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

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 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
20241210,160525,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1882,73,2,4.04,264773167,141617,82.28,1811,1895,1809,2350,1267,1809,1869.91,0.30,0,79811,1995,1901,1843,1749,1691,1873,1721,137,541,500,1300,1,1,27410405,516,2.77,0.47,12,0.52,680.00,3972.00,3170,20240308,-40.63,1785,20241209,5.43,3170,-40.63,20240308,1785,5.43,20241209,3170,-40.63,20240308,1785,5.43,20241209,1.10,N,053270,500,137 억,,81716,N,N,0,N,00,N
20241210,150526,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1883,74,2,4.09,255236299,136549,79.33,1811,1895,1809,2350,1267,1809,1869.47,0.30,0,78572,1995,1901,1843,1749,1691,1873,1721,137,541,500,1300,1,1,27410405,516,2.77,0.47,12,0.50,680.00,3972.00,3170,20240308,-40.60,1785,20241209,5.49,3170,-40.60,20240308,1785,5.49,20241209,3170,-40.60,20240308,1785,5.49,20241209,1.10,N,053270,500,137 억,,81716,N,N,0,N,00,N
20241210,140526,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1876,67,2,3.70,205784360,110182,64.01,1811,1895,1809,2350,1267,1809,1868.01,0.30,0,60536,1995,1901,1843,1749,1691,1873,1721,137,541,500,1300,1,1,27410405,514,2.76,0.47,12,0.40,680.00,3972.00,3170,20240308,-40.82,1785,20241209,5.10,3170,-40.82,20240308,1785,5.10,20241209,3170,-40.82,20240308,1785,5.10,20241209,1.10,N,053270,500,137 억,,81716,N,N,0,N,00,N
20241210,130525,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1878,69,2,3.81,164136332,87968,51.11,1811,1895,1809,2350,1267,1809,1866.27,0.30,0,44955,1995,1901,1843,1749,1691,1873,1721,137,541,500,1300,1,1,27410405,515,2.76,0.47,12,0.32,680.00,3972.00,3170,20240308,-40.76,1785,20241209,5.21,3170,-40.76,20240308,1785,5.21,20241209,3170,-40.76,20240308,1785,5.21,20241209,1.10,N,053270,500,137 억,,81716,N,N,0,N,00,N
20241210,120526,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1866,57,2,3.15,156138949,83695,48.62,1811,1895,1809,2350,1267,1809,1866.00,0.30,0,42362,1995,1901,1843,1749,1691,1873,1721,137,541,500,1300,1,1,27410405,511,2.74,0.47,12,0.31,680.00,3972.00,3170,20240308,-41.14,1785,20241209,4.54,3170,-41.14,20240308,1785,4.54,20241209,3170,-41.14,20240308,1785,4.54,20241209,1.10,N,053270,500,137 억,,81716,N,N,0,N,00,N
20241210,110525,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1887,78,2,4.31,136658042,73292,42.58,1811,1895,1809,2350,1267,1809,1865.05,0.30,0,37685,1995,1901,1843,1749,1691,1873,1721,137,541,500,1300,1,1,27410405,517,2.77,0.48,12,0.27,680.00,3972.00,3170,20240308,-40.47,1785,20241209,5.71,3170,-40.47,20240308,1785,5.71,20241209,3170,-40.47,20240308,1785,5.71,20241209,1.10,N,053270,500,137 억,,81716,N,N,0,N,00,N
20241210,100525,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1889,80,2,4.42,102058418,54899,31.89,1811,1895,1809,2350,1267,1809,1859.60,0.30,0,21437,1995,1901,1843,1749,1691,1873,1721,137,541,500,1300,1,1,27410405,518,2.78,0.48,12,0.20,680.00,3972.00,3170,20240308,-40.41,1785,20241209,5.83,3170,-40.41,20240308,1785,5.83,20241209,3170,-40.41,20240308,1785,5.83,20241209,1.10,N,053270,500,137 억,,81716,N,N,0,N,00,N
20241210,090528,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1850,41,2,2.27,13309005,7318,4.25,1811,1850,1811,2350,1267,1809,1819.58,0.30,0,1968,1995,1901,1843,1749,1691,1873,1721,137,541,500,1300,1,1,27410405,507,2.72,0.47,12,0.03,680.00,3972.00,3170,20240308,-41.64,1785,20241209,3.64,3170,-41.64,20240308,1785,3.64,20241209,3170,-41.64,20240308,1785,3.64,20241209,1.10,N,053270,500,137 억,,81716,N,N,0,N,00,N
20241209,160524,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1809,-144,5,-7.37,314394004,171435,174.59,1937,1937,1785,2535,1368,1953,1833.90,0.37,0,-18507,2047,2000,1953,1906,1859,1976,1882,137,582,500,1400,1,1,27410405,496,2.66,0.46,12,0.63,680.00,3972.00,3170,20240308,-42.93,1785,20241209,1.34,3170,-42.93,20240308,1785,1.34,20241209,3170,-42.93,20240308,1785,1.34,20241209,1.08,N,053270,500,137 억,,100054,N,N,0,N,00,N
20241209,150526,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1804,-149,5,-7.63,303283429,165288,168.33,1937,1937,1785,2535,1368,1953,1834.88,0.37,0,-18750,2047,2000,1953,1906,1859,1976,1882,137,582,500,1400,1,1,27410405,494,2.65,0.45,12,0.60,680.00,3972.00,3170,20240308,-43.09,1785,20241209,1.06,3170,-43.09,20240308,1785,1.06,20241209,3170,-43.09,20240308,1785,1.06,20241209,1.08,N,053270,500,137 억,,100054,N,N,0,N,00,N
20241209,140525,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1819,-134,5,-6.86,228832594,124071,126.35,1937,1937,1785,2535,1368,1953,1844.37,0.37,0,-18367,2047,2000,1953,1906,1859,1976,1882,137,582,500,1400,1,1,27410405,499,2.67,0.46,12,0.45,680.00,3972.00,3170,20240308,-42.62,1785,20241209,1.90,3170,-42.62,20240308,1785,1.90,20241209,3170,-42.62,20240308,1785,1.90,20241209,1.08,N,053270,500,137 억,,100054,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 20241210 160525 57 100.00 KOSDAQ 운송장비부품 N N N N N 1882 73 2 4.04 264773167 141617 82.28 1811 1895 1809 2350 1267 1809 1869.91 0.30 0 79811 1995 1901 1843 1749 1691 1873 1721 137 541 500 1300 1 1 27410405 516 2.77 0.47 12 0.52 680.00 3972.00 3170 20240308 -40.63 1785 20241209 5.43 3170 -40.63 20240308 1785 5.43 20241209 3170 -40.63 20240308 1785 5.43 20241209 1.10 N 053270 500 137 억 81716 N N 0 N 00 N
3 20241210 150526 57 100.00 KOSDAQ 운송장비부품 N N N N N 1883 74 2 4.09 255236299 136549 79.33 1811 1895 1809 2350 1267 1809 1869.47 0.30 0 78572 1995 1901 1843 1749 1691 1873 1721 137 541 500 1300 1 1 27410405 516 2.77 0.47 12 0.50 680.00 3972.00 3170 20240308 -40.60 1785 20241209 5.49 3170 -40.60 20240308 1785 5.49 20241209 3170 -40.60 20240308 1785 5.49 20241209 1.10 N 053270 500 137 억 81716 N N 0 N 00 N
4 20241210 140526 57 100.00 KOSDAQ 운송장비부품 N N N N N 1876 67 2 3.70 205784360 110182 64.01 1811 1895 1809 2350 1267 1809 1868.01 0.30 0 60536 1995 1901 1843 1749 1691 1873 1721 137 541 500 1300 1 1 27410405 514 2.76 0.47 12 0.40 680.00 3972.00 3170 20240308 -40.82 1785 20241209 5.10 3170 -40.82 20240308 1785 5.10 20241209 3170 -40.82 20240308 1785 5.10 20241209 1.10 N 053270 500 137 억 81716 N N 0 N 00 N
5 20241210 130525 57 100.00 KOSDAQ 운송장비부품 N N N N N 1878 69 2 3.81 164136332 87968 51.11 1811 1895 1809 2350 1267 1809 1866.27 0.30 0 44955 1995 1901 1843 1749 1691 1873 1721 137 541 500 1300 1 1 27410405 515 2.76 0.47 12 0.32 680.00 3972.00 3170 20240308 -40.76 1785 20241209 5.21 3170 -40.76 20240308 1785 5.21 20241209 3170 -40.76 20240308 1785 5.21 20241209 1.10 N 053270 500 137 억 81716 N N 0 N 00 N
6 20241210 120526 57 100.00 KOSDAQ 운송장비부품 N N N N N 1866 57 2 3.15 156138949 83695 48.62 1811 1895 1809 2350 1267 1809 1866.00 0.30 0 42362 1995 1901 1843 1749 1691 1873 1721 137 541 500 1300 1 1 27410405 511 2.74 0.47 12 0.31 680.00 3972.00 3170 20240308 -41.14 1785 20241209 4.54 3170 -41.14 20240308 1785 4.54 20241209 3170 -41.14 20240308 1785 4.54 20241209 1.10 N 053270 500 137 억 81716 N N 0 N 00 N
7 20241210 110525 57 100.00 KOSDAQ 운송장비부품 N N N N N 1887 78 2 4.31 136658042 73292 42.58 1811 1895 1809 2350 1267 1809 1865.05 0.30 0 37685 1995 1901 1843 1749 1691 1873 1721 137 541 500 1300 1 1 27410405 517 2.77 0.48 12 0.27 680.00 3972.00 3170 20240308 -40.47 1785 20241209 5.71 3170 -40.47 20240308 1785 5.71 20241209 3170 -40.47 20240308 1785 5.71 20241209 1.10 N 053270 500 137 억 81716 N N 0 N 00 N
8 20241210 100525 57 100.00 KOSDAQ 운송장비부품 N N N N N 1889 80 2 4.42 102058418 54899 31.89 1811 1895 1809 2350 1267 1809 1859.60 0.30 0 21437 1995 1901 1843 1749 1691 1873 1721 137 541 500 1300 1 1 27410405 518 2.78 0.48 12 0.20 680.00 3972.00 3170 20240308 -40.41 1785 20241209 5.83 3170 -40.41 20240308 1785 5.83 20241209 3170 -40.41 20240308 1785 5.83 20241209 1.10 N 053270 500 137 억 81716 N N 0 N 00 N
9 20241210 090528 57 100.00 KOSDAQ 운송장비부품 N N N N N 1850 41 2 2.27 13309005 7318 4.25 1811 1850 1811 2350 1267 1809 1819.58 0.30 0 1968 1995 1901 1843 1749 1691 1873 1721 137 541 500 1300 1 1 27410405 507 2.72 0.47 12 0.03 680.00 3972.00 3170 20240308 -41.64 1785 20241209 3.64 3170 -41.64 20240308 1785 3.64 20241209 3170 -41.64 20240308 1785 3.64 20241209 1.10 N 053270 500 137 억 81716 N N 0 N 00 N
10 20241209 160524 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 1809 -144 5 -7.37 314394004 171435 174.59 1937 1937 1785 2535 1368 1953 1833.90 0.37 0 -18507 2047 2000 1953 1906 1859 1976 1882 137 582 500 1400 1 1 27410405 496 2.66 0.46 12 0.63 680.00 3972.00 3170 20240308 -42.93 1785 20241209 1.34 3170 -42.93 20240308 1785 1.34 20241209 3170 -42.93 20240308 1785 1.34 20241209 1.08 N 053270 500 137 억 100054 N N 0 N 00 N
11 20241209 150526 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 1804 -149 5 -7.63 303283429 165288 168.33 1937 1937 1785 2535 1368 1953 1834.88 0.37 0 -18750 2047 2000 1953 1906 1859 1976 1882 137 582 500 1400 1 1 27410405 494 2.65 0.45 12 0.60 680.00 3972.00 3170 20240308 -43.09 1785 20241209 1.06 3170 -43.09 20240308 1785 1.06 20241209 3170 -43.09 20240308 1785 1.06 20241209 1.08 N 053270 500 137 억 100054 N N 0 N 00 N
12 20241209 140525 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 1819 -134 5 -6.86 228832594 124071 126.35 1937 1937 1785 2535 1368 1953 1844.37 0.37 0 -18367 2047 2000 1953 1906 1859 1976 1882 137 582 500 1400 1 1 27410405 499 2.67 0.46 12 0.45 680.00 3972.00 3170 20240308 -42.62 1785 20241209 1.90 3170 -42.62 20240308 1785 1.90 20241209 3170 -42.62 20240308 1785 1.90 20241209 1.08 N 053270 500 137 억 100054 N N 0 N 00 N