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
241690/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
20241203,160956,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,3090,70,2,2.32,377718440,124017,90.28,2985,3130,2985,3925,2115,3020,3045.68,1.46,0,42773,3233,3126,3058,2951,2883,3092,2917,125,905,500,1930,5,1,24470706,756,8.47,0.59,12,0.51,365.00,5228.00,6460,20240110,-52.17,2985,20241203,3.52,6460,-52.17,20240110,2985,3.52,20241203,6460,-52.17,20240110,2985,3.52,20241203,2.90,N,241690,500,125 억,,357106,N,N,0,N,00,N
20241203,151034,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,3080,60,2,1.99,376009990,123463,89.88,2985,3130,2985,3925,2115,3020,3045.53,1.46,0,42826,3233,3126,3058,2951,2883,3092,2917,125,905,500,1930,5,1,24470706,754,8.44,0.59,12,0.50,365.00,5228.00,6460,20240110,-52.32,2985,20241203,3.18,6460,-52.32,20240110,2985,3.18,20241203,6460,-52.32,20240110,2985,3.18,20241203,2.90,N,241690,500,125 억,,357106,N,N,0,N,00,N
20241203,141014,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,3050,30,2,0.99,282940075,93090,67.77,2985,3130,2985,3925,2115,3020,3039.43,1.46,0,25651,3233,3126,3058,2951,2883,3092,2917,125,905,500,1930,5,1,24470706,746,8.36,0.58,12,0.38,365.00,5228.00,6460,20240110,-52.79,2985,20241203,2.18,6460,-52.79,20240110,2985,2.18,20241203,6460,-52.79,20240110,2985,2.18,20241203,2.90,N,241690,500,125 억,,357106,N,N,0,N,00,N
20241203,131017,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,3060,40,2,1.32,213380870,70275,51.16,2985,3130,2985,3925,2115,3020,3036.37,1.46,0,13830,3233,3126,3058,2951,2883,3092,2917,125,905,500,1930,5,1,24470706,749,8.38,0.59,12,0.29,365.00,5228.00,6460,20240110,-52.63,2985,20241203,2.51,6460,-52.63,20240110,2985,2.51,20241203,6460,-52.63,20240110,2985,2.51,20241203,2.90,N,241690,500,125 억,,357106,N,N,0,N,00,N
20241203,121028,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,3050,30,2,0.99,179305495,59238,43.12,2985,3075,2985,3925,2115,3020,3026.87,1.46,0,15697,3233,3126,3058,2951,2883,3092,2917,125,905,500,1930,5,1,24470706,746,8.36,0.58,12,0.24,365.00,5228.00,6460,20240110,-52.79,2985,20241203,2.18,6460,-52.79,20240110,2985,2.18,20241203,6460,-52.79,20240110,2985,2.18,20241203,2.90,N,241690,500,125 억,,357106,N,N,0,N,00,N
20241203,111010,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,3030,10,2,0.33,131062290,43422,31.61,2985,3075,2985,3925,2115,3020,3018.34,1.46,0,18837,3233,3126,3058,2951,2883,3092,2917,125,905,500,1930,5,1,24470706,741,8.30,0.58,12,0.18,365.00,5228.00,6460,20240110,-53.10,2985,20241203,1.51,6460,-53.10,20240110,2985,1.51,20241203,6460,-53.10,20240110,2985,1.51,20241203,2.90,N,241690,500,125 억,,357106,N,N,0,N,00,N
20241203,100955,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,3025,5,2,0.17,109911945,36418,26.51,2985,3075,2985,3925,2115,3020,3018.07,1.46,0,16257,3233,3126,3058,2951,2883,3092,2917,125,905,500,1930,5,1,24470706,740,8.29,0.58,12,0.15,365.00,5228.00,6460,20240110,-53.17,2985,20241203,1.34,6460,-53.17,20240110,2985,1.34,20241203,6460,-53.17,20240110,2985,1.34,20241203,2.90,N,241690,500,125 억,,357106,N,N,0,N,00,N
20241203,090946,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,3040,20,2,0.66,34403205,11390,8.29,2985,3045,2985,3925,2115,3020,3020.47,1.46,0,8078,3233,3126,3058,2951,2883,3092,2917,125,905,500,1930,5,1,24470706,744,8.33,0.58,12,0.05,365.00,5228.00,6460,20240110,-52.94,2985,20241203,1.84,6460,-52.94,20240110,2985,1.84,20241203,6460,-52.94,20240110,2985,1.84,20241203,2.90,N,241690,500,125 억,,357106,N,N,0,N,00,N
20241202,160931,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,3020,-75,5,-2.42,418390745,137087,101.51,3105,3165,2990,4020,2170,3095,3052.08,1.36,0,24111,3301,3197,3146,3042,2991,3172,3017,125,925,500,1980,5,1,24470706,739,8.27,0.58,12,0.56,365.00,5228.00,6460,20240110,-53.25,2990,20241202,1.00,6460,-53.25,20240110,2990,1.00,20241202,6460,-53.25,20240110,2990,1.00,20241202,2.91,N,241690,500,125 억,,332986,N,N,0,N,00,N
20241202,151046,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,3025,-70,5,-2.26,408852490,133934,99.17,3105,3165,2990,4020,2170,3095,3052.64,1.36,0,24649,3301,3197,3146,3042,2991,3172,3017,125,925,500,1980,5,1,24470706,740,8.29,0.58,12,0.55,365.00,5228.00,6460,20240110,-53.17,2990,20241202,1.17,6460,-53.17,20240110,2990,1.17,20241202,6460,-53.17,20240110,2990,1.17,20241202,2.91,N,241690,500,125 억,,332986,N,N,0,N,00,N
20241202,141005,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,3055,-40,5,-1.29,260747985,84756,62.76,3105,3165,3025,4020,2170,3095,3076.45,1.36,0,13914,3301,3197,3146,3042,2991,3172,3017,125,925,500,1980,5,1,24470706,748,8.37,0.58,12,0.35,365.00,5228.00,6460,20240110,-52.71,3025,20241202,0.99,6460,-52.71,20240110,3025,0.99,20241202,6460,-52.71,20240110,3025,0.99,20241202,2.91,N,241690,500,125 억,,332986,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 160956 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 3090 70 2 2.32 377718440 124017 90.28 2985 3130 2985 3925 2115 3020 3045.68 1.46 0 42773 3233 3126 3058 2951 2883 3092 2917 125 905 500 1930 5 1 24470706 756 8.47 0.59 12 0.51 365.00 5228.00 6460 20240110 -52.17 2985 20241203 3.52 6460 -52.17 20240110 2985 3.52 20241203 6460 -52.17 20240110 2985 3.52 20241203 2.90 N 241690 500 125 억 357106 N N 0 N 00 N
3 20241203 151034 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 3080 60 2 1.99 376009990 123463 89.88 2985 3130 2985 3925 2115 3020 3045.53 1.46 0 42826 3233 3126 3058 2951 2883 3092 2917 125 905 500 1930 5 1 24470706 754 8.44 0.59 12 0.50 365.00 5228.00 6460 20240110 -52.32 2985 20241203 3.18 6460 -52.32 20240110 2985 3.18 20241203 6460 -52.32 20240110 2985 3.18 20241203 2.90 N 241690 500 125 억 357106 N N 0 N 00 N
4 20241203 141014 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 3050 30 2 0.99 282940075 93090 67.77 2985 3130 2985 3925 2115 3020 3039.43 1.46 0 25651 3233 3126 3058 2951 2883 3092 2917 125 905 500 1930 5 1 24470706 746 8.36 0.58 12 0.38 365.00 5228.00 6460 20240110 -52.79 2985 20241203 2.18 6460 -52.79 20240110 2985 2.18 20241203 6460 -52.79 20240110 2985 2.18 20241203 2.90 N 241690 500 125 억 357106 N N 0 N 00 N
5 20241203 131017 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 3060 40 2 1.32 213380870 70275 51.16 2985 3130 2985 3925 2115 3020 3036.37 1.46 0 13830 3233 3126 3058 2951 2883 3092 2917 125 905 500 1930 5 1 24470706 749 8.38 0.59 12 0.29 365.00 5228.00 6460 20240110 -52.63 2985 20241203 2.51 6460 -52.63 20240110 2985 2.51 20241203 6460 -52.63 20240110 2985 2.51 20241203 2.90 N 241690 500 125 억 357106 N N 0 N 00 N
6 20241203 121028 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 3050 30 2 0.99 179305495 59238 43.12 2985 3075 2985 3925 2115 3020 3026.87 1.46 0 15697 3233 3126 3058 2951 2883 3092 2917 125 905 500 1930 5 1 24470706 746 8.36 0.58 12 0.24 365.00 5228.00 6460 20240110 -52.79 2985 20241203 2.18 6460 -52.79 20240110 2985 2.18 20241203 6460 -52.79 20240110 2985 2.18 20241203 2.90 N 241690 500 125 억 357106 N N 0 N 00 N
7 20241203 111010 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 3030 10 2 0.33 131062290 43422 31.61 2985 3075 2985 3925 2115 3020 3018.34 1.46 0 18837 3233 3126 3058 2951 2883 3092 2917 125 905 500 1930 5 1 24470706 741 8.30 0.58 12 0.18 365.00 5228.00 6460 20240110 -53.10 2985 20241203 1.51 6460 -53.10 20240110 2985 1.51 20241203 6460 -53.10 20240110 2985 1.51 20241203 2.90 N 241690 500 125 억 357106 N N 0 N 00 N
8 20241203 100955 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 3025 5 2 0.17 109911945 36418 26.51 2985 3075 2985 3925 2115 3020 3018.07 1.46 0 16257 3233 3126 3058 2951 2883 3092 2917 125 905 500 1930 5 1 24470706 740 8.29 0.58 12 0.15 365.00 5228.00 6460 20240110 -53.17 2985 20241203 1.34 6460 -53.17 20240110 2985 1.34 20241203 6460 -53.17 20240110 2985 1.34 20241203 2.90 N 241690 500 125 억 357106 N N 0 N 00 N
9 20241203 090946 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 3040 20 2 0.66 34403205 11390 8.29 2985 3045 2985 3925 2115 3020 3020.47 1.46 0 8078 3233 3126 3058 2951 2883 3092 2917 125 905 500 1930 5 1 24470706 744 8.33 0.58 12 0.05 365.00 5228.00 6460 20240110 -52.94 2985 20241203 1.84 6460 -52.94 20240110 2985 1.84 20241203 6460 -52.94 20240110 2985 1.84 20241203 2.90 N 241690 500 125 억 357106 N N 0 N 00 N
10 20241202 160931 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 3020 -75 5 -2.42 418390745 137087 101.51 3105 3165 2990 4020 2170 3095 3052.08 1.36 0 24111 3301 3197 3146 3042 2991 3172 3017 125 925 500 1980 5 1 24470706 739 8.27 0.58 12 0.56 365.00 5228.00 6460 20240110 -53.25 2990 20241202 1.00 6460 -53.25 20240110 2990 1.00 20241202 6460 -53.25 20240110 2990 1.00 20241202 2.91 N 241690 500 125 억 332986 N N 0 N 00 N
11 20241202 151046 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 3025 -70 5 -2.26 408852490 133934 99.17 3105 3165 2990 4020 2170 3095 3052.64 1.36 0 24649 3301 3197 3146 3042 2991 3172 3017 125 925 500 1980 5 1 24470706 740 8.29 0.58 12 0.55 365.00 5228.00 6460 20240110 -53.17 2990 20241202 1.17 6460 -53.17 20240110 2990 1.17 20241202 6460 -53.17 20240110 2990 1.17 20241202 2.91 N 241690 500 125 억 332986 N N 0 N 00 N
12 20241202 141005 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 3055 -40 5 -1.29 260747985 84756 62.76 3105 3165 3025 4020 2170 3095 3076.45 1.36 0 13914 3301 3197 3146 3042 2991 3172 3017 125 925 500 1980 5 1 24470706 748 8.37 0.58 12 0.35 365.00 5228.00 6460 20240110 -52.71 3025 20241202 0.99 6460 -52.71 20240110 3025 0.99 20241202 6460 -52.71 20240110 3025 0.99 20241202 2.91 N 241690 500 125 억 332986 N N 0 N 00 N