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
170030/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
20241125,160932,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5190,50,2,0.97,117256060,22628,84.07,5150,5220,5140,6680,3600,5140,5181.90,2.13,0,-3638,5300,5220,5150,5070,5000,5260,5110,77,1540,500,3900,10,1,15340000,796,6.07,0.55,12,0.15,855.00,9486.00,8720,20240115,-40.48,4775,20241115,8.69,8720,-40.48,20240115,4775,8.69,20241115,8720,-40.48,20240115,4775,8.69,20241115,2.93,N,170030,500,76 억,,327091,N,N,0,N,00,N
20241125,150951,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5160,20,2,0.39,112630140,21736,80.76,5150,5220,5140,6680,3600,5140,5181.73,2.13,0,-3304,5300,5220,5150,5070,5000,5260,5110,77,1540,500,3900,10,1,15340000,792,6.04,0.54,12,0.14,855.00,9486.00,8720,20240115,-40.83,4775,20241115,8.06,8720,-40.83,20240115,4775,8.06,20241115,8720,-40.83,20240115,4775,8.06,20241115,2.93,N,170030,500,76 억,,327091,N,N,0,N,00,N
20241125,140948,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5200,60,2,1.17,106520690,20553,76.36,5150,5220,5140,6680,3600,5140,5182.73,2.13,0,-3215,5300,5220,5150,5070,5000,5260,5110,77,1540,500,3900,10,1,15340000,798,6.08,0.55,12,0.13,855.00,9486.00,8720,20240115,-40.37,4775,20241115,8.90,8720,-40.37,20240115,4775,8.90,20241115,8720,-40.37,20240115,4775,8.90,20241115,2.93,N,170030,500,76 억,,327091,N,N,0,N,00,N
20241125,130942,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5170,30,2,0.58,103252580,19921,74.01,5150,5220,5140,6680,3600,5140,5183.10,2.13,0,-3021,5300,5220,5150,5070,5000,5260,5110,77,1540,500,3900,10,1,15340000,793,6.05,0.55,12,0.13,855.00,9486.00,8720,20240115,-40.71,4775,20241115,8.27,8720,-40.71,20240115,4775,8.27,20241115,8720,-40.71,20240115,4775,8.27,20241115,2.93,N,170030,500,76 억,,327091,N,N,0,N,00,N
20241125,120952,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5180,40,2,0.78,97553290,18820,69.92,5150,5220,5140,6680,3600,5140,5183.49,2.13,0,-2835,5300,5220,5150,5070,5000,5260,5110,77,1540,500,3900,10,1,15340000,795,6.06,0.55,12,0.12,855.00,9486.00,8720,20240115,-40.60,4775,20241115,8.48,8720,-40.60,20240115,4775,8.48,20241115,8720,-40.60,20240115,4775,8.48,20241115,2.93,N,170030,500,76 억,,327091,N,N,0,N,00,N
20241125,110946,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5170,30,2,0.58,37948480,7332,27.24,5150,5200,5150,6680,3600,5140,5175.73,2.13,0,-2859,5300,5220,5150,5070,5000,5260,5110,77,1540,500,3900,10,1,15340000,793,6.05,0.55,12,0.05,855.00,9486.00,8720,20240115,-40.71,4775,20241115,8.27,8720,-40.71,20240115,4775,8.27,20241115,8720,-40.71,20240115,4775,8.27,20241115,2.93,N,170030,500,76 억,,327091,N,N,0,N,00,N
20241125,100935,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5190,50,2,0.97,24723970,4777,17.75,5150,5200,5150,6680,3600,5140,5175.63,2.13,0,-1262,5300,5220,5150,5070,5000,5260,5110,77,1540,500,3900,10,1,15340000,796,6.07,0.55,12,0.03,855.00,9486.00,8720,20240115,-40.48,4775,20241115,8.69,8720,-40.48,20240115,4775,8.69,20241115,8720,-40.48,20240115,4775,8.69,20241115,2.93,N,170030,500,76 억,,327091,N,N,0,N,00,N
20241125,090936,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5200,60,2,1.17,2434110,470,1.75,5150,5200,5150,6680,3600,5140,5178.96,2.13,0,-33,5300,5220,5150,5070,5000,5260,5110,77,1540,500,3900,10,1,15340000,798,6.08,0.55,12,0.00,855.00,9486.00,8720,20240115,-40.37,4775,20241115,8.90,8720,-40.37,20240115,4775,8.90,20241115,8720,-40.37,20240115,4775,8.90,20241115,2.93,N,170030,500,76 억,,327091,N,N,0,N,00,N
20241122,160843,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5140,-40,5,-0.77,138458550,26914,81.64,5120,5230,5080,6730,3630,5180,5144.48,2.13,0,221,5380,5280,5170,5070,4960,5330,5120,77,1550,500,3930,10,1,15340000,788,6.01,0.54,12,0.18,855.00,9486.00,8720,20240115,-41.06,4775,20241115,7.64,8720,-41.06,20240115,4775,7.64,20241115,8720,-41.06,20240115,4775,7.64,20241115,2.97,N,170030,500,76 억,,326776,N,N,0,N,00,N
20241122,150857,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5140,-40,5,-0.77,133706890,25989,78.84,5120,5230,5080,6730,3630,5180,5144.75,2.13,0,381,5380,5280,5170,5070,4960,5330,5120,77,1550,500,3930,10,1,15340000,788,6.01,0.54,12,0.17,855.00,9486.00,8720,20240115,-41.06,4775,20241115,7.64,8720,-41.06,20240115,4775,7.64,20241115,8720,-41.06,20240115,4775,7.64,20241115,2.97,N,170030,500,76 억,,326776,N,N,0,N,00,N
20241122,140857,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5100,-80,5,-1.54,117933660,22906,69.49,5120,5230,5080,6730,3630,5180,5148.59,2.13,0,-607,5380,5280,5170,5070,4960,5330,5120,77,1550,500,3930,10,1,15340000,782,5.96,0.54,12,0.15,855.00,9486.00,8720,20240115,-41.51,4775,20241115,6.81,8720,-41.51,20240115,4775,6.81,20241115,8720,-41.51,20240115,4775,6.81,20241115,2.97,N,170030,500,76 억,,326776,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 160932 57 100.00 KOSDAQ 운송장비부품 N N N N N 5190 50 2 0.97 117256060 22628 84.07 5150 5220 5140 6680 3600 5140 5181.90 2.13 0 -3638 5300 5220 5150 5070 5000 5260 5110 77 1540 500 3900 10 1 15340000 796 6.07 0.55 12 0.15 855.00 9486.00 8720 20240115 -40.48 4775 20241115 8.69 8720 -40.48 20240115 4775 8.69 20241115 8720 -40.48 20240115 4775 8.69 20241115 2.93 N 170030 500 76 억 327091 N N 0 N 00 N
3 20241125 150951 57 100.00 KOSDAQ 운송장비부품 N N N N N 5160 20 2 0.39 112630140 21736 80.76 5150 5220 5140 6680 3600 5140 5181.73 2.13 0 -3304 5300 5220 5150 5070 5000 5260 5110 77 1540 500 3900 10 1 15340000 792 6.04 0.54 12 0.14 855.00 9486.00 8720 20240115 -40.83 4775 20241115 8.06 8720 -40.83 20240115 4775 8.06 20241115 8720 -40.83 20240115 4775 8.06 20241115 2.93 N 170030 500 76 억 327091 N N 0 N 00 N
4 20241125 140948 57 100.00 KOSDAQ 운송장비부품 N N N N N 5200 60 2 1.17 106520690 20553 76.36 5150 5220 5140 6680 3600 5140 5182.73 2.13 0 -3215 5300 5220 5150 5070 5000 5260 5110 77 1540 500 3900 10 1 15340000 798 6.08 0.55 12 0.13 855.00 9486.00 8720 20240115 -40.37 4775 20241115 8.90 8720 -40.37 20240115 4775 8.90 20241115 8720 -40.37 20240115 4775 8.90 20241115 2.93 N 170030 500 76 억 327091 N N 0 N 00 N
5 20241125 130942 57 100.00 KOSDAQ 운송장비부품 N N N N N 5170 30 2 0.58 103252580 19921 74.01 5150 5220 5140 6680 3600 5140 5183.10 2.13 0 -3021 5300 5220 5150 5070 5000 5260 5110 77 1540 500 3900 10 1 15340000 793 6.05 0.55 12 0.13 855.00 9486.00 8720 20240115 -40.71 4775 20241115 8.27 8720 -40.71 20240115 4775 8.27 20241115 8720 -40.71 20240115 4775 8.27 20241115 2.93 N 170030 500 76 억 327091 N N 0 N 00 N
6 20241125 120952 57 100.00 KOSDAQ 운송장비부품 N N N N N 5180 40 2 0.78 97553290 18820 69.92 5150 5220 5140 6680 3600 5140 5183.49 2.13 0 -2835 5300 5220 5150 5070 5000 5260 5110 77 1540 500 3900 10 1 15340000 795 6.06 0.55 12 0.12 855.00 9486.00 8720 20240115 -40.60 4775 20241115 8.48 8720 -40.60 20240115 4775 8.48 20241115 8720 -40.60 20240115 4775 8.48 20241115 2.93 N 170030 500 76 억 327091 N N 0 N 00 N
7 20241125 110946 57 100.00 KOSDAQ 운송장비부품 N N N N N 5170 30 2 0.58 37948480 7332 27.24 5150 5200 5150 6680 3600 5140 5175.73 2.13 0 -2859 5300 5220 5150 5070 5000 5260 5110 77 1540 500 3900 10 1 15340000 793 6.05 0.55 12 0.05 855.00 9486.00 8720 20240115 -40.71 4775 20241115 8.27 8720 -40.71 20240115 4775 8.27 20241115 8720 -40.71 20240115 4775 8.27 20241115 2.93 N 170030 500 76 억 327091 N N 0 N 00 N
8 20241125 100935 57 100.00 KOSDAQ 운송장비부품 N N N N N 5190 50 2 0.97 24723970 4777 17.75 5150 5200 5150 6680 3600 5140 5175.63 2.13 0 -1262 5300 5220 5150 5070 5000 5260 5110 77 1540 500 3900 10 1 15340000 796 6.07 0.55 12 0.03 855.00 9486.00 8720 20240115 -40.48 4775 20241115 8.69 8720 -40.48 20240115 4775 8.69 20241115 8720 -40.48 20240115 4775 8.69 20241115 2.93 N 170030 500 76 억 327091 N N 0 N 00 N
9 20241125 090936 57 100.00 KOSDAQ 운송장비부품 N N N N N 5200 60 2 1.17 2434110 470 1.75 5150 5200 5150 6680 3600 5140 5178.96 2.13 0 -33 5300 5220 5150 5070 5000 5260 5110 77 1540 500 3900 10 1 15340000 798 6.08 0.55 12 0.00 855.00 9486.00 8720 20240115 -40.37 4775 20241115 8.90 8720 -40.37 20240115 4775 8.90 20241115 8720 -40.37 20240115 4775 8.90 20241115 2.93 N 170030 500 76 억 327091 N N 0 N 00 N
10 20241122 160843 57 100.00 KOSDAQ 운송장비부품 N N N N N 5140 -40 5 -0.77 138458550 26914 81.64 5120 5230 5080 6730 3630 5180 5144.48 2.13 0 221 5380 5280 5170 5070 4960 5330 5120 77 1550 500 3930 10 1 15340000 788 6.01 0.54 12 0.18 855.00 9486.00 8720 20240115 -41.06 4775 20241115 7.64 8720 -41.06 20240115 4775 7.64 20241115 8720 -41.06 20240115 4775 7.64 20241115 2.97 N 170030 500 76 억 326776 N N 0 N 00 N
11 20241122 150857 57 100.00 KOSDAQ 운송장비부품 N N N N N 5140 -40 5 -0.77 133706890 25989 78.84 5120 5230 5080 6730 3630 5180 5144.75 2.13 0 381 5380 5280 5170 5070 4960 5330 5120 77 1550 500 3930 10 1 15340000 788 6.01 0.54 12 0.17 855.00 9486.00 8720 20240115 -41.06 4775 20241115 7.64 8720 -41.06 20240115 4775 7.64 20241115 8720 -41.06 20240115 4775 7.64 20241115 2.97 N 170030 500 76 억 326776 N N 0 N 00 N
12 20241122 140857 57 100.00 KOSDAQ 운송장비부품 N N N N N 5100 -80 5 -1.54 117933660 22906 69.49 5120 5230 5080 6730 3630 5180 5148.59 2.13 0 -607 5380 5280 5170 5070 4960 5330 5120 77 1550 500 3930 10 1 15340000 782 5.96 0.54 12 0.15 855.00 9486.00 8720 20240115 -41.51 4775 20241115 6.81 8720 -41.51 20240115 4775 6.81 20241115 8720 -41.51 20240115 4775 6.81 20241115 2.97 N 170030 500 76 억 326776 N N 0 N 00 N