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
053270/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
20241203,160525,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2065,50,2,2.48,56762005,27810,95.69,2030,2065,2020,2615,1415,2015,2041.06,0.44,0,2273,2105,2060,2035,1990,1965,2047,1977,137,600,500,1450,5,1,27410405,566,3.04,0.52,12,0.10,680.00,3972.00,3170,20240308,-34.86,1985,20240806,4.03,3170,-34.86,20240308,1985,4.03,20240806,3170,-34.86,20240308,1985,4.03,20240806,1.06,N,053270,500,137 억,,120971,N,N,0,N,00,N
20241203,150543,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2060,45,2,2.23,52215640,25606,88.10,2030,2065,2020,2615,1415,2015,2039.20,0.44,0,1698,2105,2060,2035,1990,1965,2047,1977,137,600,500,1450,5,1,27410405,565,3.03,0.52,12,0.09,680.00,3972.00,3170,20240308,-35.02,1985,20240806,3.78,3170,-35.02,20240308,1985,3.78,20240806,3170,-35.02,20240308,1985,3.78,20240806,1.06,N,053270,500,137 억,,120971,N,N,0,N,00,N
20241203,140531,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2055,40,2,1.99,48922940,24005,82.59,2030,2060,2020,2615,1415,2015,2038.03,0.44,0,1321,2105,2060,2035,1990,1965,2047,1977,137,600,500,1450,5,1,27410405,563,3.02,0.52,12,0.09,680.00,3972.00,3170,20240308,-35.17,1985,20240806,3.53,3170,-35.17,20240308,1985,3.53,20240806,3170,-35.17,20240308,1985,3.53,20240806,1.06,N,053270,500,137 억,,120971,N,N,0,N,00,N
20241203,130528,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2045,30,2,1.49,35010705,17205,59.20,2030,2045,2020,2615,1415,2015,2034.91,0.44,0,1284,2105,2060,2035,1990,1965,2047,1977,137,600,500,1450,5,1,27410405,561,3.01,0.51,12,0.06,680.00,3972.00,3170,20240308,-35.49,1985,20240806,3.02,3170,-35.49,20240308,1985,3.02,20240806,3170,-35.49,20240308,1985,3.02,20240806,1.06,N,053270,500,137 억,,120971,N,N,0,N,00,N
20241203,120546,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2040,25,2,1.24,32209760,15832,54.47,2030,2045,2020,2615,1415,2015,2034.47,0.44,0,-9,2105,2060,2035,1990,1965,2047,1977,137,600,500,1450,5,1,27410405,559,3.00,0.51,12,0.06,680.00,3972.00,3170,20240308,-35.65,1985,20240806,2.77,3170,-35.65,20240308,1985,2.77,20240806,3170,-35.65,20240308,1985,2.77,20240806,1.06,N,053270,500,137 억,,120971,N,N,0,N,00,N
20241203,110528,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2045,30,2,1.49,31183125,15328,52.74,2030,2045,2020,2615,1415,2015,2034.39,0.44,0,-5,2105,2060,2035,1990,1965,2047,1977,137,600,500,1450,5,1,27410405,561,3.01,0.51,12,0.06,680.00,3972.00,3170,20240308,-35.49,1985,20240806,3.02,3170,-35.49,20240308,1985,3.02,20240806,3170,-35.49,20240308,1985,3.02,20240806,1.06,N,053270,500,137 억,,120971,N,N,0,N,00,N
20241203,100518,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2045,30,2,1.49,18522205,9101,31.31,2030,2045,2020,2615,1415,2015,2035.18,0.44,0,-66,2105,2060,2035,1990,1965,2047,1977,137,600,500,1450,5,1,27410405,561,3.01,0.51,12,0.03,680.00,3972.00,3170,20240308,-35.49,1985,20240806,3.02,3170,-35.49,20240308,1985,3.02,20240806,3170,-35.49,20240308,1985,3.02,20240806,1.06,N,053270,500,137 억,,120971,N,N,0,N,00,N
20241203,090517,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2035,20,2,0.99,2082030,1026,3.53,2030,2035,2020,2615,1415,2015,2029.27,0.44,0,10,2105,2060,2035,1990,1965,2047,1977,137,600,500,1450,5,1,27410405,558,2.99,0.51,12,0.00,680.00,3972.00,3170,20240308,-35.80,1985,20240806,2.52,3170,-35.80,20240308,1985,2.52,20240806,3170,-35.80,20240308,1985,2.52,20240806,1.06,N,053270,500,137 억,,120971,N,N,0,N,00,N
20241202,160505,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2015,-10,5,-0.49,58896440,29064,51.98,2025,2080,2010,2630,1420,2025,2026.44,0.46,0,-5246,2118,2071,2048,2001,1978,2060,1990,137,605,500,1450,5,1,27410405,552,2.96,0.51,12,0.11,680.00,3972.00,3170,20240308,-36.44,1985,20240806,1.51,3170,-36.44,20240308,1985,1.51,20240806,3170,-36.44,20240308,1985,1.51,20240806,1.04,N,053270,500,137 억,,126204,N,N,0,N,00,N
20241202,150540,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2025,0,3,0.00,55407865,27336,48.89,2025,2080,2010,2630,1420,2025,2026.92,0.46,0,-4108,2118,2071,2048,2001,1978,2060,1990,137,605,500,1450,5,1,27410405,555,2.98,0.51,12,0.10,680.00,3972.00,3170,20240308,-36.12,1985,20240806,2.02,3170,-36.12,20240308,1985,2.02,20240806,3170,-36.12,20240308,1985,2.02,20240806,1.04,N,053270,500,137 억,,126204,N,N,0,N,00,N
20241202,140519,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2035,10,2,0.49,54466705,26871,48.06,2025,2080,2010,2630,1420,2025,2026.97,0.46,0,-3942,2118,2071,2048,2001,1978,2060,1990,137,605,500,1450,5,1,27410405,558,2.99,0.51,12,0.10,680.00,3972.00,3170,20240308,-35.80,1985,20240806,2.52,3170,-35.80,20240308,1985,2.52,20240806,3170,-35.80,20240308,1985,2.52,20240806,1.04,N,053270,500,137 억,,126204,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 160525 57 100.00 KOSDAQ 운송장비부품 N N N N N 2065 50 2 2.48 56762005 27810 95.69 2030 2065 2020 2615 1415 2015 2041.06 0.44 0 2273 2105 2060 2035 1990 1965 2047 1977 137 600 500 1450 5 1 27410405 566 3.04 0.52 12 0.10 680.00 3972.00 3170 20240308 -34.86 1985 20240806 4.03 3170 -34.86 20240308 1985 4.03 20240806 3170 -34.86 20240308 1985 4.03 20240806 1.06 N 053270 500 137 억 120971 N N 0 N 00 N
3 20241203 150543 57 100.00 KOSDAQ 운송장비부품 N N N N N 2060 45 2 2.23 52215640 25606 88.10 2030 2065 2020 2615 1415 2015 2039.20 0.44 0 1698 2105 2060 2035 1990 1965 2047 1977 137 600 500 1450 5 1 27410405 565 3.03 0.52 12 0.09 680.00 3972.00 3170 20240308 -35.02 1985 20240806 3.78 3170 -35.02 20240308 1985 3.78 20240806 3170 -35.02 20240308 1985 3.78 20240806 1.06 N 053270 500 137 억 120971 N N 0 N 00 N
4 20241203 140531 57 100.00 KOSDAQ 운송장비부품 N N N N N 2055 40 2 1.99 48922940 24005 82.59 2030 2060 2020 2615 1415 2015 2038.03 0.44 0 1321 2105 2060 2035 1990 1965 2047 1977 137 600 500 1450 5 1 27410405 563 3.02 0.52 12 0.09 680.00 3972.00 3170 20240308 -35.17 1985 20240806 3.53 3170 -35.17 20240308 1985 3.53 20240806 3170 -35.17 20240308 1985 3.53 20240806 1.06 N 053270 500 137 억 120971 N N 0 N 00 N
5 20241203 130528 57 100.00 KOSDAQ 운송장비부품 N N N N N 2045 30 2 1.49 35010705 17205 59.20 2030 2045 2020 2615 1415 2015 2034.91 0.44 0 1284 2105 2060 2035 1990 1965 2047 1977 137 600 500 1450 5 1 27410405 561 3.01 0.51 12 0.06 680.00 3972.00 3170 20240308 -35.49 1985 20240806 3.02 3170 -35.49 20240308 1985 3.02 20240806 3170 -35.49 20240308 1985 3.02 20240806 1.06 N 053270 500 137 억 120971 N N 0 N 00 N
6 20241203 120546 57 100.00 KOSDAQ 운송장비부품 N N N N N 2040 25 2 1.24 32209760 15832 54.47 2030 2045 2020 2615 1415 2015 2034.47 0.44 0 -9 2105 2060 2035 1990 1965 2047 1977 137 600 500 1450 5 1 27410405 559 3.00 0.51 12 0.06 680.00 3972.00 3170 20240308 -35.65 1985 20240806 2.77 3170 -35.65 20240308 1985 2.77 20240806 3170 -35.65 20240308 1985 2.77 20240806 1.06 N 053270 500 137 억 120971 N N 0 N 00 N
7 20241203 110528 57 100.00 KOSDAQ 운송장비부품 N N N N N 2045 30 2 1.49 31183125 15328 52.74 2030 2045 2020 2615 1415 2015 2034.39 0.44 0 -5 2105 2060 2035 1990 1965 2047 1977 137 600 500 1450 5 1 27410405 561 3.01 0.51 12 0.06 680.00 3972.00 3170 20240308 -35.49 1985 20240806 3.02 3170 -35.49 20240308 1985 3.02 20240806 3170 -35.49 20240308 1985 3.02 20240806 1.06 N 053270 500 137 억 120971 N N 0 N 00 N
8 20241203 100518 57 100.00 KOSDAQ 운송장비부품 N N N N N 2045 30 2 1.49 18522205 9101 31.31 2030 2045 2020 2615 1415 2015 2035.18 0.44 0 -66 2105 2060 2035 1990 1965 2047 1977 137 600 500 1450 5 1 27410405 561 3.01 0.51 12 0.03 680.00 3972.00 3170 20240308 -35.49 1985 20240806 3.02 3170 -35.49 20240308 1985 3.02 20240806 3170 -35.49 20240308 1985 3.02 20240806 1.06 N 053270 500 137 억 120971 N N 0 N 00 N
9 20241203 090517 57 100.00 KOSDAQ 운송장비부품 N N N N N 2035 20 2 0.99 2082030 1026 3.53 2030 2035 2020 2615 1415 2015 2029.27 0.44 0 10 2105 2060 2035 1990 1965 2047 1977 137 600 500 1450 5 1 27410405 558 2.99 0.51 12 0.00 680.00 3972.00 3170 20240308 -35.80 1985 20240806 2.52 3170 -35.80 20240308 1985 2.52 20240806 3170 -35.80 20240308 1985 2.52 20240806 1.06 N 053270 500 137 억 120971 N N 0 N 00 N
10 20241202 160505 57 100.00 KOSDAQ 운송장비부품 N N N N N 2015 -10 5 -0.49 58896440 29064 51.98 2025 2080 2010 2630 1420 2025 2026.44 0.46 0 -5246 2118 2071 2048 2001 1978 2060 1990 137 605 500 1450 5 1 27410405 552 2.96 0.51 12 0.11 680.00 3972.00 3170 20240308 -36.44 1985 20240806 1.51 3170 -36.44 20240308 1985 1.51 20240806 3170 -36.44 20240308 1985 1.51 20240806 1.04 N 053270 500 137 억 126204 N N 0 N 00 N
11 20241202 150540 57 100.00 KOSDAQ 운송장비부품 N N N N N 2025 0 3 0.00 55407865 27336 48.89 2025 2080 2010 2630 1420 2025 2026.92 0.46 0 -4108 2118 2071 2048 2001 1978 2060 1990 137 605 500 1450 5 1 27410405 555 2.98 0.51 12 0.10 680.00 3972.00 3170 20240308 -36.12 1985 20240806 2.02 3170 -36.12 20240308 1985 2.02 20240806 3170 -36.12 20240308 1985 2.02 20240806 1.04 N 053270 500 137 억 126204 N N 0 N 00 N
12 20241202 140519 57 100.00 KOSDAQ 운송장비부품 N N N N N 2035 10 2 0.49 54466705 26871 48.06 2025 2080 2010 2630 1420 2025 2026.97 0.46 0 -3942 2118 2071 2048 2001 1978 2060 1990 137 605 500 1450 5 1 27410405 558 2.99 0.51 12 0.10 680.00 3972.00 3170 20240308 -35.80 1985 20240806 2.52 3170 -35.80 20240308 1985 2.52 20240806 3170 -35.80 20240308 1985 2.52 20240806 1.04 N 053270 500 137 억 126204 N N 0 N 00 N