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
067570/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
20241118,160553,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2265,-25,5,-1.09,288678560,127354,129.65,2280,2310,2240,2975,1605,2290,2266.74,0.48,0,-3274,2350,2320,2260,2230,2170,2335,2245,220,685,500,1690,5,1,42170000,955,17.03,0.46,12,0.30,133.00,4958.00,2980,20240531,-23.99,2035,20240805,11.30,2980,-23.99,20240531,2035,11.30,20240805,2980,-23.99,20240531,2035,11.30,20240805,1.41,N,067570,500,220 억,,200800,N,N,0,N,00,N
20241118,150558,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2255,-35,5,-1.53,262505145,115781,117.87,2280,2310,2240,2975,1605,2290,2267.26,0.48,0,765,2350,2320,2260,2230,2170,2335,2245,220,685,500,1690,5,1,42170000,951,16.95,0.45,12,0.27,133.00,4958.00,2980,20240531,-24.33,2035,20240805,10.81,2980,-24.33,20240531,2035,10.81,20240805,2980,-24.33,20240531,2035,10.81,20240805,1.41,N,067570,500,220 억,,200800,N,N,0,N,00,N
20241118,140600,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2255,-35,5,-1.53,248998540,109788,111.77,2280,2310,2240,2975,1605,2290,2267.99,0.48,0,1067,2350,2320,2260,2230,2170,2335,2245,220,685,500,1690,5,1,42170000,951,16.95,0.45,12,0.26,133.00,4958.00,2980,20240531,-24.33,2035,20240805,10.81,2980,-24.33,20240531,2035,10.81,20240805,2980,-24.33,20240531,2035,10.81,20240805,1.41,N,067570,500,220 억,,200800,N,N,0,N,00,N
20241118,130558,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2260,-30,5,-1.31,210468380,92671,94.34,2280,2310,2255,2975,1605,2290,2271.14,0.48,0,2881,2350,2320,2260,2230,2170,2335,2245,220,685,500,1690,5,1,42170000,953,16.99,0.46,12,0.22,133.00,4958.00,2980,20240531,-24.16,2035,20240805,11.06,2980,-24.16,20240531,2035,11.06,20240805,2980,-24.16,20240531,2035,11.06,20240805,1.41,N,067570,500,220 억,,200800,N,N,0,N,00,N
20241118,120600,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2280,-10,5,-0.44,182072570,80132,81.58,2280,2310,2255,2975,1605,2290,2272.16,0.48,0,6171,2350,2320,2260,2230,2170,2335,2245,220,685,500,1690,5,1,42170000,961,17.14,0.46,12,0.19,133.00,4958.00,2980,20240531,-23.49,2035,20240805,12.04,2980,-23.49,20240531,2035,12.04,20240805,2980,-23.49,20240531,2035,12.04,20240805,1.41,N,067570,500,220 억,,200800,N,N,0,N,00,N
20241118,110558,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2285,-5,5,-0.22,172204500,75808,77.18,2280,2310,2255,2975,1605,2290,2271.59,0.48,0,7353,2350,2320,2260,2230,2170,2335,2245,220,685,500,1690,5,1,42170000,964,17.18,0.46,12,0.18,133.00,4958.00,2980,20240531,-23.32,2035,20240805,12.29,2980,-23.32,20240531,2035,12.29,20240805,2980,-23.32,20240531,2035,12.29,20240805,1.41,N,067570,500,220 억,,200800,N,N,0,N,00,N
20241118,100554,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2280,-10,5,-0.44,131336400,57882,58.93,2280,2280,2255,2975,1605,2290,2269.04,0.48,0,10038,2350,2320,2260,2230,2170,2335,2245,220,685,500,1690,5,1,42170000,961,17.14,0.46,12,0.14,133.00,4958.00,2980,20240531,-23.49,2035,20240805,12.04,2980,-23.49,20240531,2035,12.04,20240805,2980,-23.49,20240531,2035,12.04,20240805,1.41,N,067570,500,220 억,,200800,N,N,0,N,00,N
20241118,090553,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2260,-30,5,-1.31,2397175,1057,1.08,2280,2280,2260,2975,1605,2290,2267.90,0.48,0,-278,2350,2320,2260,2230,2170,2335,2245,220,685,500,1690,5,1,42170000,953,16.99,0.46,12,0.00,133.00,4958.00,2980,20240531,-24.16,2035,20240805,11.06,2980,-24.16,20240531,2035,11.06,20240805,2980,-24.16,20240531,2035,11.06,20240805,1.41,N,067570,500,220 억,,200800,N,N,0,N,00,N
20241115,160611,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2290,15,2,0.66,218985070,98213,43.37,2210,2290,2200,2955,1595,2275,2229.70,0.45,0,10008,2365,2320,2245,2200,2125,2335,2215,220,680,500,1680,5,1,42170000,966,17.22,0.46,12,0.23,133.00,4958.00,2980,20240531,-23.15,2035,20240805,12.53,2980,-23.15,20240531,2035,12.53,20240805,2980,-23.15,20240531,2035,12.53,20240805,1.40,N,067570,500,220 억,,190408,N,N,0,N,00,N
20241115,150626,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2265,-10,5,-0.44,197836380,88921,39.27,2210,2275,2200,2955,1595,2275,2224.86,0.45,0,8774,2365,2320,2245,2200,2125,2335,2215,220,680,500,1680,5,1,42170000,955,17.03,0.46,12,0.21,133.00,4958.00,2980,20240531,-23.99,2035,20240805,11.30,2980,-23.99,20240531,2035,11.30,20240805,2980,-23.99,20240531,2035,11.30,20240805,1.40,N,067570,500,220 억,,190408,N,N,0,N,00,N
20241115,140621,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2270,-5,5,-0.22,183767555,82710,36.53,2210,2275,2200,2955,1595,2275,2221.83,0.45,0,3831,2365,2320,2245,2200,2125,2335,2215,220,680,500,1680,5,1,42170000,957,17.07,0.46,12,0.20,133.00,4958.00,2980,20240531,-23.83,2035,20240805,11.55,2980,-23.83,20240531,2035,11.55,20240805,2980,-23.83,20240531,2035,11.55,20240805,1.40,N,067570,500,220 억,,190408,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 160553 57 100.00 KOSDAQ 운송장비부품 N N N N N 2265 -25 5 -1.09 288678560 127354 129.65 2280 2310 2240 2975 1605 2290 2266.74 0.48 0 -3274 2350 2320 2260 2230 2170 2335 2245 220 685 500 1690 5 1 42170000 955 17.03 0.46 12 0.30 133.00 4958.00 2980 20240531 -23.99 2035 20240805 11.30 2980 -23.99 20240531 2035 11.30 20240805 2980 -23.99 20240531 2035 11.30 20240805 1.41 N 067570 500 220 억 200800 N N 0 N 00 N
3 20241118 150558 57 100.00 KOSDAQ 운송장비부품 N N N N N 2255 -35 5 -1.53 262505145 115781 117.87 2280 2310 2240 2975 1605 2290 2267.26 0.48 0 765 2350 2320 2260 2230 2170 2335 2245 220 685 500 1690 5 1 42170000 951 16.95 0.45 12 0.27 133.00 4958.00 2980 20240531 -24.33 2035 20240805 10.81 2980 -24.33 20240531 2035 10.81 20240805 2980 -24.33 20240531 2035 10.81 20240805 1.41 N 067570 500 220 억 200800 N N 0 N 00 N
4 20241118 140600 57 100.00 KOSDAQ 운송장비부품 N N N N N 2255 -35 5 -1.53 248998540 109788 111.77 2280 2310 2240 2975 1605 2290 2267.99 0.48 0 1067 2350 2320 2260 2230 2170 2335 2245 220 685 500 1690 5 1 42170000 951 16.95 0.45 12 0.26 133.00 4958.00 2980 20240531 -24.33 2035 20240805 10.81 2980 -24.33 20240531 2035 10.81 20240805 2980 -24.33 20240531 2035 10.81 20240805 1.41 N 067570 500 220 억 200800 N N 0 N 00 N
5 20241118 130558 57 100.00 KOSDAQ 운송장비부품 N N N N N 2260 -30 5 -1.31 210468380 92671 94.34 2280 2310 2255 2975 1605 2290 2271.14 0.48 0 2881 2350 2320 2260 2230 2170 2335 2245 220 685 500 1690 5 1 42170000 953 16.99 0.46 12 0.22 133.00 4958.00 2980 20240531 -24.16 2035 20240805 11.06 2980 -24.16 20240531 2035 11.06 20240805 2980 -24.16 20240531 2035 11.06 20240805 1.41 N 067570 500 220 억 200800 N N 0 N 00 N
6 20241118 120600 57 100.00 KOSDAQ 운송장비부품 N N N N N 2280 -10 5 -0.44 182072570 80132 81.58 2280 2310 2255 2975 1605 2290 2272.16 0.48 0 6171 2350 2320 2260 2230 2170 2335 2245 220 685 500 1690 5 1 42170000 961 17.14 0.46 12 0.19 133.00 4958.00 2980 20240531 -23.49 2035 20240805 12.04 2980 -23.49 20240531 2035 12.04 20240805 2980 -23.49 20240531 2035 12.04 20240805 1.41 N 067570 500 220 억 200800 N N 0 N 00 N
7 20241118 110558 57 100.00 KOSDAQ 운송장비부품 N N N N N 2285 -5 5 -0.22 172204500 75808 77.18 2280 2310 2255 2975 1605 2290 2271.59 0.48 0 7353 2350 2320 2260 2230 2170 2335 2245 220 685 500 1690 5 1 42170000 964 17.18 0.46 12 0.18 133.00 4958.00 2980 20240531 -23.32 2035 20240805 12.29 2980 -23.32 20240531 2035 12.29 20240805 2980 -23.32 20240531 2035 12.29 20240805 1.41 N 067570 500 220 억 200800 N N 0 N 00 N
8 20241118 100554 57 100.00 KOSDAQ 운송장비부품 N N N N N 2280 -10 5 -0.44 131336400 57882 58.93 2280 2280 2255 2975 1605 2290 2269.04 0.48 0 10038 2350 2320 2260 2230 2170 2335 2245 220 685 500 1690 5 1 42170000 961 17.14 0.46 12 0.14 133.00 4958.00 2980 20240531 -23.49 2035 20240805 12.04 2980 -23.49 20240531 2035 12.04 20240805 2980 -23.49 20240531 2035 12.04 20240805 1.41 N 067570 500 220 억 200800 N N 0 N 00 N
9 20241118 090553 57 100.00 KOSDAQ 운송장비부품 N N N N N 2260 -30 5 -1.31 2397175 1057 1.08 2280 2280 2260 2975 1605 2290 2267.90 0.48 0 -278 2350 2320 2260 2230 2170 2335 2245 220 685 500 1690 5 1 42170000 953 16.99 0.46 12 0.00 133.00 4958.00 2980 20240531 -24.16 2035 20240805 11.06 2980 -24.16 20240531 2035 11.06 20240805 2980 -24.16 20240531 2035 11.06 20240805 1.41 N 067570 500 220 억 200800 N N 0 N 00 N
10 20241115 160611 57 100.00 KOSDAQ 운송장비부품 N N N N N 2290 15 2 0.66 218985070 98213 43.37 2210 2290 2200 2955 1595 2275 2229.70 0.45 0 10008 2365 2320 2245 2200 2125 2335 2215 220 680 500 1680 5 1 42170000 966 17.22 0.46 12 0.23 133.00 4958.00 2980 20240531 -23.15 2035 20240805 12.53 2980 -23.15 20240531 2035 12.53 20240805 2980 -23.15 20240531 2035 12.53 20240805 1.40 N 067570 500 220 억 190408 N N 0 N 00 N
11 20241115 150626 57 100.00 KOSDAQ 운송장비부품 N N N N N 2265 -10 5 -0.44 197836380 88921 39.27 2210 2275 2200 2955 1595 2275 2224.86 0.45 0 8774 2365 2320 2245 2200 2125 2335 2215 220 680 500 1680 5 1 42170000 955 17.03 0.46 12 0.21 133.00 4958.00 2980 20240531 -23.99 2035 20240805 11.30 2980 -23.99 20240531 2035 11.30 20240805 2980 -23.99 20240531 2035 11.30 20240805 1.40 N 067570 500 220 억 190408 N N 0 N 00 N
12 20241115 140621 57 100.00 KOSDAQ 운송장비부품 N N N N N 2270 -5 5 -0.22 183767555 82710 36.53 2210 2275 2200 2955 1595 2275 2221.83 0.45 0 3831 2365 2320 2245 2200 2125 2335 2215 220 680 500 1680 5 1 42170000 957 17.07 0.46 12 0.20 133.00 4958.00 2980 20240531 -23.83 2035 20240805 11.55 2980 -23.83 20240531 2035 11.55 20240805 2980 -23.83 20240531 2035 11.55 20240805 1.40 N 067570 500 220 억 190408 N N 0 N 00 N