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
274090/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
20241203,161030,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,11500,-150,5,-1.29,4149285090,362252,24.82,11640,11710,11250,15140,8160,11650,11453.06,1.04,0,-39761,12383,12016,11513,11146,10643,12200,11330,65,3490,500,8150,10,1,12913226,1485,-79.31,2.52,12,2.81,-145.00,4569.00,15900,20240118,-27.67,7860,20241029,46.31,15900,-27.67,20240118,7860,46.31,20241029,15900,-27.67,20240118,7860,46.31,20241029,3.08,N,274090,500,64 억,,134119,N,N,38,N,00,N
20241203,151109,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,11420,-230,5,-1.97,3951982320,345033,23.64,11640,11710,11250,15140,8160,11650,11452.93,1.04,0,-34977,12383,12016,11513,11146,10643,12200,11330,65,3490,500,8150,10,1,12913226,1475,-78.76,2.50,12,2.67,-145.00,4569.00,15900,20240118,-28.18,7860,20241029,45.29,15900,-28.18,20240118,7860,45.29,20241029,15900,-28.18,20240118,7860,45.29,20241029,3.08,N,274090,500,64 억,,134119,N,N,17,N,00,N
20241203,141048,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,11370,-280,5,-2.40,3497473870,305310,20.92,11640,11710,11250,15140,8160,11650,11454.37,1.04,0,-25657,12383,12016,11513,11146,10643,12200,11330,65,3490,500,8150,10,1,12913226,1468,-78.41,2.49,12,2.36,-145.00,4569.00,15900,20240118,-28.49,7860,20241029,44.66,15900,-28.49,20240118,7860,44.66,20241029,15900,-28.49,20240118,7860,44.66,20241029,3.08,N,274090,500,64 억,,134119,N,N,17,N,00,N
20241203,131048,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,11380,-270,5,-2.32,3235351040,282327,19.35,11640,11710,11250,15140,8160,11650,11458.41,1.04,0,-26613,12383,12016,11513,11146,10643,12200,11330,65,3490,500,8150,10,1,12913226,1470,-78.48,2.49,12,2.19,-145.00,4569.00,15900,20240118,-28.43,7860,20241029,44.78,15900,-28.43,20240118,7860,44.78,20241029,15900,-28.43,20240118,7860,44.78,20241029,3.08,N,274090,500,64 억,,134119,N,N,17,N,00,N
20241203,121100,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,11390,-260,5,-2.23,3043214520,265486,18.19,11640,11710,11250,15140,8160,11650,11461.57,1.04,0,-24092,12383,12016,11513,11146,10643,12200,11330,65,3490,500,8150,10,1,12913226,1471,-78.55,2.49,12,2.06,-145.00,4569.00,15900,20240118,-28.36,7860,20241029,44.91,15900,-28.36,20240118,7860,44.91,20241029,15900,-28.36,20240118,7860,44.91,20241029,3.08,N,274090,500,64 억,,134119,N,N,17,N,00,N
20241203,111040,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,11390,-260,5,-2.23,2856283180,249089,17.07,11640,11710,11250,15140,8160,11650,11465.63,1.04,0,-18418,12383,12016,11513,11146,10643,12200,11330,65,3490,500,8150,10,1,12913226,1471,-78.55,2.49,12,1.93,-145.00,4569.00,15900,20240118,-28.36,7860,20241029,44.91,15900,-28.36,20240118,7860,44.91,20241029,15900,-28.36,20240118,7860,44.91,20241029,3.08,N,274090,500,64 억,,134119,N,N,17,N,00,N
20241203,101027,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,11400,-250,5,-2.15,1991038200,172741,11.84,11640,11710,11370,15140,8160,11650,11524.89,1.04,0,-3949,12383,12016,11513,11146,10643,12200,11330,65,3490,500,8150,10,1,12913226,1472,-78.62,2.50,12,1.34,-145.00,4569.00,15900,20240118,-28.30,7860,20241029,45.04,15900,-28.30,20240118,7860,45.04,20241029,15900,-28.30,20240118,7860,45.04,20241029,3.08,N,274090,500,64 억,,134119,N,N,17,N,00,N
20241203,091018,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,11530,-120,5,-1.03,738443290,63711,4.37,11640,11710,11460,15140,8160,11650,11588.85,1.04,0,-8514,12383,12016,11513,11146,10643,12200,11330,65,3490,500,8150,10,1,12913226,1489,-79.52,2.52,12,0.49,-145.00,4569.00,15900,20240118,-27.48,7860,20241029,46.69,15900,-27.48,20240118,7860,46.69,20241029,15900,-27.48,20240118,7860,46.69,20241029,3.08,N,274090,500,64 억,,134119,N,N,17,N,00,N
20241202,161001,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,11650,870,2,8.07,16760899490,1444696,388.59,11230,11880,11010,14010,7550,10780,11601.49,0.46,0,74261,11346,11062,10776,10492,10206,11205,10635,65,3230,500,7540,10,1,12913226,1504,-80.34,2.55,12,11.19,-145.00,4569.00,15900,20240118,-26.73,7860,20241029,48.22,15900,-26.73,20240118,7860,48.22,20241029,15900,-26.73,20240118,7860,48.22,20241029,2.99,N,274090,500,64 억,,60040,N,N,17,N,00,N
20241202,151129,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,11460,680,2,6.31,16393952020,1413007,380.07,11230,11880,11010,14010,7550,10780,11602.17,0.46,0,75592,11346,11062,10776,10492,10206,11205,10635,65,3230,500,7540,10,1,12913226,1480,-79.03,2.51,12,10.94,-145.00,4569.00,15900,20240118,-27.92,7860,20241029,45.80,15900,-27.92,20240118,7860,45.80,20241029,15900,-27.92,20240118,7860,45.80,20241029,2.99,N,274090,500,64 억,,60040,N,N,0,N,00,N
20241202,141041,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,11550,770,2,7.14,15536327640,1338641,360.07,11230,11880,11010,14010,7550,10780,11606.04,0.46,0,77593,11346,11062,10776,10492,10206,11205,10635,65,3230,500,7540,10,1,12913226,1491,-79.66,2.53,12,10.37,-145.00,4569.00,15900,20240118,-27.36,7860,20241029,46.95,15900,-27.36,20240118,7860,46.95,20241029,15900,-27.36,20240118,7860,46.95,20241029,2.99,N,274090,500,64 억,,60040,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 161030 57 100.00 KOSDAQ 운송장비부품 N N N N N 11500 -150 5 -1.29 4149285090 362252 24.82 11640 11710 11250 15140 8160 11650 11453.06 1.04 0 -39761 12383 12016 11513 11146 10643 12200 11330 65 3490 500 8150 10 1 12913226 1485 -79.31 2.52 12 2.81 -145.00 4569.00 15900 20240118 -27.67 7860 20241029 46.31 15900 -27.67 20240118 7860 46.31 20241029 15900 -27.67 20240118 7860 46.31 20241029 3.08 N 274090 500 64 억 134119 N N 38 N 00 N
3 20241203 151109 57 100.00 KOSDAQ 운송장비부품 N N N N N 11420 -230 5 -1.97 3951982320 345033 23.64 11640 11710 11250 15140 8160 11650 11452.93 1.04 0 -34977 12383 12016 11513 11146 10643 12200 11330 65 3490 500 8150 10 1 12913226 1475 -78.76 2.50 12 2.67 -145.00 4569.00 15900 20240118 -28.18 7860 20241029 45.29 15900 -28.18 20240118 7860 45.29 20241029 15900 -28.18 20240118 7860 45.29 20241029 3.08 N 274090 500 64 억 134119 N N 17 N 00 N
4 20241203 141048 57 100.00 KOSDAQ 운송장비부품 N N N N N 11370 -280 5 -2.40 3497473870 305310 20.92 11640 11710 11250 15140 8160 11650 11454.37 1.04 0 -25657 12383 12016 11513 11146 10643 12200 11330 65 3490 500 8150 10 1 12913226 1468 -78.41 2.49 12 2.36 -145.00 4569.00 15900 20240118 -28.49 7860 20241029 44.66 15900 -28.49 20240118 7860 44.66 20241029 15900 -28.49 20240118 7860 44.66 20241029 3.08 N 274090 500 64 억 134119 N N 17 N 00 N
5 20241203 131048 57 100.00 KOSDAQ 운송장비부품 N N N N N 11380 -270 5 -2.32 3235351040 282327 19.35 11640 11710 11250 15140 8160 11650 11458.41 1.04 0 -26613 12383 12016 11513 11146 10643 12200 11330 65 3490 500 8150 10 1 12913226 1470 -78.48 2.49 12 2.19 -145.00 4569.00 15900 20240118 -28.43 7860 20241029 44.78 15900 -28.43 20240118 7860 44.78 20241029 15900 -28.43 20240118 7860 44.78 20241029 3.08 N 274090 500 64 억 134119 N N 17 N 00 N
6 20241203 121100 57 100.00 KOSDAQ 운송장비부품 N N N N N 11390 -260 5 -2.23 3043214520 265486 18.19 11640 11710 11250 15140 8160 11650 11461.57 1.04 0 -24092 12383 12016 11513 11146 10643 12200 11330 65 3490 500 8150 10 1 12913226 1471 -78.55 2.49 12 2.06 -145.00 4569.00 15900 20240118 -28.36 7860 20241029 44.91 15900 -28.36 20240118 7860 44.91 20241029 15900 -28.36 20240118 7860 44.91 20241029 3.08 N 274090 500 64 억 134119 N N 17 N 00 N
7 20241203 111040 57 100.00 KOSDAQ 운송장비부품 N N N N N 11390 -260 5 -2.23 2856283180 249089 17.07 11640 11710 11250 15140 8160 11650 11465.63 1.04 0 -18418 12383 12016 11513 11146 10643 12200 11330 65 3490 500 8150 10 1 12913226 1471 -78.55 2.49 12 1.93 -145.00 4569.00 15900 20240118 -28.36 7860 20241029 44.91 15900 -28.36 20240118 7860 44.91 20241029 15900 -28.36 20240118 7860 44.91 20241029 3.08 N 274090 500 64 억 134119 N N 17 N 00 N
8 20241203 101027 57 100.00 KOSDAQ 운송장비부품 N N N N N 11400 -250 5 -2.15 1991038200 172741 11.84 11640 11710 11370 15140 8160 11650 11524.89 1.04 0 -3949 12383 12016 11513 11146 10643 12200 11330 65 3490 500 8150 10 1 12913226 1472 -78.62 2.50 12 1.34 -145.00 4569.00 15900 20240118 -28.30 7860 20241029 45.04 15900 -28.30 20240118 7860 45.04 20241029 15900 -28.30 20240118 7860 45.04 20241029 3.08 N 274090 500 64 억 134119 N N 17 N 00 N
9 20241203 091018 57 100.00 KOSDAQ 운송장비부품 N N N N N 11530 -120 5 -1.03 738443290 63711 4.37 11640 11710 11460 15140 8160 11650 11588.85 1.04 0 -8514 12383 12016 11513 11146 10643 12200 11330 65 3490 500 8150 10 1 12913226 1489 -79.52 2.52 12 0.49 -145.00 4569.00 15900 20240118 -27.48 7860 20241029 46.69 15900 -27.48 20240118 7860 46.69 20241029 15900 -27.48 20240118 7860 46.69 20241029 3.08 N 274090 500 64 억 134119 N N 17 N 00 N
10 20241202 161001 57 100.00 KOSDAQ 운송장비부품 N N N N N 11650 870 2 8.07 16760899490 1444696 388.59 11230 11880 11010 14010 7550 10780 11601.49 0.46 0 74261 11346 11062 10776 10492 10206 11205 10635 65 3230 500 7540 10 1 12913226 1504 -80.34 2.55 12 11.19 -145.00 4569.00 15900 20240118 -26.73 7860 20241029 48.22 15900 -26.73 20240118 7860 48.22 20241029 15900 -26.73 20240118 7860 48.22 20241029 2.99 N 274090 500 64 억 60040 N N 17 N 00 N
11 20241202 151129 57 100.00 KOSDAQ 운송장비부품 N N N N N 11460 680 2 6.31 16393952020 1413007 380.07 11230 11880 11010 14010 7550 10780 11602.17 0.46 0 75592 11346 11062 10776 10492 10206 11205 10635 65 3230 500 7540 10 1 12913226 1480 -79.03 2.51 12 10.94 -145.00 4569.00 15900 20240118 -27.92 7860 20241029 45.80 15900 -27.92 20240118 7860 45.80 20241029 15900 -27.92 20240118 7860 45.80 20241029 2.99 N 274090 500 64 억 60040 N N 0 N 00 N
12 20241202 141041 57 100.00 KOSDAQ 운송장비부품 N N N N N 11550 770 2 7.14 15536327640 1338641 360.07 11230 11880 11010 14010 7550 10780 11606.04 0.46 0 77593 11346 11062 10776 10492 10206 11205 10635 65 3230 500 7540 10 1 12913226 1491 -79.66 2.53 12 10.37 -145.00 4569.00 15900 20240118 -27.36 7860 20241029 46.95 15900 -27.36 20240118 7860 46.95 20241029 15900 -27.36 20240118 7860 46.95 20241029 2.99 N 274090 500 64 억 60040 N N 0 N 00 N