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

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
067170/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
20241118,160551,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3495,-80,5,-2.24,33996835,9713,45.74,3505,3565,3480,4645,2505,3575,3500.14,1.51,0,-1969,3788,3681,3493,3386,3198,3587,3292,77,1070,500,2570,5,1,15391605,538,-3.12,0.40,12,0.06,-1120.00,8731.00,4820,20240215,-27.49,3245,20241029,7.70,4820,-27.49,20240215,3245,7.70,20241029,4820,-27.49,20240215,3245,7.70,20241029,0.20,N,067170,500,76 억,,232821,N,N,0,N,00,N
20241118,150556,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3525,-50,5,-1.40,29408450,8401,39.57,3505,3525,3480,4645,2505,3575,3500.59,1.51,0,-1901,3788,3681,3493,3386,3198,3587,3292,77,1070,500,2570,5,1,15391605,543,-3.15,0.40,12,0.05,-1120.00,8731.00,4820,20240215,-26.87,3245,20241029,8.63,4820,-26.87,20240215,3245,8.63,20241029,4820,-26.87,20240215,3245,8.63,20241029,0.20,N,067170,500,76 억,,232821,N,N,0,N,00,N
20241118,140558,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3505,-70,5,-1.96,23716125,6777,31.92,3505,3525,3480,4645,2505,3575,3499.50,1.51,0,-1569,3788,3681,3493,3386,3198,3587,3292,77,1070,500,2570,5,1,15391605,539,-3.13,0.40,12,0.04,-1120.00,8731.00,4820,20240215,-27.28,3245,20241029,8.01,4820,-27.28,20240215,3245,8.01,20241029,4820,-27.28,20240215,3245,8.01,20241029,0.20,N,067170,500,76 억,,232821,N,N,0,N,00,N
20241118,130556,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3500,-75,5,-2.10,20195630,5771,27.18,3505,3525,3480,4645,2505,3575,3499.50,1.51,0,-1090,3788,3681,3493,3386,3198,3587,3292,77,1070,500,2570,5,1,15391605,539,-3.12,0.40,12,0.04,-1120.00,8731.00,4820,20240215,-27.39,3245,20241029,7.86,4820,-27.39,20240215,3245,7.86,20241029,4820,-27.39,20240215,3245,7.86,20241029,0.20,N,067170,500,76 억,,232821,N,N,0,N,00,N
20241118,120559,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3480,-95,5,-2.66,19125445,5465,25.74,3505,3525,3480,4645,2505,3575,3499.62,1.51,0,-786,3788,3681,3493,3386,3198,3587,3292,77,1070,500,2570,5,1,15391605,536,-3.11,0.40,12,0.04,-1120.00,8731.00,4820,20240215,-27.80,3245,20241029,7.24,4820,-27.80,20240215,3245,7.24,20241029,4820,-27.80,20240215,3245,7.24,20241029,0.20,N,067170,500,76 억,,232821,N,N,0,N,00,N
20241118,110557,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3490,-85,5,-2.38,13987030,3995,18.82,3505,3525,3485,4645,2505,3575,3501.13,1.51,0,-538,3788,3681,3493,3386,3198,3587,3292,77,1070,500,2570,5,1,15391605,537,-3.12,0.40,12,0.03,-1120.00,8731.00,4820,20240215,-27.59,3245,20241029,7.55,4820,-27.59,20240215,3245,7.55,20241029,4820,-27.59,20240215,3245,7.55,20241029,0.20,N,067170,500,76 억,,232821,N,N,0,N,00,N
20241118,100553,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3525,-50,5,-1.40,10788025,3081,14.51,3505,3525,3485,4645,2505,3575,3501.47,1.51,0,-1,3788,3681,3493,3386,3198,3587,3292,77,1070,500,2570,5,1,15391605,543,-3.15,0.40,12,0.02,-1120.00,8731.00,4820,20240215,-26.87,3245,20241029,8.63,4820,-26.87,20240215,3245,8.63,20241029,4820,-26.87,20240215,3245,8.63,20241029,0.20,N,067170,500,76 억,,232821,N,N,0,N,00,N
20241118,090551,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3510,-65,5,-1.82,2815995,803,3.78,3505,3520,3505,4645,2505,3575,3506.84,1.51,0,66,3788,3681,3493,3386,3198,3587,3292,77,1070,500,2570,5,1,15391605,540,-3.13,0.40,12,0.01,-1120.00,8731.00,4820,20240215,-27.18,3245,20241029,8.17,4820,-27.18,20240215,3245,8.17,20241029,4820,-27.18,20240215,3245,8.17,20241029,0.20,N,067170,500,76 억,,232821,N,N,0,N,00,N
20241115,160609,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3575,75,2,2.14,71359640,21209,267.59,3600,3600,3305,4550,2450,3500,3364.58,1.52,0,-781,3733,3616,3513,3396,3293,3675,3455,77,1050,500,2520,5,1,15391605,550,-3.19,0.41,12,0.14,-1120.00,8731.00,4820,20240215,-25.83,3245,20241029,10.17,4820,-25.83,20240215,3245,10.17,20241029,4820,-25.83,20240215,3245,10.17,20241029,0.21,N,067170,500,76 억,,233531,N,N,0,N,00,N
20241115,150625,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3490,-10,5,-0.29,68023410,20265,255.68,3600,3600,3305,4550,2450,3500,3356.69,1.52,0,-721,3733,3616,3513,3396,3293,3675,3455,77,1050,500,2520,5,1,15391605,537,-3.12,0.40,12,0.13,-1120.00,8731.00,4820,20240215,-27.59,3245,20241029,7.55,4820,-27.59,20240215,3245,7.55,20241029,4820,-27.59,20240215,3245,7.55,20241029,0.21,N,067170,500,76 억,,233531,N,N,0,N,00,N
20241115,140619,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3470,-30,5,-0.86,66119250,19719,248.79,3600,3600,3305,4550,2450,3500,3353.07,1.52,0,-491,3733,3616,3513,3396,3293,3675,3455,77,1050,500,2520,5,1,15391605,534,-3.10,0.40,12,0.13,-1120.00,8731.00,4820,20240215,-28.01,3245,20241029,6.93,4820,-28.01,20240215,3245,6.93,20241029,4820,-28.01,20240215,3245,6.93,20241029,0.21,N,067170,500,76 억,,233531,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 20241118 160551 57 100.00 KOSDAQ 운송장비부품 N N N N N 3495 -80 5 -2.24 33996835 9713 45.74 3505 3565 3480 4645 2505 3575 3500.14 1.51 0 -1969 3788 3681 3493 3386 3198 3587 3292 77 1070 500 2570 5 1 15391605 538 -3.12 0.40 12 0.06 -1120.00 8731.00 4820 20240215 -27.49 3245 20241029 7.70 4820 -27.49 20240215 3245 7.70 20241029 4820 -27.49 20240215 3245 7.70 20241029 0.20 N 067170 500 76 억 232821 N N 0 N 00 N
3 20241118 150556 57 100.00 KOSDAQ 운송장비부품 N N N N N 3525 -50 5 -1.40 29408450 8401 39.57 3505 3525 3480 4645 2505 3575 3500.59 1.51 0 -1901 3788 3681 3493 3386 3198 3587 3292 77 1070 500 2570 5 1 15391605 543 -3.15 0.40 12 0.05 -1120.00 8731.00 4820 20240215 -26.87 3245 20241029 8.63 4820 -26.87 20240215 3245 8.63 20241029 4820 -26.87 20240215 3245 8.63 20241029 0.20 N 067170 500 76 억 232821 N N 0 N 00 N
4 20241118 140558 57 100.00 KOSDAQ 운송장비부품 N N N N N 3505 -70 5 -1.96 23716125 6777 31.92 3505 3525 3480 4645 2505 3575 3499.50 1.51 0 -1569 3788 3681 3493 3386 3198 3587 3292 77 1070 500 2570 5 1 15391605 539 -3.13 0.40 12 0.04 -1120.00 8731.00 4820 20240215 -27.28 3245 20241029 8.01 4820 -27.28 20240215 3245 8.01 20241029 4820 -27.28 20240215 3245 8.01 20241029 0.20 N 067170 500 76 억 232821 N N 0 N 00 N
5 20241118 130556 57 100.00 KOSDAQ 운송장비부품 N N N N N 3500 -75 5 -2.10 20195630 5771 27.18 3505 3525 3480 4645 2505 3575 3499.50 1.51 0 -1090 3788 3681 3493 3386 3198 3587 3292 77 1070 500 2570 5 1 15391605 539 -3.12 0.40 12 0.04 -1120.00 8731.00 4820 20240215 -27.39 3245 20241029 7.86 4820 -27.39 20240215 3245 7.86 20241029 4820 -27.39 20240215 3245 7.86 20241029 0.20 N 067170 500 76 억 232821 N N 0 N 00 N
6 20241118 120559 57 100.00 KOSDAQ 운송장비부품 N N N N N 3480 -95 5 -2.66 19125445 5465 25.74 3505 3525 3480 4645 2505 3575 3499.62 1.51 0 -786 3788 3681 3493 3386 3198 3587 3292 77 1070 500 2570 5 1 15391605 536 -3.11 0.40 12 0.04 -1120.00 8731.00 4820 20240215 -27.80 3245 20241029 7.24 4820 -27.80 20240215 3245 7.24 20241029 4820 -27.80 20240215 3245 7.24 20241029 0.20 N 067170 500 76 억 232821 N N 0 N 00 N
7 20241118 110557 57 100.00 KOSDAQ 운송장비부품 N N N N N 3490 -85 5 -2.38 13987030 3995 18.82 3505 3525 3485 4645 2505 3575 3501.13 1.51 0 -538 3788 3681 3493 3386 3198 3587 3292 77 1070 500 2570 5 1 15391605 537 -3.12 0.40 12 0.03 -1120.00 8731.00 4820 20240215 -27.59 3245 20241029 7.55 4820 -27.59 20240215 3245 7.55 20241029 4820 -27.59 20240215 3245 7.55 20241029 0.20 N 067170 500 76 억 232821 N N 0 N 00 N
8 20241118 100553 57 100.00 KOSDAQ 운송장비부품 N N N N N 3525 -50 5 -1.40 10788025 3081 14.51 3505 3525 3485 4645 2505 3575 3501.47 1.51 0 -1 3788 3681 3493 3386 3198 3587 3292 77 1070 500 2570 5 1 15391605 543 -3.15 0.40 12 0.02 -1120.00 8731.00 4820 20240215 -26.87 3245 20241029 8.63 4820 -26.87 20240215 3245 8.63 20241029 4820 -26.87 20240215 3245 8.63 20241029 0.20 N 067170 500 76 억 232821 N N 0 N 00 N
9 20241118 090551 57 100.00 KOSDAQ 운송장비부품 N N N N N 3510 -65 5 -1.82 2815995 803 3.78 3505 3520 3505 4645 2505 3575 3506.84 1.51 0 66 3788 3681 3493 3386 3198 3587 3292 77 1070 500 2570 5 1 15391605 540 -3.13 0.40 12 0.01 -1120.00 8731.00 4820 20240215 -27.18 3245 20241029 8.17 4820 -27.18 20240215 3245 8.17 20241029 4820 -27.18 20240215 3245 8.17 20241029 0.20 N 067170 500 76 억 232821 N N 0 N 00 N
10 20241115 160609 57 100.00 KOSDAQ 운송장비부품 N N N N N 3575 75 2 2.14 71359640 21209 267.59 3600 3600 3305 4550 2450 3500 3364.58 1.52 0 -781 3733 3616 3513 3396 3293 3675 3455 77 1050 500 2520 5 1 15391605 550 -3.19 0.41 12 0.14 -1120.00 8731.00 4820 20240215 -25.83 3245 20241029 10.17 4820 -25.83 20240215 3245 10.17 20241029 4820 -25.83 20240215 3245 10.17 20241029 0.21 N 067170 500 76 억 233531 N N 0 N 00 N
11 20241115 150625 57 100.00 KOSDAQ 운송장비부품 N N N N N 3490 -10 5 -0.29 68023410 20265 255.68 3600 3600 3305 4550 2450 3500 3356.69 1.52 0 -721 3733 3616 3513 3396 3293 3675 3455 77 1050 500 2520 5 1 15391605 537 -3.12 0.40 12 0.13 -1120.00 8731.00 4820 20240215 -27.59 3245 20241029 7.55 4820 -27.59 20240215 3245 7.55 20241029 4820 -27.59 20240215 3245 7.55 20241029 0.21 N 067170 500 76 억 233531 N N 0 N 00 N
12 20241115 140619 57 100.00 KOSDAQ 운송장비부품 N N N N N 3470 -30 5 -0.86 66119250 19719 248.79 3600 3600 3305 4550 2450 3500 3353.07 1.52 0 -491 3733 3616 3513 3396 3293 3675 3455 77 1050 500 2520 5 1 15391605 534 -3.10 0.40 12 0.13 -1120.00 8731.00 4820 20240215 -28.01 3245 20241029 6.93 4820 -28.01 20240215 3245 6.93 20241029 4820 -28.01 20240215 3245 6.93 20241029 0.21 N 067170 500 76 억 233531 N N 0 N 00 N