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
170030/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
20241203,160841,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5020,10,2,0.20,154241070,30929,92.46,4965,5050,4965,6510,3510,5010,4986.94,2.01,0,1805,5110,5060,5030,4980,4950,5045,4965,77,1500,500,3800,10,1,15340000,770,5.87,0.53,12,0.20,855.00,9486.00,8720,20240115,-42.43,4775,20241115,5.13,8720,-42.43,20240115,4775,5.13,20241115,8720,-42.43,20240115,4775,5.13,20241115,2.87,N,170030,500,76 억,,308104,N,N,0,N,00,N
20241203,150914,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5000,-10,5,-0.20,148143990,29711,88.82,4965,5050,4965,6510,3510,5010,4986.17,2.01,0,2014,5110,5060,5030,4980,4950,5045,4965,77,1500,500,3800,10,1,15340000,767,5.85,0.53,12,0.19,855.00,9486.00,8720,20240115,-42.66,4775,20241115,4.71,8720,-42.66,20240115,4775,4.71,20241115,8720,-42.66,20240115,4775,4.71,20241115,2.87,N,170030,500,76 억,,308104,N,N,0,N,00,N
20241203,140859,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5020,10,2,0.20,144021640,28888,86.36,4965,5050,4965,6510,3510,5010,4985.52,2.01,0,2042,5110,5060,5030,4980,4950,5045,4965,77,1500,500,3800,10,1,15340000,770,5.87,0.53,12,0.19,855.00,9486.00,8720,20240115,-42.43,4775,20241115,5.13,8720,-42.43,20240115,4775,5.13,20241115,8720,-42.43,20240115,4775,5.13,20241115,2.87,N,170030,500,76 억,,308104,N,N,0,N,00,N
20241203,130902,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5000,-10,5,-0.20,137301190,27545,82.34,4965,5050,4965,6510,3510,5010,4984.61,2.01,0,2302,5110,5060,5030,4980,4950,5045,4965,77,1500,500,3800,10,1,15340000,767,5.85,0.53,12,0.18,855.00,9486.00,8720,20240115,-42.66,4775,20241115,4.71,8720,-42.66,20240115,4775,4.71,20241115,8720,-42.66,20240115,4775,4.71,20241115,2.87,N,170030,500,76 억,,308104,N,N,0,N,00,N
20241203,120912,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4990,-20,5,-0.40,120106050,24104,72.06,4965,5050,4965,6510,3510,5010,4982.83,2.01,0,1987,5110,5060,5030,4980,4950,5045,4965,77,1500,500,3800,5,1,15340000,765,5.84,0.53,12,0.16,855.00,9486.00,8720,20240115,-42.78,4775,20241115,4.50,8720,-42.78,20240115,4775,4.50,20241115,8720,-42.78,20240115,4775,4.50,20241115,2.87,N,170030,500,76 억,,308104,N,N,0,N,00,N
20241203,110854,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4975,-35,5,-0.70,110412495,22159,66.24,4965,5050,4965,6510,3510,5010,4982.74,2.01,0,2463,5110,5060,5030,4980,4950,5045,4965,77,1500,500,3800,5,1,15340000,763,5.82,0.52,12,0.14,855.00,9486.00,8720,20240115,-42.95,4775,20241115,4.19,8720,-42.95,20240115,4775,4.19,20241115,8720,-42.95,20240115,4775,4.19,20241115,2.87,N,170030,500,76 억,,308104,N,N,0,N,00,N
20241203,100839,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5010,0,3,0.00,25306240,5062,15.13,4965,5050,4965,6510,3510,5010,4999.26,2.01,0,1102,5110,5060,5030,4980,4950,5045,4965,77,1500,500,3800,10,1,15340000,769,5.86,0.53,12,0.03,855.00,9486.00,8720,20240115,-42.55,4775,20241115,4.92,8720,-42.55,20240115,4775,4.92,20241115,8720,-42.55,20240115,4775,4.92,20241115,2.87,N,170030,500,76 억,,308104,N,N,0,N,00,N
20241203,090831,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5040,30,2,0.60,5480315,1097,3.28,4965,5040,4965,6510,3510,5010,4995.73,2.01,0,623,5110,5060,5030,4980,4950,5045,4965,77,1500,500,3800,10,1,15340000,773,5.89,0.53,12,0.01,855.00,9486.00,8720,20240115,-42.20,4775,20241115,5.55,8720,-42.20,20240115,4775,5.55,20241115,8720,-42.20,20240115,4775,5.55,20241115,2.87,N,170030,500,76 억,,308104,N,N,0,N,00,N
20241202,160819,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5010,-40,5,-0.79,166264110,33126,151.34,5050,5080,5000,6560,3540,5050,5019.17,2.04,0,-5723,5143,5096,5053,5006,4963,5075,4985,77,1510,500,3830,10,1,15340000,769,5.86,0.53,12,0.22,855.00,9486.00,8720,20240115,-42.55,4775,20241115,4.92,8720,-42.55,20240115,4775,4.92,20241115,8720,-42.55,20240115,4775,4.92,20241115,2.90,N,170030,500,76 억,,313461,N,N,0,N,00,N
20241202,150923,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5010,-40,5,-0.79,154052310,30690,140.21,5050,5080,5000,6560,3540,5050,5019.63,2.04,0,-5406,5143,5096,5053,5006,4963,5075,4985,77,1510,500,3830,10,1,15340000,769,5.86,0.53,12,0.20,855.00,9486.00,8720,20240115,-42.55,4775,20241115,4.92,8720,-42.55,20240115,4775,4.92,20241115,8720,-42.55,20240115,4775,4.92,20241115,2.90,N,170030,500,76 억,,313461,N,N,0,N,00,N
20241202,140838,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5020,-30,5,-0.59,143632950,28612,130.72,5050,5080,5000,6560,3540,5050,5020.02,2.04,0,-5041,5143,5096,5053,5006,4963,5075,4985,77,1510,500,3830,10,1,15340000,770,5.87,0.53,12,0.19,855.00,9486.00,8720,20240115,-42.43,4775,20241115,5.13,8720,-42.43,20240115,4775,5.13,20241115,8720,-42.43,20240115,4775,5.13,20241115,2.90,N,170030,500,76 억,,313461,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 160841 57 100.00 KOSDAQ 운송장비부품 N N N N N 5020 10 2 0.20 154241070 30929 92.46 4965 5050 4965 6510 3510 5010 4986.94 2.01 0 1805 5110 5060 5030 4980 4950 5045 4965 77 1500 500 3800 10 1 15340000 770 5.87 0.53 12 0.20 855.00 9486.00 8720 20240115 -42.43 4775 20241115 5.13 8720 -42.43 20240115 4775 5.13 20241115 8720 -42.43 20240115 4775 5.13 20241115 2.87 N 170030 500 76 억 308104 N N 0 N 00 N
3 20241203 150914 57 100.00 KOSDAQ 운송장비부품 N N N N N 5000 -10 5 -0.20 148143990 29711 88.82 4965 5050 4965 6510 3510 5010 4986.17 2.01 0 2014 5110 5060 5030 4980 4950 5045 4965 77 1500 500 3800 10 1 15340000 767 5.85 0.53 12 0.19 855.00 9486.00 8720 20240115 -42.66 4775 20241115 4.71 8720 -42.66 20240115 4775 4.71 20241115 8720 -42.66 20240115 4775 4.71 20241115 2.87 N 170030 500 76 억 308104 N N 0 N 00 N
4 20241203 140859 57 100.00 KOSDAQ 운송장비부품 N N N N N 5020 10 2 0.20 144021640 28888 86.36 4965 5050 4965 6510 3510 5010 4985.52 2.01 0 2042 5110 5060 5030 4980 4950 5045 4965 77 1500 500 3800 10 1 15340000 770 5.87 0.53 12 0.19 855.00 9486.00 8720 20240115 -42.43 4775 20241115 5.13 8720 -42.43 20240115 4775 5.13 20241115 8720 -42.43 20240115 4775 5.13 20241115 2.87 N 170030 500 76 억 308104 N N 0 N 00 N
5 20241203 130902 57 100.00 KOSDAQ 운송장비부품 N N N N N 5000 -10 5 -0.20 137301190 27545 82.34 4965 5050 4965 6510 3510 5010 4984.61 2.01 0 2302 5110 5060 5030 4980 4950 5045 4965 77 1500 500 3800 10 1 15340000 767 5.85 0.53 12 0.18 855.00 9486.00 8720 20240115 -42.66 4775 20241115 4.71 8720 -42.66 20240115 4775 4.71 20241115 8720 -42.66 20240115 4775 4.71 20241115 2.87 N 170030 500 76 억 308104 N N 0 N 00 N
6 20241203 120912 57 100.00 KOSDAQ 운송장비부품 N N N N N 4990 -20 5 -0.40 120106050 24104 72.06 4965 5050 4965 6510 3510 5010 4982.83 2.01 0 1987 5110 5060 5030 4980 4950 5045 4965 77 1500 500 3800 5 1 15340000 765 5.84 0.53 12 0.16 855.00 9486.00 8720 20240115 -42.78 4775 20241115 4.50 8720 -42.78 20240115 4775 4.50 20241115 8720 -42.78 20240115 4775 4.50 20241115 2.87 N 170030 500 76 억 308104 N N 0 N 00 N
7 20241203 110854 57 100.00 KOSDAQ 운송장비부품 N N N N N 4975 -35 5 -0.70 110412495 22159 66.24 4965 5050 4965 6510 3510 5010 4982.74 2.01 0 2463 5110 5060 5030 4980 4950 5045 4965 77 1500 500 3800 5 1 15340000 763 5.82 0.52 12 0.14 855.00 9486.00 8720 20240115 -42.95 4775 20241115 4.19 8720 -42.95 20240115 4775 4.19 20241115 8720 -42.95 20240115 4775 4.19 20241115 2.87 N 170030 500 76 억 308104 N N 0 N 00 N
8 20241203 100839 57 100.00 KOSDAQ 운송장비부품 N N N N N 5010 0 3 0.00 25306240 5062 15.13 4965 5050 4965 6510 3510 5010 4999.26 2.01 0 1102 5110 5060 5030 4980 4950 5045 4965 77 1500 500 3800 10 1 15340000 769 5.86 0.53 12 0.03 855.00 9486.00 8720 20240115 -42.55 4775 20241115 4.92 8720 -42.55 20240115 4775 4.92 20241115 8720 -42.55 20240115 4775 4.92 20241115 2.87 N 170030 500 76 억 308104 N N 0 N 00 N
9 20241203 090831 57 100.00 KOSDAQ 운송장비부품 N N N N N 5040 30 2 0.60 5480315 1097 3.28 4965 5040 4965 6510 3510 5010 4995.73 2.01 0 623 5110 5060 5030 4980 4950 5045 4965 77 1500 500 3800 10 1 15340000 773 5.89 0.53 12 0.01 855.00 9486.00 8720 20240115 -42.20 4775 20241115 5.55 8720 -42.20 20240115 4775 5.55 20241115 8720 -42.20 20240115 4775 5.55 20241115 2.87 N 170030 500 76 억 308104 N N 0 N 00 N
10 20241202 160819 57 100.00 KOSDAQ 운송장비부품 N N N N N 5010 -40 5 -0.79 166264110 33126 151.34 5050 5080 5000 6560 3540 5050 5019.17 2.04 0 -5723 5143 5096 5053 5006 4963 5075 4985 77 1510 500 3830 10 1 15340000 769 5.86 0.53 12 0.22 855.00 9486.00 8720 20240115 -42.55 4775 20241115 4.92 8720 -42.55 20240115 4775 4.92 20241115 8720 -42.55 20240115 4775 4.92 20241115 2.90 N 170030 500 76 억 313461 N N 0 N 00 N
11 20241202 150923 57 100.00 KOSDAQ 운송장비부품 N N N N N 5010 -40 5 -0.79 154052310 30690 140.21 5050 5080 5000 6560 3540 5050 5019.63 2.04 0 -5406 5143 5096 5053 5006 4963 5075 4985 77 1510 500 3830 10 1 15340000 769 5.86 0.53 12 0.20 855.00 9486.00 8720 20240115 -42.55 4775 20241115 4.92 8720 -42.55 20240115 4775 4.92 20241115 8720 -42.55 20240115 4775 4.92 20241115 2.90 N 170030 500 76 억 313461 N N 0 N 00 N
12 20241202 140838 57 100.00 KOSDAQ 운송장비부품 N N N N N 5020 -30 5 -0.59 143632950 28612 130.72 5050 5080 5000 6560 3540 5050 5020.02 2.04 0 -5041 5143 5096 5053 5006 4963 5075 4985 77 1510 500 3830 10 1 15340000 770 5.87 0.53 12 0.19 855.00 9486.00 8720 20240115 -42.43 4775 20241115 5.13 8720 -42.43 20240115 4775 5.13 20241115 8720 -42.43 20240115 4775 5.13 20241115 2.90 N 170030 500 76 억 313461 N N 0 N 00 N