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
130740/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
20241203,160812,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1656,-44,5,-2.59,102815606,62696,138.80,1700,1700,1601,2210,1190,1700,1639.91,0.20,0,-414,1800,1749,1720,1669,1640,1735,1655,56,510,500,1050,1,1,11276679,187,-9.74,0.31,12,0.56,-170.00,5354.00,3480,20240207,-52.41,1601,20241203,3.44,3480,-52.41,20240207,1601,3.44,20241203,3480,-52.41,20240207,1601,3.44,20241203,0.07,N,130740,500,56 억,,22176,N,N,0,N,00,N
20241203,150840,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1657,-43,5,-2.53,100618241,61369,135.86,1700,1700,1601,2210,1190,1700,1639.56,0.20,0,-122,1800,1749,1720,1669,1640,1735,1655,56,510,500,1050,1,1,11276679,187,-9.75,0.31,12,0.54,-170.00,5354.00,3480,20240207,-52.39,1601,20241203,3.50,3480,-52.39,20240207,1601,3.50,20241203,3480,-52.39,20240207,1601,3.50,20241203,0.07,N,130740,500,56 억,,22176,N,N,0,N,00,N
20241203,140829,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1659,-41,5,-2.41,100119544,61067,135.19,1700,1700,1601,2210,1190,1700,1639.50,0.20,0,24,1800,1749,1720,1669,1640,1735,1655,56,510,500,1050,1,1,11276679,187,-9.76,0.31,12,0.54,-170.00,5354.00,3480,20240207,-52.33,1601,20241203,3.62,3480,-52.33,20240207,1601,3.62,20241203,3480,-52.33,20240207,1601,3.62,20241203,0.07,N,130740,500,56 억,,22176,N,N,0,N,00,N
20241203,130831,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1666,-34,5,-2.00,95464079,58246,128.95,1700,1700,1601,2210,1190,1700,1638.98,0.20,0,-395,1800,1749,1720,1669,1640,1735,1655,56,510,500,1050,1,1,11276679,188,-9.80,0.31,12,0.52,-170.00,5354.00,3480,20240207,-52.13,1601,20241203,4.06,3480,-52.13,20240207,1601,4.06,20241203,3480,-52.13,20240207,1601,4.06,20241203,0.07,N,130740,500,56 억,,22176,N,N,0,N,00,N
20241203,120840,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1648,-52,5,-3.06,83114203,50774,112.41,1700,1700,1601,2210,1190,1700,1636.94,0.20,0,-342,1800,1749,1720,1669,1640,1735,1655,56,510,500,1050,1,1,11276679,186,-9.69,0.31,12,0.45,-170.00,5354.00,3480,20240207,-52.64,1601,20241203,2.94,3480,-52.64,20240207,1601,2.94,20241203,3480,-52.64,20240207,1601,2.94,20241203,0.07,N,130740,500,56 억,,22176,N,N,0,N,00,N
20241203,110820,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1655,-45,5,-2.65,81311353,49678,109.98,1700,1700,1601,2210,1190,1700,1636.77,0.20,0,-258,1800,1749,1720,1669,1640,1735,1655,56,510,500,1050,1,1,11276679,187,-9.74,0.31,12,0.44,-170.00,5354.00,3480,20240207,-52.44,1601,20241203,3.37,3480,-52.44,20240207,1601,3.37,20241203,3480,-52.44,20240207,1601,3.37,20241203,0.07,N,130740,500,56 억,,22176,N,N,0,N,00,N
20241203,100809,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1649,-51,5,-3.00,61794761,37886,83.87,1700,1700,1601,2210,1190,1700,1631.07,0.20,0,-44,1800,1749,1720,1669,1640,1735,1655,56,510,500,1050,1,1,11276679,186,-9.70,0.31,12,0.34,-170.00,5354.00,3480,20240207,-52.61,1601,20241203,3.00,3480,-52.61,20240207,1601,3.00,20241203,3480,-52.61,20240207,1601,3.00,20241203,0.07,N,130740,500,56 억,,22176,N,N,0,N,00,N
20241203,090800,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1678,-22,5,-1.29,6188281,3656,8.09,1700,1700,1678,2210,1190,1700,1692.64,0.20,0,-920,1800,1749,1720,1669,1640,1735,1655,56,510,500,1050,1,1,11276679,189,-9.87,0.31,12,0.03,-170.00,5354.00,3480,20240207,-51.78,1678,20241203,0.00,3480,-51.78,20240207,1678,0.00,20241203,3480,-51.78,20240207,1678,0.00,20241203,0.07,N,130740,500,56 억,,22176,N,N,0,N,00,N
20241202,160749,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1700,-79,5,-4.44,77677556,45159,230.91,1767,1771,1691,2310,1246,1779,1720.09,0.19,0,-819,1835,1806,1790,1761,1745,1821,1776,56,531,500,1100,1,1,11276679,192,-10.00,0.32,12,0.40,-170.00,5354.00,3480,20240207,-51.15,1691,20241202,0.53,3480,-51.15,20240207,1691,0.53,20241202,3480,-51.15,20240207,1691,0.53,20241202,0.07,N,130740,500,56 억,,21954,N,N,0,N,00,N
20241202,150853,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1702,-77,5,-4.33,71151661,41335,211.36,1767,1771,1691,2310,1246,1779,1721.34,0.19,0,100,1835,1806,1790,1761,1745,1821,1776,56,531,500,1100,1,1,11276679,192,-10.01,0.32,12,0.37,-170.00,5354.00,3480,20240207,-51.09,1691,20241202,0.65,3480,-51.09,20240207,1691,0.65,20241202,3480,-51.09,20240207,1691,0.65,20241202,0.07,N,130740,500,56 억,,21954,N,N,0,N,00,N
20241202,140809,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1718,-61,5,-3.43,64855820,37634,192.43,1767,1771,1691,2310,1246,1779,1723.33,0.19,0,-405,1835,1806,1790,1761,1745,1821,1776,56,531,500,1100,1,1,11276679,194,-10.11,0.32,12,0.33,-170.00,5354.00,3480,20240207,-50.63,1691,20241202,1.60,3480,-50.63,20240207,1691,1.60,20241202,3480,-50.63,20240207,1691,1.60,20241202,0.07,N,130740,500,56 억,,21954,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 160812 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 1656 -44 5 -2.59 102815606 62696 138.80 1700 1700 1601 2210 1190 1700 1639.91 0.20 0 -414 1800 1749 1720 1669 1640 1735 1655 56 510 500 1050 1 1 11276679 187 -9.74 0.31 12 0.56 -170.00 5354.00 3480 20240207 -52.41 1601 20241203 3.44 3480 -52.41 20240207 1601 3.44 20241203 3480 -52.41 20240207 1601 3.44 20241203 0.07 N 130740 500 56 억 22176 N N 0 N 00 N
3 20241203 150840 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 1657 -43 5 -2.53 100618241 61369 135.86 1700 1700 1601 2210 1190 1700 1639.56 0.20 0 -122 1800 1749 1720 1669 1640 1735 1655 56 510 500 1050 1 1 11276679 187 -9.75 0.31 12 0.54 -170.00 5354.00 3480 20240207 -52.39 1601 20241203 3.50 3480 -52.39 20240207 1601 3.50 20241203 3480 -52.39 20240207 1601 3.50 20241203 0.07 N 130740 500 56 억 22176 N N 0 N 00 N
4 20241203 140829 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 1659 -41 5 -2.41 100119544 61067 135.19 1700 1700 1601 2210 1190 1700 1639.50 0.20 0 24 1800 1749 1720 1669 1640 1735 1655 56 510 500 1050 1 1 11276679 187 -9.76 0.31 12 0.54 -170.00 5354.00 3480 20240207 -52.33 1601 20241203 3.62 3480 -52.33 20240207 1601 3.62 20241203 3480 -52.33 20240207 1601 3.62 20241203 0.07 N 130740 500 56 억 22176 N N 0 N 00 N
5 20241203 130831 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 1666 -34 5 -2.00 95464079 58246 128.95 1700 1700 1601 2210 1190 1700 1638.98 0.20 0 -395 1800 1749 1720 1669 1640 1735 1655 56 510 500 1050 1 1 11276679 188 -9.80 0.31 12 0.52 -170.00 5354.00 3480 20240207 -52.13 1601 20241203 4.06 3480 -52.13 20240207 1601 4.06 20241203 3480 -52.13 20240207 1601 4.06 20241203 0.07 N 130740 500 56 억 22176 N N 0 N 00 N
6 20241203 120840 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 1648 -52 5 -3.06 83114203 50774 112.41 1700 1700 1601 2210 1190 1700 1636.94 0.20 0 -342 1800 1749 1720 1669 1640 1735 1655 56 510 500 1050 1 1 11276679 186 -9.69 0.31 12 0.45 -170.00 5354.00 3480 20240207 -52.64 1601 20241203 2.94 3480 -52.64 20240207 1601 2.94 20241203 3480 -52.64 20240207 1601 2.94 20241203 0.07 N 130740 500 56 억 22176 N N 0 N 00 N
7 20241203 110820 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 1655 -45 5 -2.65 81311353 49678 109.98 1700 1700 1601 2210 1190 1700 1636.77 0.20 0 -258 1800 1749 1720 1669 1640 1735 1655 56 510 500 1050 1 1 11276679 187 -9.74 0.31 12 0.44 -170.00 5354.00 3480 20240207 -52.44 1601 20241203 3.37 3480 -52.44 20240207 1601 3.37 20241203 3480 -52.44 20240207 1601 3.37 20241203 0.07 N 130740 500 56 억 22176 N N 0 N 00 N
8 20241203 100809 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 1649 -51 5 -3.00 61794761 37886 83.87 1700 1700 1601 2210 1190 1700 1631.07 0.20 0 -44 1800 1749 1720 1669 1640 1735 1655 56 510 500 1050 1 1 11276679 186 -9.70 0.31 12 0.34 -170.00 5354.00 3480 20240207 -52.61 1601 20241203 3.00 3480 -52.61 20240207 1601 3.00 20241203 3480 -52.61 20240207 1601 3.00 20241203 0.07 N 130740 500 56 억 22176 N N 0 N 00 N
9 20241203 090800 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 1678 -22 5 -1.29 6188281 3656 8.09 1700 1700 1678 2210 1190 1700 1692.64 0.20 0 -920 1800 1749 1720 1669 1640 1735 1655 56 510 500 1050 1 1 11276679 189 -9.87 0.31 12 0.03 -170.00 5354.00 3480 20240207 -51.78 1678 20241203 0.00 3480 -51.78 20240207 1678 0.00 20241203 3480 -51.78 20240207 1678 0.00 20241203 0.07 N 130740 500 56 억 22176 N N 0 N 00 N
10 20241202 160749 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 1700 -79 5 -4.44 77677556 45159 230.91 1767 1771 1691 2310 1246 1779 1720.09 0.19 0 -819 1835 1806 1790 1761 1745 1821 1776 56 531 500 1100 1 1 11276679 192 -10.00 0.32 12 0.40 -170.00 5354.00 3480 20240207 -51.15 1691 20241202 0.53 3480 -51.15 20240207 1691 0.53 20241202 3480 -51.15 20240207 1691 0.53 20241202 0.07 N 130740 500 56 억 21954 N N 0 N 00 N
11 20241202 150853 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 1702 -77 5 -4.33 71151661 41335 211.36 1767 1771 1691 2310 1246 1779 1721.34 0.19 0 100 1835 1806 1790 1761 1745 1821 1776 56 531 500 1100 1 1 11276679 192 -10.01 0.32 12 0.37 -170.00 5354.00 3480 20240207 -51.09 1691 20241202 0.65 3480 -51.09 20240207 1691 0.65 20241202 3480 -51.09 20240207 1691 0.65 20241202 0.07 N 130740 500 56 억 21954 N N 0 N 00 N
12 20241202 140809 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 1718 -61 5 -3.43 64855820 37634 192.43 1767 1771 1691 2310 1246 1779 1723.33 0.19 0 -405 1835 1806 1790 1761 1745 1821 1776 56 531 500 1100 1 1 11276679 194 -10.11 0.32 12 0.33 -170.00 5354.00 3480 20240207 -50.63 1691 20241202 1.60 3480 -50.63 20240207 1691 1.60 20241202 3480 -50.63 20240207 1691 1.60 20241202 0.07 N 130740 500 56 억 21954 N N 0 N 00 N