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

Update 2024-11-26 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-26 18:12:42 +09:00
parent c44b01317d
commit b879ea4c16
2958 changed files with 31893 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
067390/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
20241126,160646,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,511,0,3,0.00,83447027,163768,100.28,511,514,504,664,358,511,509.54,0.26,0,9256,531,521,508,498,485,526,503,1752,153,500,300,1,1,349812314,1788,-0.50,0.73,12,0.05,-1029.00,697.00,2605,20240103,-80.38,470,20241114,8.72,2605,-80.38,20240103,470,8.72,20241114,2605,-80.38,20240103,470,8.72,20241114,0.00,N,067390,500,1751 억,,922101,N,N,0,N,00,N
20241126,150652,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,509,-2,5,-0.39,79225204,155482,95.20,511,514,504,664,358,511,509.55,0.26,0,10079,531,521,508,498,485,526,503,1752,153,500,300,1,1,349812314,1781,-0.49,0.73,12,0.04,-1029.00,697.00,2605,20240103,-80.46,470,20241114,8.30,2605,-80.46,20240103,470,8.30,20241114,2605,-80.46,20240103,470,8.30,20241114,0.00,N,067390,500,1751 억,,922101,N,N,0,N,00,N
20241126,140650,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,508,-3,5,-0.59,66882064,131091,80.27,511,514,507,664,358,511,510.20,0.26,0,10334,531,521,508,498,485,526,503,1752,153,500,300,1,1,349812314,1777,-0.49,0.73,12,0.04,-1029.00,697.00,2605,20240103,-80.50,470,20241114,8.09,2605,-80.50,20240103,470,8.09,20241114,2605,-80.50,20240103,470,8.09,20241114,0.00,N,067390,500,1751 억,,922101,N,N,0,N,00,N
20241126,130648,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,510,-1,5,-0.20,57893901,113421,69.45,511,514,508,664,358,511,510.43,0.26,0,11802,531,521,508,498,485,526,503,1752,153,500,300,1,1,349812314,1784,-0.50,0.73,12,0.03,-1029.00,697.00,2605,20240103,-80.42,470,20241114,8.51,2605,-80.42,20240103,470,8.51,20241114,2605,-80.42,20240103,470,8.51,20241114,0.00,N,067390,500,1751 억,,922101,N,N,0,N,00,N
20241126,120654,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,509,-2,5,-0.39,53845196,105476,64.58,511,514,508,664,358,511,510.50,0.26,0,12214,531,521,508,498,485,526,503,1752,153,500,300,1,1,349812314,1781,-0.49,0.73,12,0.03,-1029.00,697.00,2605,20240103,-80.46,470,20241114,8.30,2605,-80.46,20240103,470,8.30,20241114,2605,-80.46,20240103,470,8.30,20241114,0.00,N,067390,500,1751 억,,922101,N,N,0,N,00,N
20241126,110659,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,509,-2,5,-0.39,50085301,98105,60.07,511,514,508,664,358,511,510.53,0.26,0,12360,531,521,508,498,485,526,503,1752,153,500,300,1,1,349812314,1781,-0.49,0.73,12,0.03,-1029.00,697.00,2605,20240103,-80.46,470,20241114,8.30,2605,-80.46,20240103,470,8.30,20241114,2605,-80.46,20240103,470,8.30,20241114,0.00,N,067390,500,1751 억,,922101,N,N,0,N,00,N
20241126,100658,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,512,1,2,0.20,40681370,79649,48.77,511,514,508,664,358,511,510.76,0.26,0,12416,531,521,508,498,485,526,503,1752,153,500,300,1,1,349812314,1791,-0.50,0.73,12,0.02,-1029.00,697.00,2605,20240103,-80.35,470,20241114,8.94,2605,-80.35,20240103,470,8.94,20241114,2605,-80.35,20240103,470,8.94,20241114,0.00,N,067390,500,1751 억,,922101,N,N,0,N,00,N
20241126,090653,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,514,3,2,0.59,8334510,16361,10.02,511,514,509,664,358,511,509.41,0.26,0,13912,531,521,508,498,485,526,503,1752,153,500,300,1,1,349812314,1798,-0.50,0.74,12,0.00,-1029.00,697.00,2605,20240103,-80.27,470,20241114,9.36,2605,-80.27,20240103,470,9.36,20241114,2605,-80.27,20240103,470,9.36,20241114,0.00,N,067390,500,1751 억,,922101,N,N,0,N,00,N
20241125,160637,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,511,10,2,2.00,82421682,162197,56.56,495,518,495,651,351,501,508.16,0.25,0,42090,536,518,499,481,462,509,472,1752,150,500,300,1,1,349812314,1788,-0.50,0.73,12,0.05,-1029.00,697.00,2605,20240103,-80.38,470,20241114,8.72,2605,-80.38,20240103,470,8.72,20241114,2605,-80.38,20240103,470,8.72,20241114,0.00,N,067390,500,1751 억,,880946,N,N,0,N,00,N
20241125,150648,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,514,13,2,2.59,76798552,151162,52.71,495,518,495,651,351,501,508.05,0.25,0,33657,536,518,499,481,462,509,472,1752,150,500,300,1,1,349812314,1798,-0.50,0.74,12,0.04,-1029.00,697.00,2605,20240103,-80.27,470,20241114,9.36,2605,-80.27,20240103,470,9.36,20241114,2605,-80.27,20240103,470,9.36,20241114,0.00,N,067390,500,1751 억,,880946,N,N,0,N,00,N
20241125,140648,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,513,12,2,2.40,70663377,139191,48.54,495,518,495,651,351,501,507.67,0.25,0,33638,536,518,499,481,462,509,472,1752,150,500,300,1,1,349812314,1795,-0.50,0.74,12,0.04,-1029.00,697.00,2605,20240103,-80.31,470,20241114,9.15,2605,-80.31,20240103,470,9.15,20241114,2605,-80.31,20240103,470,9.15,20241114,0.00,N,067390,500,1751 억,,880946,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 20241126 160646 57 100.00 KOSDAQ 운송장비부품 N N N N N 511 0 3 0.00 83447027 163768 100.28 511 514 504 664 358 511 509.54 0.26 0 9256 531 521 508 498 485 526 503 1752 153 500 300 1 1 349812314 1788 -0.50 0.73 12 0.05 -1029.00 697.00 2605 20240103 -80.38 470 20241114 8.72 2605 -80.38 20240103 470 8.72 20241114 2605 -80.38 20240103 470 8.72 20241114 0.00 N 067390 500 1751 억 922101 N N 0 N 00 N
3 20241126 150652 57 100.00 KOSDAQ 운송장비부품 N N N N N 509 -2 5 -0.39 79225204 155482 95.20 511 514 504 664 358 511 509.55 0.26 0 10079 531 521 508 498 485 526 503 1752 153 500 300 1 1 349812314 1781 -0.49 0.73 12 0.04 -1029.00 697.00 2605 20240103 -80.46 470 20241114 8.30 2605 -80.46 20240103 470 8.30 20241114 2605 -80.46 20240103 470 8.30 20241114 0.00 N 067390 500 1751 억 922101 N N 0 N 00 N
4 20241126 140650 57 100.00 KOSDAQ 운송장비부품 N N N N N 508 -3 5 -0.59 66882064 131091 80.27 511 514 507 664 358 511 510.20 0.26 0 10334 531 521 508 498 485 526 503 1752 153 500 300 1 1 349812314 1777 -0.49 0.73 12 0.04 -1029.00 697.00 2605 20240103 -80.50 470 20241114 8.09 2605 -80.50 20240103 470 8.09 20241114 2605 -80.50 20240103 470 8.09 20241114 0.00 N 067390 500 1751 억 922101 N N 0 N 00 N
5 20241126 130648 57 100.00 KOSDAQ 운송장비부품 N N N N N 510 -1 5 -0.20 57893901 113421 69.45 511 514 508 664 358 511 510.43 0.26 0 11802 531 521 508 498 485 526 503 1752 153 500 300 1 1 349812314 1784 -0.50 0.73 12 0.03 -1029.00 697.00 2605 20240103 -80.42 470 20241114 8.51 2605 -80.42 20240103 470 8.51 20241114 2605 -80.42 20240103 470 8.51 20241114 0.00 N 067390 500 1751 억 922101 N N 0 N 00 N
6 20241126 120654 57 100.00 KOSDAQ 운송장비부품 N N N N N 509 -2 5 -0.39 53845196 105476 64.58 511 514 508 664 358 511 510.50 0.26 0 12214 531 521 508 498 485 526 503 1752 153 500 300 1 1 349812314 1781 -0.49 0.73 12 0.03 -1029.00 697.00 2605 20240103 -80.46 470 20241114 8.30 2605 -80.46 20240103 470 8.30 20241114 2605 -80.46 20240103 470 8.30 20241114 0.00 N 067390 500 1751 억 922101 N N 0 N 00 N
7 20241126 110659 57 100.00 KOSDAQ 운송장비부품 N N N N N 509 -2 5 -0.39 50085301 98105 60.07 511 514 508 664 358 511 510.53 0.26 0 12360 531 521 508 498 485 526 503 1752 153 500 300 1 1 349812314 1781 -0.49 0.73 12 0.03 -1029.00 697.00 2605 20240103 -80.46 470 20241114 8.30 2605 -80.46 20240103 470 8.30 20241114 2605 -80.46 20240103 470 8.30 20241114 0.00 N 067390 500 1751 억 922101 N N 0 N 00 N
8 20241126 100658 57 100.00 KOSDAQ 운송장비부품 N N N N N 512 1 2 0.20 40681370 79649 48.77 511 514 508 664 358 511 510.76 0.26 0 12416 531 521 508 498 485 526 503 1752 153 500 300 1 1 349812314 1791 -0.50 0.73 12 0.02 -1029.00 697.00 2605 20240103 -80.35 470 20241114 8.94 2605 -80.35 20240103 470 8.94 20241114 2605 -80.35 20240103 470 8.94 20241114 0.00 N 067390 500 1751 억 922101 N N 0 N 00 N
9 20241126 090653 57 100.00 KOSDAQ 운송장비부품 N N N N N 514 3 2 0.59 8334510 16361 10.02 511 514 509 664 358 511 509.41 0.26 0 13912 531 521 508 498 485 526 503 1752 153 500 300 1 1 349812314 1798 -0.50 0.74 12 0.00 -1029.00 697.00 2605 20240103 -80.27 470 20241114 9.36 2605 -80.27 20240103 470 9.36 20241114 2605 -80.27 20240103 470 9.36 20241114 0.00 N 067390 500 1751 억 922101 N N 0 N 00 N
10 20241125 160637 57 100.00 KOSDAQ 운송장비부품 N N N N N 511 10 2 2.00 82421682 162197 56.56 495 518 495 651 351 501 508.16 0.25 0 42090 536 518 499 481 462 509 472 1752 150 500 300 1 1 349812314 1788 -0.50 0.73 12 0.05 -1029.00 697.00 2605 20240103 -80.38 470 20241114 8.72 2605 -80.38 20240103 470 8.72 20241114 2605 -80.38 20240103 470 8.72 20241114 0.00 N 067390 500 1751 억 880946 N N 0 N 00 N
11 20241125 150648 57 100.00 KOSDAQ 운송장비부품 N N N N N 514 13 2 2.59 76798552 151162 52.71 495 518 495 651 351 501 508.05 0.25 0 33657 536 518 499 481 462 509 472 1752 150 500 300 1 1 349812314 1798 -0.50 0.74 12 0.04 -1029.00 697.00 2605 20240103 -80.27 470 20241114 9.36 2605 -80.27 20240103 470 9.36 20241114 2605 -80.27 20240103 470 9.36 20241114 0.00 N 067390 500 1751 억 880946 N N 0 N 00 N
12 20241125 140648 57 100.00 KOSDAQ 운송장비부품 N N N N N 513 12 2 2.40 70663377 139191 48.54 495 518 495 651 351 501 507.67 0.25 0 33638 536 518 499 481 462 509 472 1752 150 500 300 1 1 349812314 1795 -0.50 0.74 12 0.04 -1029.00 697.00 2605 20240103 -80.31 470 20241114 9.15 2605 -80.31 20240103 470 9.15 20241114 2605 -80.31 20240103 470 9.15 20241114 0.00 N 067390 500 1751 억 880946 N N 0 N 00 N