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

Update 2024-12-09 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-09 18:14:03 +09:00
parent 72c2e02e4c
commit 887987bcea
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
067390/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
20241209,160604,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,473,-12,5,-2.47,254515879,534977,113.51,485,495,467,630,340,485,475.75,0.27,0,-22422,506,495,489,478,472,492,475,1754,145,500,290,1,1,350386928,1657,-0.46,0.68,12,0.15,-1029.00,697.00,2605,20240103,-81.84,467,20241209,1.28,2605,-81.84,20240103,467,1.28,20241209,2605,-81.84,20240103,467,1.28,20241209,0.00,N,067390,500,1754 억,,947310,N,N,0,N,00,N
20241209,150607,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,470,-15,5,-3.09,240244158,504647,107.08,485,495,470,630,340,485,476.06,0.27,0,-21453,506,495,489,478,472,492,475,1754,145,500,290,1,1,350386928,1647,-0.46,0.67,12,0.14,-1029.00,697.00,2605,20240103,-81.96,470,20241209,0.00,2605,-81.96,20240103,470,0.00,20241209,2605,-81.96,20240103,470,0.00,20241209,0.00,N,067390,500,1754 억,,947310,N,N,0,N,00,N
20241209,140606,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,470,-15,5,-3.09,213060331,447172,94.88,485,495,470,630,340,485,476.46,0.27,0,-12709,506,495,489,478,472,492,475,1754,145,500,290,1,1,350386928,1647,-0.46,0.67,12,0.13,-1029.00,697.00,2605,20240103,-81.96,470,20241209,0.00,2605,-81.96,20240103,470,0.00,20241209,2605,-81.96,20240103,470,0.00,20241209,0.00,N,067390,500,1754 억,,947310,N,N,0,N,00,N
20241209,130608,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,480,-5,5,-1.03,105836838,221034,46.90,485,495,471,630,340,485,478.83,0.27,0,3261,506,495,489,478,472,492,475,1754,145,500,290,1,1,350386928,1682,-0.47,0.69,12,0.06,-1029.00,697.00,2605,20240103,-81.57,470,20241114,2.13,2605,-81.57,20240103,470,2.13,20241114,2605,-81.57,20240103,470,2.13,20241114,0.00,N,067390,500,1754 억,,947310,N,N,0,N,00,N
20241209,120605,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,481,-4,5,-0.82,103514244,216184,45.87,485,495,471,630,340,485,478.82,0.27,0,3023,506,495,489,478,472,492,475,1754,145,500,290,1,1,350386928,1685,-0.47,0.69,12,0.06,-1029.00,697.00,2605,20240103,-81.54,470,20241114,2.34,2605,-81.54,20240103,470,2.34,20241114,2605,-81.54,20240103,470,2.34,20241114,0.00,N,067390,500,1754 억,,947310,N,N,0,N,00,N
20241209,110606,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,484,-1,5,-0.21,94985515,198413,42.10,485,495,471,630,340,485,478.73,0.27,0,819,506,495,489,478,472,492,475,1754,145,500,290,1,1,350386928,1696,-0.47,0.69,12,0.06,-1029.00,697.00,2605,20240103,-81.42,470,20241114,2.98,2605,-81.42,20240103,470,2.98,20241114,2605,-81.42,20240103,470,2.98,20241114,0.00,N,067390,500,1754 억,,947310,N,N,0,N,00,N
20241209,100604,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,480,-5,5,-1.03,89804877,187715,39.83,485,495,471,630,340,485,478.41,0.27,0,3912,506,495,489,478,472,492,475,1754,145,500,290,1,1,350386928,1682,-0.47,0.69,12,0.05,-1029.00,697.00,2605,20240103,-81.57,470,20241114,2.13,2605,-81.57,20240103,470,2.13,20241114,2605,-81.57,20240103,470,2.13,20241114,0.00,N,067390,500,1754 억,,947310,N,N,0,N,00,N
20241209,090602,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,480,-5,5,-1.03,28449447,59079,12.54,485,495,475,630,340,485,481.55,0.27,0,-5224,506,495,489,478,472,492,475,1754,145,500,290,1,1,350386928,1682,-0.47,0.69,12,0.02,-1029.00,697.00,2605,20240103,-81.57,470,20241114,2.13,2605,-81.57,20240103,470,2.13,20241114,2605,-81.57,20240103,470,2.13,20241114,0.00,N,067390,500,1754 억,,947310,N,N,0,N,00,N
20241206,160600,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,485,-11,5,-2.22,231241599,471094,532.64,500,500,483,644,348,496,490.86,0.24,0,99529,506,500,495,489,484,504,493,1754,148,500,290,1,1,350386928,1699,-0.47,0.70,12,0.13,-1029.00,697.00,2605,20240103,-81.38,470,20241114,3.19,2605,-81.38,20240103,470,3.19,20241114,2605,-81.38,20240103,470,3.19,20241114,0.00,N,067390,500,1754 억,,847781,N,N,0,N,00,N
20241206,150603,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,493,-3,5,-0.60,217100625,442059,499.81,500,500,483,644,348,496,491.11,0.24,0,110348,506,500,495,489,484,504,493,1754,148,500,290,1,1,350386928,1727,-0.48,0.71,12,0.13,-1029.00,697.00,2605,20240103,-81.07,470,20241114,4.89,2605,-81.07,20240103,470,4.89,20241114,2605,-81.07,20240103,470,4.89,20241114,0.00,N,067390,500,1754 억,,847781,N,N,0,N,00,N
20241206,140601,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,493,-3,5,-0.60,131733328,266338,301.13,500,500,483,644,348,496,494.61,0.24,0,3067,506,500,495,489,484,504,493,1754,148,500,290,1,1,350386928,1727,-0.48,0.71,12,0.08,-1029.00,697.00,2605,20240103,-81.07,470,20241114,4.89,2605,-81.07,20240103,470,4.89,20241114,2605,-81.07,20240103,470,4.89,20241114,0.00,N,067390,500,1754 억,,847781,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 20241209 160604 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 473 -12 5 -2.47 254515879 534977 113.51 485 495 467 630 340 485 475.75 0.27 0 -22422 506 495 489 478 472 492 475 1754 145 500 290 1 1 350386928 1657 -0.46 0.68 12 0.15 -1029.00 697.00 2605 20240103 -81.84 467 20241209 1.28 2605 -81.84 20240103 467 1.28 20241209 2605 -81.84 20240103 467 1.28 20241209 0.00 N 067390 500 1754 억 947310 N N 0 N 00 N
3 20241209 150607 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 470 -15 5 -3.09 240244158 504647 107.08 485 495 470 630 340 485 476.06 0.27 0 -21453 506 495 489 478 472 492 475 1754 145 500 290 1 1 350386928 1647 -0.46 0.67 12 0.14 -1029.00 697.00 2605 20240103 -81.96 470 20241209 0.00 2605 -81.96 20240103 470 0.00 20241209 2605 -81.96 20240103 470 0.00 20241209 0.00 N 067390 500 1754 억 947310 N N 0 N 00 N
4 20241209 140606 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 470 -15 5 -3.09 213060331 447172 94.88 485 495 470 630 340 485 476.46 0.27 0 -12709 506 495 489 478 472 492 475 1754 145 500 290 1 1 350386928 1647 -0.46 0.67 12 0.13 -1029.00 697.00 2605 20240103 -81.96 470 20241209 0.00 2605 -81.96 20240103 470 0.00 20241209 2605 -81.96 20240103 470 0.00 20241209 0.00 N 067390 500 1754 억 947310 N N 0 N 00 N
5 20241209 130608 57 100.00 KOSDAQ 운송장비부품 N N N N N 480 -5 5 -1.03 105836838 221034 46.90 485 495 471 630 340 485 478.83 0.27 0 3261 506 495 489 478 472 492 475 1754 145 500 290 1 1 350386928 1682 -0.47 0.69 12 0.06 -1029.00 697.00 2605 20240103 -81.57 470 20241114 2.13 2605 -81.57 20240103 470 2.13 20241114 2605 -81.57 20240103 470 2.13 20241114 0.00 N 067390 500 1754 억 947310 N N 0 N 00 N
6 20241209 120605 57 100.00 KOSDAQ 운송장비부품 N N N N N 481 -4 5 -0.82 103514244 216184 45.87 485 495 471 630 340 485 478.82 0.27 0 3023 506 495 489 478 472 492 475 1754 145 500 290 1 1 350386928 1685 -0.47 0.69 12 0.06 -1029.00 697.00 2605 20240103 -81.54 470 20241114 2.34 2605 -81.54 20240103 470 2.34 20241114 2605 -81.54 20240103 470 2.34 20241114 0.00 N 067390 500 1754 억 947310 N N 0 N 00 N
7 20241209 110606 57 100.00 KOSDAQ 운송장비부품 N N N N N 484 -1 5 -0.21 94985515 198413 42.10 485 495 471 630 340 485 478.73 0.27 0 819 506 495 489 478 472 492 475 1754 145 500 290 1 1 350386928 1696 -0.47 0.69 12 0.06 -1029.00 697.00 2605 20240103 -81.42 470 20241114 2.98 2605 -81.42 20240103 470 2.98 20241114 2605 -81.42 20240103 470 2.98 20241114 0.00 N 067390 500 1754 억 947310 N N 0 N 00 N
8 20241209 100604 57 100.00 KOSDAQ 운송장비부품 N N N N N 480 -5 5 -1.03 89804877 187715 39.83 485 495 471 630 340 485 478.41 0.27 0 3912 506 495 489 478 472 492 475 1754 145 500 290 1 1 350386928 1682 -0.47 0.69 12 0.05 -1029.00 697.00 2605 20240103 -81.57 470 20241114 2.13 2605 -81.57 20240103 470 2.13 20241114 2605 -81.57 20240103 470 2.13 20241114 0.00 N 067390 500 1754 억 947310 N N 0 N 00 N
9 20241209 090602 57 100.00 KOSDAQ 운송장비부품 N N N N N 480 -5 5 -1.03 28449447 59079 12.54 485 495 475 630 340 485 481.55 0.27 0 -5224 506 495 489 478 472 492 475 1754 145 500 290 1 1 350386928 1682 -0.47 0.69 12 0.02 -1029.00 697.00 2605 20240103 -81.57 470 20241114 2.13 2605 -81.57 20240103 470 2.13 20241114 2605 -81.57 20240103 470 2.13 20241114 0.00 N 067390 500 1754 억 947310 N N 0 N 00 N
10 20241206 160600 57 100.00 KOSDAQ 운송장비부품 N N N N N 485 -11 5 -2.22 231241599 471094 532.64 500 500 483 644 348 496 490.86 0.24 0 99529 506 500 495 489 484 504 493 1754 148 500 290 1 1 350386928 1699 -0.47 0.70 12 0.13 -1029.00 697.00 2605 20240103 -81.38 470 20241114 3.19 2605 -81.38 20240103 470 3.19 20241114 2605 -81.38 20240103 470 3.19 20241114 0.00 N 067390 500 1754 억 847781 N N 0 N 00 N
11 20241206 150603 57 100.00 KOSDAQ 운송장비부품 N N N N N 493 -3 5 -0.60 217100625 442059 499.81 500 500 483 644 348 496 491.11 0.24 0 110348 506 500 495 489 484 504 493 1754 148 500 290 1 1 350386928 1727 -0.48 0.71 12 0.13 -1029.00 697.00 2605 20240103 -81.07 470 20241114 4.89 2605 -81.07 20240103 470 4.89 20241114 2605 -81.07 20240103 470 4.89 20241114 0.00 N 067390 500 1754 억 847781 N N 0 N 00 N
12 20241206 140601 57 100.00 KOSDAQ 운송장비부품 N N N N N 493 -3 5 -0.60 131733328 266338 301.13 500 500 483 644 348 496 494.61 0.24 0 3067 506 500 495 489 484 504 493 1754 148 500 290 1 1 350386928 1727 -0.48 0.71 12 0.08 -1029.00 697.00 2605 20240103 -81.07 470 20241114 4.89 2605 -81.07 20240103 470 4.89 20241114 2605 -81.07 20240103 470 4.89 20241114 0.00 N 067390 500 1754 억 847781 N N 0 N 00 N