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
290120/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
20241203,161043,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2385,10,2,0.42,32421575,13740,80.02,2375,2390,2340,3085,1665,2375,2359.65,0.31,0,-446,2451,2412,2386,2347,2321,2400,2335,78,710,500,1420,5,1,15515138,370,-4.12,0.44,12,0.09,-579.00,5438.00,5450,20231204,-56.24,2340,20241203,1.92,4080,-41.54,20240103,2340,1.92,20241203,5450,-56.24,20231204,2340,1.92,20241203,0.00,N,290120,500,77 억,,48335,N,N,0,N,00,N
20241203,151121,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2385,10,2,0.42,31635810,13410,78.10,2375,2390,2340,3085,1665,2375,2359.12,0.31,0,-400,2451,2412,2386,2347,2321,2400,2335,78,710,500,1420,5,1,15515138,370,-4.12,0.44,12,0.09,-579.00,5438.00,5450,20231204,-56.24,2340,20241203,1.92,4080,-41.54,20240103,2340,1.92,20241203,5450,-56.24,20231204,2340,1.92,20241203,0.00,N,290120,500,77 억,,48335,N,N,0,N,00,N
20241203,141059,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2360,-15,5,-0.63,30002560,12722,74.09,2375,2390,2340,3085,1665,2375,2358.32,0.31,0,-115,2451,2412,2386,2347,2321,2400,2335,78,710,500,1420,5,1,15515138,366,-4.08,0.43,12,0.08,-579.00,5438.00,5450,20231204,-56.70,2340,20241203,0.85,4080,-42.16,20240103,2340,0.85,20241203,5450,-56.70,20231204,2340,0.85,20241203,0.00,N,290120,500,77 억,,48335,N,N,0,N,00,N
20241203,131100,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2365,-10,5,-0.42,28707515,12173,70.90,2375,2390,2340,3085,1665,2375,2358.29,0.31,0,310,2451,2412,2386,2347,2321,2400,2335,78,710,500,1420,5,1,15515138,367,-4.08,0.43,12,0.08,-579.00,5438.00,5450,20231204,-56.61,2340,20241203,1.07,4080,-42.03,20240103,2340,1.07,20241203,5450,-56.61,20231204,2340,1.07,20241203,0.00,N,290120,500,77 억,,48335,N,N,0,N,00,N
20241203,121112,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2365,-10,5,-0.42,26075530,11057,64.40,2375,2390,2340,3085,1665,2375,2358.28,0.31,0,-67,2451,2412,2386,2347,2321,2400,2335,78,710,500,1420,5,1,15515138,367,-4.08,0.43,12,0.07,-579.00,5438.00,5450,20231204,-56.61,2340,20241203,1.07,4080,-42.03,20240103,2340,1.07,20241203,5450,-56.61,20231204,2340,1.07,20241203,0.00,N,290120,500,77 억,,48335,N,N,0,N,00,N
20241203,111051,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2360,-15,5,-0.63,19267945,8165,47.55,2375,2390,2340,3085,1665,2375,2359.82,0.31,0,-65,2451,2412,2386,2347,2321,2400,2335,78,710,500,1420,5,1,15515138,366,-4.08,0.43,12,0.05,-579.00,5438.00,5450,20231204,-56.70,2340,20241203,0.85,4080,-42.16,20240103,2340,0.85,20241203,5450,-56.70,20231204,2340,0.85,20241203,0.00,N,290120,500,77 억,,48335,N,N,0,N,00,N
20241203,101038,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2370,-5,5,-0.21,12568775,5318,30.97,2375,2390,2355,3085,1665,2375,2363.44,0.31,0,-67,2451,2412,2386,2347,2321,2400,2335,78,710,500,1420,5,1,15515138,368,-4.09,0.44,12,0.03,-579.00,5438.00,5450,20231204,-56.51,2355,20241203,0.64,4080,-41.91,20240103,2355,0.64,20241203,5450,-56.51,20231204,2355,0.64,20241203,0.00,N,290120,500,77 억,,48335,N,N,0,N,00,N
20241203,091029,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2390,15,2,0.63,627540,264,1.54,2375,2390,2375,3085,1665,2375,2377.05,0.31,0,-8,2451,2412,2386,2347,2321,2400,2335,78,710,500,1420,5,1,15515138,371,-4.13,0.44,12,0.00,-579.00,5438.00,5450,20231204,-56.15,2360,20241202,1.27,4080,-41.42,20240103,2360,1.27,20241202,5450,-56.15,20231204,2360,1.27,20241202,0.00,N,290120,500,77 억,,48335,N,N,0,N,00,N
20241202,161012,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2375,-50,5,-2.06,40830325,17170,237.38,2405,2425,2360,3150,1700,2425,2378.00,0.31,0,-351,2488,2456,2428,2396,2368,2442,2382,78,725,500,1450,5,1,15515138,368,-4.10,0.44,12,0.11,-579.00,5438.00,5450,20231204,-56.42,2360,20241202,0.64,4080,-41.79,20240103,2360,0.64,20241202,5450,-56.42,20231204,2360,0.64,20241202,0.00,N,290120,500,77 억,,48405,N,N,0,N,00,N
20241202,151145,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2365,-60,5,-2.47,26018660,10925,151.04,2405,2425,2360,3150,1700,2425,2381.57,0.31,0,-316,2488,2456,2428,2396,2368,2442,2382,78,725,500,1450,5,1,15515138,367,-4.08,0.43,12,0.07,-579.00,5438.00,5450,20231204,-56.61,2360,20241202,0.21,4080,-42.03,20240103,2360,0.21,20241202,5450,-56.61,20231204,2360,0.21,20241202,0.00,N,290120,500,77 억,,48405,N,N,0,N,00,N
20241202,141054,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2370,-55,5,-2.27,20428030,8566,118.43,2405,2425,2365,3150,1700,2425,2384.78,0.31,0,-298,2488,2456,2428,2396,2368,2442,2382,78,725,500,1450,5,1,15515138,368,-4.09,0.44,12,0.06,-579.00,5438.00,5450,20231204,-56.51,2365,20241202,0.21,4080,-41.91,20240103,2365,0.21,20241202,5450,-56.51,20231204,2365,0.21,20241202,0.00,N,290120,500,77 억,,48405,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 161043 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 2385 10 2 0.42 32421575 13740 80.02 2375 2390 2340 3085 1665 2375 2359.65 0.31 0 -446 2451 2412 2386 2347 2321 2400 2335 78 710 500 1420 5 1 15515138 370 -4.12 0.44 12 0.09 -579.00 5438.00 5450 20231204 -56.24 2340 20241203 1.92 4080 -41.54 20240103 2340 1.92 20241203 5450 -56.24 20231204 2340 1.92 20241203 0.00 N 290120 500 77 억 48335 N N 0 N 00 N
3 20241203 151121 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 2385 10 2 0.42 31635810 13410 78.10 2375 2390 2340 3085 1665 2375 2359.12 0.31 0 -400 2451 2412 2386 2347 2321 2400 2335 78 710 500 1420 5 1 15515138 370 -4.12 0.44 12 0.09 -579.00 5438.00 5450 20231204 -56.24 2340 20241203 1.92 4080 -41.54 20240103 2340 1.92 20241203 5450 -56.24 20231204 2340 1.92 20241203 0.00 N 290120 500 77 억 48335 N N 0 N 00 N
4 20241203 141059 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 2360 -15 5 -0.63 30002560 12722 74.09 2375 2390 2340 3085 1665 2375 2358.32 0.31 0 -115 2451 2412 2386 2347 2321 2400 2335 78 710 500 1420 5 1 15515138 366 -4.08 0.43 12 0.08 -579.00 5438.00 5450 20231204 -56.70 2340 20241203 0.85 4080 -42.16 20240103 2340 0.85 20241203 5450 -56.70 20231204 2340 0.85 20241203 0.00 N 290120 500 77 억 48335 N N 0 N 00 N
5 20241203 131100 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 2365 -10 5 -0.42 28707515 12173 70.90 2375 2390 2340 3085 1665 2375 2358.29 0.31 0 310 2451 2412 2386 2347 2321 2400 2335 78 710 500 1420 5 1 15515138 367 -4.08 0.43 12 0.08 -579.00 5438.00 5450 20231204 -56.61 2340 20241203 1.07 4080 -42.03 20240103 2340 1.07 20241203 5450 -56.61 20231204 2340 1.07 20241203 0.00 N 290120 500 77 억 48335 N N 0 N 00 N
6 20241203 121112 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 2365 -10 5 -0.42 26075530 11057 64.40 2375 2390 2340 3085 1665 2375 2358.28 0.31 0 -67 2451 2412 2386 2347 2321 2400 2335 78 710 500 1420 5 1 15515138 367 -4.08 0.43 12 0.07 -579.00 5438.00 5450 20231204 -56.61 2340 20241203 1.07 4080 -42.03 20240103 2340 1.07 20241203 5450 -56.61 20231204 2340 1.07 20241203 0.00 N 290120 500 77 억 48335 N N 0 N 00 N
7 20241203 111051 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 2360 -15 5 -0.63 19267945 8165 47.55 2375 2390 2340 3085 1665 2375 2359.82 0.31 0 -65 2451 2412 2386 2347 2321 2400 2335 78 710 500 1420 5 1 15515138 366 -4.08 0.43 12 0.05 -579.00 5438.00 5450 20231204 -56.70 2340 20241203 0.85 4080 -42.16 20240103 2340 0.85 20241203 5450 -56.70 20231204 2340 0.85 20241203 0.00 N 290120 500 77 억 48335 N N 0 N 00 N
8 20241203 101038 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 2370 -5 5 -0.21 12568775 5318 30.97 2375 2390 2355 3085 1665 2375 2363.44 0.31 0 -67 2451 2412 2386 2347 2321 2400 2335 78 710 500 1420 5 1 15515138 368 -4.09 0.44 12 0.03 -579.00 5438.00 5450 20231204 -56.51 2355 20241203 0.64 4080 -41.91 20240103 2355 0.64 20241203 5450 -56.51 20231204 2355 0.64 20241203 0.00 N 290120 500 77 억 48335 N N 0 N 00 N
9 20241203 091029 57 100.00 KOSDAQ 운송장비부품 N N N N N 2390 15 2 0.63 627540 264 1.54 2375 2390 2375 3085 1665 2375 2377.05 0.31 0 -8 2451 2412 2386 2347 2321 2400 2335 78 710 500 1420 5 1 15515138 371 -4.13 0.44 12 0.00 -579.00 5438.00 5450 20231204 -56.15 2360 20241202 1.27 4080 -41.42 20240103 2360 1.27 20241202 5450 -56.15 20231204 2360 1.27 20241202 0.00 N 290120 500 77 억 48335 N N 0 N 00 N
10 20241202 161012 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 2375 -50 5 -2.06 40830325 17170 237.38 2405 2425 2360 3150 1700 2425 2378.00 0.31 0 -351 2488 2456 2428 2396 2368 2442 2382 78 725 500 1450 5 1 15515138 368 -4.10 0.44 12 0.11 -579.00 5438.00 5450 20231204 -56.42 2360 20241202 0.64 4080 -41.79 20240103 2360 0.64 20241202 5450 -56.42 20231204 2360 0.64 20241202 0.00 N 290120 500 77 억 48405 N N 0 N 00 N
11 20241202 151145 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 2365 -60 5 -2.47 26018660 10925 151.04 2405 2425 2360 3150 1700 2425 2381.57 0.31 0 -316 2488 2456 2428 2396 2368 2442 2382 78 725 500 1450 5 1 15515138 367 -4.08 0.43 12 0.07 -579.00 5438.00 5450 20231204 -56.61 2360 20241202 0.21 4080 -42.03 20240103 2360 0.21 20241202 5450 -56.61 20231204 2360 0.21 20241202 0.00 N 290120 500 77 억 48405 N N 0 N 00 N
12 20241202 141054 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 2370 -55 5 -2.27 20428030 8566 118.43 2405 2425 2365 3150 1700 2425 2384.78 0.31 0 -298 2488 2456 2428 2396 2368 2442 2382 78 725 500 1450 5 1 15515138 368 -4.09 0.44 12 0.06 -579.00 5438.00 5450 20231204 -56.51 2365 20241202 0.21 4080 -41.91 20240103 2365 0.21 20241202 5450 -56.51 20231204 2365 0.21 20241202 0.00 N 290120 500 77 억 48405 N N 0 N 00 N