123750,500,63 억,,14661,N,N,0,N,00,N
20241203,150832,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1423,-1,5,-0.07,10380658,7285,49.01,1424,1434,1410,1851,997,1424,1424.94,0.12,0,-29,1496,1460,1442,1406,1388,1451,1397,64,427,500,910,1,1,12746297,181,-50.82,0.68,12,0.06,-28.00,2083.00,3595,20240110,-60.42,1361,20241115,4.56,3595,-60.42,20240110,1361,4.56,20241115,3595,-60.42,20240110,1361,4.56,20241115,0.00,N,123750,500,63 억,,14661,N,N,0,N,00,N
20241203,140821,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1431,7,2,0.49,8136412,5710,38.42,1424,1434,1410,1851,997,1424,1424.94,0.12,0,-29,1496,1460,1442,1406,1388,1451,1397,64,427,500,910,1,1,12746297,182,-51.11,0.69,12,0.04,-28.00,2083.00,3595,20240110,-60.19,1361,20241115,5.14,3595,-60.19,20240110,1361,5.14,20241115,3595,-60.19,20240110,1361,5.14,20241115,0.00,N,123750,500,63 억,,14661,N,N,0,N,00,N
20241203,130823,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1429,5,2,0.35,7775582,5458,36.72,1424,1430,1410,1851,997,1424,1424.62,0.12,0,-29,1496,1460,1442,1406,1388,1451,1397,64,427,500,910,1,1,12746297,182,-51.04,0.69,12,0.04,-28.00,2083.00,3595,20240110,-60.25,1361,20241115,5.00,3595,-60.25,20240110,1361,5.00,20241115,3595,-60.25,20240110,1361,5.00,20241115,0.00,N,123750,500,63 억,,14661,N,N,0,N,00,N
20241203,120832,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1429,5,2,0.35,6614618,4646,31.26,1424,1429,1410,1851,997,1424,1423.72,0.12,0,-29,1496,1460,1442,1406,1388,1451,1397,64,427,500,910,1,1,12746297,182,-51.04,0.69,12,0.04,-28.00,2083.00,3595,20240110,-60.25,1361,20241115,5.00,3595,-60.25,20240110,1361,5.00,20241115,3595,-60.25,20240110,1361,5.00,20241115,0.00,N,123750,500,63 억,,14661,N,N,0,N,00,N
20241203,110813,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1429,5,2,0.35,6607473,4641,31.23,1424,1429,1410,1851,997,1424,1423.72,0.12,0,-29,1496,1460,1442,1406,1388,1451,1397,64,427,500,910,1,1,12746297,182,-51.04,0.69,12,0.04,-28.00,2083.00,3595,20240110,-60.25,1361,20241115,5.00,3595,-60.25,20240110,1361,5.00,20241115,3595,-60.25,20240110,1361,5.00,20241115,0.00,N,123750,500,63 억,,14661,N,N,0,N,00,N
20241203,100801,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1424,0,3,0.00,1206740,849,5.71,1424,1424,1410,1851,997,1424,1421.37,0.12,0,-36,1496,1460,1442,1406,1388,1451,1397,64,427,500,910,1,1,12746297,182,-50.86,0.68,12,0.01,-28.00,2083.00,3595,20240110,-60.39,1361,20241115,4.63,3595,-60.39,20240110,1361,4.63,20241115,3595,-60.39,20240110,1361,4.63,20241115,0.00,N,123750,500,63 억,,14661,N,N,0,N,00,N
20241203,090753,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1423,-1,5,-0.07,274792,193,1.30,1424,1424,1423,1851,997,1424,1423.79,0.12,0,-22,1496,1460,1442,1406,1388,1451,1397,64,427,500,910,1,1,12746297,181,-50.82,0.68,12,0.00,-28.00,2083.00,3595,20240110,-60.42,1361,20241115,4.56,3595,-60.42,20240110,1361,4.56,20241115,3595,-60.42,20240110,1361,4.56,20241115,0.00,N,123750,500,63 억,,14661,N,N,0,N,00,N
20241202,160741,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1424,-57,5,-3.85,21533100,14843,275.13,1460,1478,1424,1925,1037,1481,1450.72,0.11,0,306,1505,1493,1478,1466,1451,1499,1472,64,444,500,940,1,1,12746297,182,-50.86,0.68,12,0.12,-28.00,2083.00,3715,20231123,-61.67,1361,20241115,4.63,3595,-60.39,20240110,1361,4.63,20241115,3595,-60.39,20240110,1361,4.63,20241115,0.00,N,123750,500,63 억,,14355,N,N,0,N,00,N
20241202,150845,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1434,-47,5,-3.17,19659788,13530,250.79,1460,1478,1434,1925,1037,1481,1453.05,0.11,0,670,1505,1493,1478,1466,1451,1499,1472,64,444,500,940,1,1,12746297,183,-51.21,0.69,12,0.11,-28.00,2083.00,3715,20231123,-61.40,1361,20241115,5.36,3595,-60.11,20240110,1361,5.36,20241115,3595,-60.11,20240110,1361,5.36,20241115,0.00,N,123750,500,63 억,,14355,N,N,0,N,00,N
20241202,140801,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1437,-44,5,-2.97,19181957,13197,244.62,1460,1478,1435,1925,1037,1481,1453.51,0.11,0,670,1505,1493,1478,1466,1451,1499,1472,64,444,500,940,1,1,12746297,183,-51.32,0.69,12,0.10,-28.00,2083.00,3715,20231123,-61.32,1361,20241115,5.58,3595,-60.03,20240110,1361,5.58,20241115,3595,-60.03,20240110,1361,5.58,20241115,0.00,N,123750,500,63 억,,14355,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 160805 57 100.00 KOSDAQ 운송장비부품 N N N N N 1428 4 2 0.28 13993982 9827 66.12 1424 1434 1410 1851 997 1424 1424.03 0.12 0 -36 1496 1460 1442 1406 1388 1451 1397 64 427 500 910 1 1 12746297 182 -51.00 0.69 12 0.08 -28.00 2083.00 3595 20240110 -60.28 1361 20241115 4.92 3595 -60.28 20240110 1361 4.92 20241115 3595 -60.28 20240110 1361 4.92 20241115 0.00 N 123750 500 63 억 14661 N N 0 N 00 N
3 20241203 150832 57 100.00 KOSDAQ 운송장비부품 N N N N N 1423 -1 5 -0.07 10380658 7285 49.01 1424 1434 1410 1851 997 1424 1424.94 0.12 0 -29 1496 1460 1442 1406 1388 1451 1397 64 427 500 910 1 1 12746297 181 -50.82 0.68 12 0.06 -28.00 2083.00 3595 20240110 -60.42 1361 20241115 4.56 3595 -60.42 20240110 1361 4.56 20241115 3595 -60.42 20240110 1361 4.56 20241115 0.00 N 123750 500 63 억 14661 N N 0 N 00 N
4 20241203 140821 57 100.00 KOSDAQ 운송장비부품 N N N N N 1431 7 2 0.49 8136412 5710 38.42 1424 1434 1410 1851 997 1424 1424.94 0.12 0 -29 1496 1460 1442 1406 1388 1451 1397 64 427 500 910 1 1 12746297 182 -51.11 0.69 12 0.04 -28.00 2083.00 3595 20240110 -60.19 1361 20241115 5.14 3595 -60.19 20240110 1361 5.14 20241115 3595 -60.19 20240110 1361 5.14 20241115 0.00 N 123750 500 63 억 14661 N N 0 N 00 N
5 20241203 130823 57 100.00 KOSDAQ 운송장비부품 N N N N N 1429 5 2 0.35 7775582 5458 36.72 1424 1430 1410 1851 997 1424 1424.62 0.12 0 -29 1496 1460 1442 1406 1388 1451 1397 64 427 500 910 1 1 12746297 182 -51.04 0.69 12 0.04 -28.00 2083.00 3595 20240110 -60.25 1361 20241115 5.00 3595 -60.25 20240110 1361 5.00 20241115 3595 -60.25 20240110 1361 5.00 20241115 0.00 N 123750 500 63 억 14661 N N 0 N 00 N
6 20241203 120832 57 100.00 KOSDAQ 운송장비부품 N N N N N 1429 5 2 0.35 6614618 4646 31.26 1424 1429 1410 1851 997 1424 1423.72 0.12 0 -29 1496 1460 1442 1406 1388 1451 1397 64 427 500 910 1 1 12746297 182 -51.04 0.69 12 0.04 -28.00 2083.00 3595 20240110 -60.25 1361 20241115 5.00 3595 -60.25 20240110 1361 5.00 20241115 3595 -60.25 20240110 1361 5.00 20241115 0.00 N 123750 500 63 억 14661 N N 0 N 00 N
7 20241203 110813 57 100.00 KOSDAQ 운송장비부품 N N N N N 1429 5 2 0.35 6607473 4641 31.23 1424 1429 1410 1851 997 1424 1423.72 0.12 0 -29 1496 1460 1442 1406 1388 1451 1397 64 427 500 910 1 1 12746297 182 -51.04 0.69 12 0.04 -28.00 2083.00 3595 20240110 -60.25 1361 20241115 5.00 3595 -60.25 20240110 1361 5.00 20241115 3595 -60.25 20240110 1361 5.00 20241115 0.00 N 123750 500 63 억 14661 N N 0 N 00 N
8 20241203 100801 57 100.00 KOSDAQ 운송장비부품 N N N N N 1424 0 3 0.00 1206740 849 5.71 1424 1424 1410 1851 997 1424 1421.37 0.12 0 -36 1496 1460 1442 1406 1388 1451 1397 64 427 500 910 1 1 12746297 182 -50.86 0.68 12 0.01 -28.00 2083.00 3595 20240110 -60.39 1361 20241115 4.63 3595 -60.39 20240110 1361 4.63 20241115 3595 -60.39 20240110 1361 4.63 20241115 0.00 N 123750 500 63 억 14661 N N 0 N 00 N
9 20241203 090753 57 100.00 KOSDAQ 운송장비부품 N N N N N 1423 -1 5 -0.07 274792 193 1.30 1424 1424 1423 1851 997 1424 1423.79 0.12 0 -22 1496 1460 1442 1406 1388 1451 1397 64 427 500 910 1 1 12746297 181 -50.82 0.68 12 0.00 -28.00 2083.00 3595 20240110 -60.42 1361 20241115 4.56 3595 -60.42 20240110 1361 4.56 20241115 3595 -60.42 20240110 1361 4.56 20241115 0.00 N 123750 500 63 억 14661 N N 0 N 00 N
10 20241202 160741 57 100.00 KOSDAQ 운송장비부품 N N N N N 1424 -57 5 -3.85 21533100 14843 275.13 1460 1478 1424 1925 1037 1481 1450.72 0.11 0 306 1505 1493 1478 1466 1451 1499 1472 64 444 500 940 1 1 12746297 182 -50.86 0.68 12 0.12 -28.00 2083.00 3715 20231123 -61.67 1361 20241115 4.63 3595 -60.39 20240110 1361 4.63 20241115 3595 -60.39 20240110 1361 4.63 20241115 0.00 N 123750 500 63 억 14355 N N 0 N 00 N
11 20241202 150845 57 100.00 KOSDAQ 운송장비부품 N N N N N 1434 -47 5 -3.17 19659788 13530 250.79 1460 1478 1434 1925 1037 1481 1453.05 0.11 0 670 1505 1493 1478 1466 1451 1499 1472 64 444 500 940 1 1 12746297 183 -51.21 0.69 12 0.11 -28.00 2083.00 3715 20231123 -61.40 1361 20241115 5.36 3595 -60.11 20240110 1361 5.36 20241115 3595 -60.11 20240110 1361 5.36 20241115 0.00 N 123750 500 63 억 14355 N N 0 N 00 N
12 20241202 140801 57 100.00 KOSDAQ 운송장비부품 N N N N N 1437 -44 5 -2.97 19181957 13197 244.62 1460 1478 1435 1925 1037 1481 1453.51 0.11 0 670 1505 1493 1478 1466 1451 1499 1472 64 444 500 940 1 1 12746297 183 -51.32 0.69 12 0.10 -28.00 2083.00 3715 20231123 -61.32 1361 20241115 5.58 3595 -60.03 20240110 1361 5.58 20241115 3595 -60.03 20240110 1361 5.58 20241115 0.00 N 123750 500 63 억 14355 N N 0 N 00 N