ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-25 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-11-25 18:12:38 +09:00
parent 3f4f4da6df
commit 96f5283557
2959 changed files with 31903 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
053270/price/prices-20241101.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
20241125,160552,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2115,40,2,1.93,101985500,48758,157.93,2075,2125,2070,2695,1455,2075,2091.66,0.57,0,9263,2095,2085,2070,2060,2045,2090,2065,137,620,500,1490,5,1,27410405,580,3.11,0.53,12,0.18,680.00,3972.00,3170,20240308,-33.28,1985,20240806,6.55,3170,-33.28,20240308,1985,6.55,20240806,3170,-33.28,20240308,1985,6.55,20240806,1.04,N,053270,500,137 억,,155230,N,N,0,N,00,N
20241125,150602,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2110,35,2,1.69,100294885,47957,155.33,2075,2125,2070,2695,1455,2075,2091.35,0.57,0,8952,2095,2085,2070,2060,2045,2090,2065,137,620,500,1490,5,1,27410405,578,3.10,0.53,12,0.17,680.00,3972.00,3170,20240308,-33.44,1985,20240806,6.30,3170,-33.44,20240308,1985,6.30,20240806,3170,-33.44,20240308,1985,6.30,20240806,1.04,N,053270,500,137 억,,155230,N,N,0,N,00,N
20241125,140601,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2100,25,2,1.20,95302790,45582,147.64,2075,2125,2070,2695,1455,2075,2090.80,0.57,0,7928,2095,2085,2070,2060,2045,2090,2065,137,620,500,1490,5,1,27410405,576,3.09,0.53,12,0.17,680.00,3972.00,3170,20240308,-33.75,1985,20240806,5.79,3170,-33.75,20240308,1985,5.79,20240806,3170,-33.75,20240308,1985,5.79,20240806,1.04,N,053270,500,137 억,,155230,N,N,0,N,00,N
20241125,130555,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2115,40,2,1.93,51422750,24607,79.70,2075,2125,2070,2695,1455,2075,2089.76,0.57,0,6601,2095,2085,2070,2060,2045,2090,2065,137,620,500,1490,5,1,27410405,580,3.11,0.53,12,0.09,680.00,3972.00,3170,20240308,-33.28,1985,20240806,6.55,3170,-33.28,20240308,1985,6.55,20240806,3170,-33.28,20240308,1985,6.55,20240806,1.04,N,053270,500,137 억,,155230,N,N,0,N,00,N
20241125,120604,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2115,40,2,1.93,48300905,23124,74.90,2075,2125,2070,2695,1455,2075,2088.78,0.57,0,6141,2095,2085,2070,2060,2045,2090,2065,137,620,500,1490,5,1,27410405,580,3.11,0.53,12,0.08,680.00,3972.00,3170,20240308,-33.28,1985,20240806,6.55,3170,-33.28,20240308,1985,6.55,20240806,3170,-33.28,20240308,1985,6.55,20240806,1.04,N,053270,500,137 억,,155230,N,N,0,N,00,N
20241125,110558,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2115,40,2,1.93,44121325,21146,68.49,2075,2120,2070,2695,1455,2075,2086.51,0.57,0,6010,2095,2085,2070,2060,2045,2090,2065,137,620,500,1490,5,1,27410405,580,3.11,0.53,12,0.08,680.00,3972.00,3170,20240308,-33.28,1985,20240806,6.55,3170,-33.28,20240308,1985,6.55,20240806,3170,-33.28,20240308,1985,6.55,20240806,1.04,N,053270,500,137 억,,155230,N,N,0,N,00,N
20241125,100552,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2105,30,2,1.45,38559025,18506,59.94,2075,2120,2070,2695,1455,2075,2083.60,0.57,0,5065,2095,2085,2070,2060,2045,2090,2065,137,620,500,1490,5,1,27410405,577,3.10,0.53,12,0.07,680.00,3972.00,3170,20240308,-33.60,1985,20240806,6.05,3170,-33.60,20240308,1985,6.05,20240806,3170,-33.60,20240308,1985,6.05,20240806,1.04,N,053270,500,137 억,,155230,N,N,0,N,00,N
20241125,090552,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2090,15,2,0.72,47755,23,0.07,2075,2090,2075,2695,1455,2075,2076.30,0.57,0,-3,2095,2085,2070,2060,2045,2090,2065,137,620,500,1490,5,1,27410405,573,3.07,0.53,12,0.00,680.00,3972.00,3170,20240308,-34.07,1985,20240806,5.29,3170,-34.07,20240308,1985,5.29,20240806,3170,-34.07,20240308,1985,5.29,20240806,1.04,N,053270,500,137 억,,155230,N,N,0,N,00,N
20241122,160525,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2075,10,2,0.48,63836585,30874,52.71,2065,2080,2055,2680,1450,2065,2067.64,0.57,0,129,2101,2082,2061,2042,2021,2072,2032,137,615,500,1480,5,1,27410405,569,3.05,0.52,12,0.11,680.00,3972.00,3170,20240308,-34.54,1985,20240806,4.53,3170,-34.54,20240308,1985,4.53,20240806,3170,-34.54,20240308,1985,4.53,20240806,1.04,N,053270,500,137 억,,155101,N,N,0,N,00,N
20241122,150529,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2070,5,2,0.24,60983680,29493,50.35,2065,2080,2055,2680,1450,2065,2067.73,0.57,0,157,2101,2082,2061,2042,2021,2072,2032,137,615,500,1480,5,1,27410405,567,3.04,0.52,12,0.11,680.00,3972.00,3170,20240308,-34.70,1985,20240806,4.28,3170,-34.70,20240308,1985,4.28,20240806,3170,-34.70,20240308,1985,4.28,20240806,1.04,N,053270,500,137 억,,155101,N,N,0,N,00,N
20241122,140531,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2080,15,2,0.73,52704840,25494,43.53,2065,2080,2055,2680,1450,2065,2067.34,0.57,0,1611,2101,2082,2061,2042,2021,2072,2032,137,615,500,1480,5,1,27410405,570,3.06,0.52,12,0.09,680.00,3972.00,3170,20240308,-34.38,1985,20240806,4.79,3170,-34.38,20240308,1985,4.79,20240806,3170,-34.38,20240308,1985,4.79,20240806,1.04,N,053270,500,137 억,,155101,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 20241125 160552 57 100.00 KOSDAQ 운송장비부품 N N N N N 2115 40 2 1.93 101985500 48758 157.93 2075 2125 2070 2695 1455 2075 2091.66 0.57 0 9263 2095 2085 2070 2060 2045 2090 2065 137 620 500 1490 5 1 27410405 580 3.11 0.53 12 0.18 680.00 3972.00 3170 20240308 -33.28 1985 20240806 6.55 3170 -33.28 20240308 1985 6.55 20240806 3170 -33.28 20240308 1985 6.55 20240806 1.04 N 053270 500 137 억 155230 N N 0 N 00 N
3 20241125 150602 57 100.00 KOSDAQ 운송장비부품 N N N N N 2110 35 2 1.69 100294885 47957 155.33 2075 2125 2070 2695 1455 2075 2091.35 0.57 0 8952 2095 2085 2070 2060 2045 2090 2065 137 620 500 1490 5 1 27410405 578 3.10 0.53 12 0.17 680.00 3972.00 3170 20240308 -33.44 1985 20240806 6.30 3170 -33.44 20240308 1985 6.30 20240806 3170 -33.44 20240308 1985 6.30 20240806 1.04 N 053270 500 137 억 155230 N N 0 N 00 N
4 20241125 140601 57 100.00 KOSDAQ 운송장비부품 N N N N N 2100 25 2 1.20 95302790 45582 147.64 2075 2125 2070 2695 1455 2075 2090.80 0.57 0 7928 2095 2085 2070 2060 2045 2090 2065 137 620 500 1490 5 1 27410405 576 3.09 0.53 12 0.17 680.00 3972.00 3170 20240308 -33.75 1985 20240806 5.79 3170 -33.75 20240308 1985 5.79 20240806 3170 -33.75 20240308 1985 5.79 20240806 1.04 N 053270 500 137 억 155230 N N 0 N 00 N
5 20241125 130555 57 100.00 KOSDAQ 운송장비부품 N N N N N 2115 40 2 1.93 51422750 24607 79.70 2075 2125 2070 2695 1455 2075 2089.76 0.57 0 6601 2095 2085 2070 2060 2045 2090 2065 137 620 500 1490 5 1 27410405 580 3.11 0.53 12 0.09 680.00 3972.00 3170 20240308 -33.28 1985 20240806 6.55 3170 -33.28 20240308 1985 6.55 20240806 3170 -33.28 20240308 1985 6.55 20240806 1.04 N 053270 500 137 억 155230 N N 0 N 00 N
6 20241125 120604 57 100.00 KOSDAQ 운송장비부품 N N N N N 2115 40 2 1.93 48300905 23124 74.90 2075 2125 2070 2695 1455 2075 2088.78 0.57 0 6141 2095 2085 2070 2060 2045 2090 2065 137 620 500 1490 5 1 27410405 580 3.11 0.53 12 0.08 680.00 3972.00 3170 20240308 -33.28 1985 20240806 6.55 3170 -33.28 20240308 1985 6.55 20240806 3170 -33.28 20240308 1985 6.55 20240806 1.04 N 053270 500 137 억 155230 N N 0 N 00 N
7 20241125 110558 57 100.00 KOSDAQ 운송장비부품 N N N N N 2115 40 2 1.93 44121325 21146 68.49 2075 2120 2070 2695 1455 2075 2086.51 0.57 0 6010 2095 2085 2070 2060 2045 2090 2065 137 620 500 1490 5 1 27410405 580 3.11 0.53 12 0.08 680.00 3972.00 3170 20240308 -33.28 1985 20240806 6.55 3170 -33.28 20240308 1985 6.55 20240806 3170 -33.28 20240308 1985 6.55 20240806 1.04 N 053270 500 137 억 155230 N N 0 N 00 N
8 20241125 100552 57 100.00 KOSDAQ 운송장비부품 N N N N N 2105 30 2 1.45 38559025 18506 59.94 2075 2120 2070 2695 1455 2075 2083.60 0.57 0 5065 2095 2085 2070 2060 2045 2090 2065 137 620 500 1490 5 1 27410405 577 3.10 0.53 12 0.07 680.00 3972.00 3170 20240308 -33.60 1985 20240806 6.05 3170 -33.60 20240308 1985 6.05 20240806 3170 -33.60 20240308 1985 6.05 20240806 1.04 N 053270 500 137 억 155230 N N 0 N 00 N
9 20241125 090552 57 100.00 KOSDAQ 운송장비부품 N N N N N 2090 15 2 0.72 47755 23 0.07 2075 2090 2075 2695 1455 2075 2076.30 0.57 0 -3 2095 2085 2070 2060 2045 2090 2065 137 620 500 1490 5 1 27410405 573 3.07 0.53 12 0.00 680.00 3972.00 3170 20240308 -34.07 1985 20240806 5.29 3170 -34.07 20240308 1985 5.29 20240806 3170 -34.07 20240308 1985 5.29 20240806 1.04 N 053270 500 137 억 155230 N N 0 N 00 N
10 20241122 160525 57 100.00 KOSDAQ 운송장비부품 N N N N N 2075 10 2 0.48 63836585 30874 52.71 2065 2080 2055 2680 1450 2065 2067.64 0.57 0 129 2101 2082 2061 2042 2021 2072 2032 137 615 500 1480 5 1 27410405 569 3.05 0.52 12 0.11 680.00 3972.00 3170 20240308 -34.54 1985 20240806 4.53 3170 -34.54 20240308 1985 4.53 20240806 3170 -34.54 20240308 1985 4.53 20240806 1.04 N 053270 500 137 억 155101 N N 0 N 00 N
11 20241122 150529 57 100.00 KOSDAQ 운송장비부품 N N N N N 2070 5 2 0.24 60983680 29493 50.35 2065 2080 2055 2680 1450 2065 2067.73 0.57 0 157 2101 2082 2061 2042 2021 2072 2032 137 615 500 1480 5 1 27410405 567 3.04 0.52 12 0.11 680.00 3972.00 3170 20240308 -34.70 1985 20240806 4.28 3170 -34.70 20240308 1985 4.28 20240806 3170 -34.70 20240308 1985 4.28 20240806 1.04 N 053270 500 137 억 155101 N N 0 N 00 N
12 20241122 140531 57 100.00 KOSDAQ 운송장비부품 N N N N N 2080 15 2 0.73 52704840 25494 43.53 2065 2080 2055 2680 1450 2065 2067.34 0.57 0 1611 2101 2082 2061 2042 2021 2072 2032 137 615 500 1480 5 1 27410405 570 3.06 0.52 12 0.09 680.00 3972.00 3170 20240308 -34.38 1985 20240806 4.79 3170 -34.38 20240308 1985 4.79 20240806 3170 -34.38 20240308 1985 4.79 20240806 1.04 N 053270 500 137 억 155101 N N 0 N 00 N