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

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 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
20241121,160608,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3680,90,2,2.51,148643925,40490,456.33,3590,3880,3500,4665,2515,3590,3671.12,1.49,0,-2102,3810,3700,3580,3470,3350,3640,3410,77,1075,500,2580,5,1,15391605,566,-3.29,0.42,12,0.26,-1120.00,8731.00,4820,20240215,-23.65,3245,20241029,13.41,4820,-23.65,20240215,3245,13.41,20241029,4820,-23.65,20240215,3245,13.41,20241029,0.20,N,067170,500,76 억,,228810,N,N,0,N,00,N
20241121,150621,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3665,75,2,2.09,97116835,26665,300.52,3590,3840,3500,4665,2515,3590,3642.11,1.49,0,-2139,3810,3700,3580,3470,3350,3640,3410,77,1075,500,2580,5,1,15391605,564,-3.27,0.42,12,0.17,-1120.00,8731.00,4820,20240215,-23.96,3245,20241029,12.94,4820,-23.96,20240215,3245,12.94,20241029,4820,-23.96,20240215,3245,12.94,20241029,0.20,N,067170,500,76 억,,228810,N,N,0,N,00,N
20241121,140621,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3650,60,2,1.67,68848035,18952,213.59,3590,3840,3500,4665,2515,3590,3632.76,1.49,0,-1611,3810,3700,3580,3470,3350,3640,3410,77,1075,500,2580,5,1,15391605,562,-3.26,0.42,12,0.12,-1120.00,8731.00,4820,20240215,-24.27,3245,20241029,12.48,4820,-24.27,20240215,3245,12.48,20241029,4820,-24.27,20240215,3245,12.48,20241029,0.20,N,067170,500,76 억,,228810,N,N,0,N,00,N
20241121,130614,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3600,10,2,0.28,29329625,8268,93.18,3590,3615,3500,4665,2515,3590,3547.37,1.49,0,36,3810,3700,3580,3470,3350,3640,3410,77,1075,500,2580,5,1,15391605,554,-3.21,0.41,12,0.05,-1120.00,8731.00,4820,20240215,-25.31,3245,20241029,10.94,4820,-25.31,20240215,3245,10.94,20241029,4820,-25.31,20240215,3245,10.94,20241029,0.20,N,067170,500,76 억,,228810,N,N,0,N,00,N
20241121,120615,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3560,-30,5,-0.84,24888210,7028,79.21,3590,3590,3500,4665,2515,3590,3541.29,1.49,0,149,3810,3700,3580,3470,3350,3640,3410,77,1075,500,2580,5,1,15391605,548,-3.18,0.41,12,0.05,-1120.00,8731.00,4820,20240215,-26.14,3245,20241029,9.71,4820,-26.14,20240215,3245,9.71,20241029,4820,-26.14,20240215,3245,9.71,20241029,0.20,N,067170,500,76 억,,228810,N,N,0,N,00,N
20241121,110615,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3565,-25,5,-0.70,15333110,4344,48.96,3590,3590,3500,4665,2515,3590,3529.72,1.49,0,152,3810,3700,3580,3470,3350,3640,3410,77,1075,500,2580,5,1,15391605,549,-3.18,0.41,12,0.03,-1120.00,8731.00,4820,20240215,-26.04,3245,20241029,9.86,4820,-26.04,20240215,3245,9.86,20241029,4820,-26.04,20240215,3245,9.86,20241029,0.20,N,067170,500,76 억,,228810,N,N,0,N,00,N
20241121,100618,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3500,-90,5,-2.51,12914070,3666,41.32,3590,3590,3500,4665,2515,3590,3522.66,1.49,0,215,3810,3700,3580,3470,3350,3640,3410,77,1075,500,2580,5,1,15391605,539,-3.12,0.40,12,0.02,-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,,228810,N,N,0,N,00,N
20241121,090618,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3575,-15,5,-0.42,458510,128,1.44,3590,3590,3575,4665,2515,3590,3582.11,1.49,0,-102,3810,3700,3580,3470,3350,3640,3410,77,1075,500,2580,5,1,15391605,550,-3.19,0.41,12,0.00,-1120.00,8731.00,4820,20240215,-25.83,3245,20241029,10.17,4820,-25.83,20240215,3245,10.17,20241029,4820,-25.83,20240215,3245,10.17,20241029,0.20,N,067170,500,76 억,,228810,N,N,0,N,00,N
20241120,160611,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3590,-10,5,-0.28,31713865,8840,97.58,3640,3690,3460,4680,2520,3600,3587.54,1.50,0,-2639,3743,3671,3558,3486,3373,3707,3522,77,1080,500,2590,5,1,15391605,553,-3.21,0.41,12,0.06,-1120.00,8731.00,4820,20240215,-25.52,3245,20241029,10.63,4820,-25.52,20240215,3245,10.63,20241029,4820,-25.52,20240215,3245,10.63,20241029,0.20,N,067170,500,76 억,,231448,N,N,0,N,00,N
20241120,150620,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3570,-30,5,-0.83,27476285,7653,84.48,3640,3690,3460,4680,2520,3600,3590.26,1.50,0,-1820,3743,3671,3558,3486,3373,3707,3522,77,1080,500,2590,5,1,15391605,549,-3.19,0.41,12,0.05,-1120.00,8731.00,4820,20240215,-25.93,3245,20241029,10.02,4820,-25.93,20240215,3245,10.02,20241029,4820,-25.93,20240215,3245,10.02,20241029,0.20,N,067170,500,76 억,,231448,N,N,0,N,00,N
20241120,140620,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3580,-20,5,-0.56,24885050,6928,76.48,3640,3690,3460,4680,2520,3600,3591.95,1.50,0,-1404,3743,3671,3558,3486,3373,3707,3522,77,1080,500,2590,5,1,15391605,551,-3.20,0.41,12,0.05,-1120.00,8731.00,4820,20240215,-25.73,3245,20241029,10.32,4820,-25.73,20240215,3245,10.32,20241029,4820,-25.73,20240215,3245,10.32,20241029,0.20,N,067170,500,76 억,,231448,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 20241121 160608 57 100.00 KOSDAQ 운송장비부품 N N N N N 3680 90 2 2.51 148643925 40490 456.33 3590 3880 3500 4665 2515 3590 3671.12 1.49 0 -2102 3810 3700 3580 3470 3350 3640 3410 77 1075 500 2580 5 1 15391605 566 -3.29 0.42 12 0.26 -1120.00 8731.00 4820 20240215 -23.65 3245 20241029 13.41 4820 -23.65 20240215 3245 13.41 20241029 4820 -23.65 20240215 3245 13.41 20241029 0.20 N 067170 500 76 억 228810 N N 0 N 00 N
3 20241121 150621 57 100.00 KOSDAQ 운송장비부품 N N N N N 3665 75 2 2.09 97116835 26665 300.52 3590 3840 3500 4665 2515 3590 3642.11 1.49 0 -2139 3810 3700 3580 3470 3350 3640 3410 77 1075 500 2580 5 1 15391605 564 -3.27 0.42 12 0.17 -1120.00 8731.00 4820 20240215 -23.96 3245 20241029 12.94 4820 -23.96 20240215 3245 12.94 20241029 4820 -23.96 20240215 3245 12.94 20241029 0.20 N 067170 500 76 억 228810 N N 0 N 00 N
4 20241121 140621 57 100.00 KOSDAQ 운송장비부품 N N N N N 3650 60 2 1.67 68848035 18952 213.59 3590 3840 3500 4665 2515 3590 3632.76 1.49 0 -1611 3810 3700 3580 3470 3350 3640 3410 77 1075 500 2580 5 1 15391605 562 -3.26 0.42 12 0.12 -1120.00 8731.00 4820 20240215 -24.27 3245 20241029 12.48 4820 -24.27 20240215 3245 12.48 20241029 4820 -24.27 20240215 3245 12.48 20241029 0.20 N 067170 500 76 억 228810 N N 0 N 00 N
5 20241121 130614 57 100.00 KOSDAQ 운송장비부품 N N N N N 3600 10 2 0.28 29329625 8268 93.18 3590 3615 3500 4665 2515 3590 3547.37 1.49 0 36 3810 3700 3580 3470 3350 3640 3410 77 1075 500 2580 5 1 15391605 554 -3.21 0.41 12 0.05 -1120.00 8731.00 4820 20240215 -25.31 3245 20241029 10.94 4820 -25.31 20240215 3245 10.94 20241029 4820 -25.31 20240215 3245 10.94 20241029 0.20 N 067170 500 76 억 228810 N N 0 N 00 N
6 20241121 120615 57 100.00 KOSDAQ 운송장비부품 N N N N N 3560 -30 5 -0.84 24888210 7028 79.21 3590 3590 3500 4665 2515 3590 3541.29 1.49 0 149 3810 3700 3580 3470 3350 3640 3410 77 1075 500 2580 5 1 15391605 548 -3.18 0.41 12 0.05 -1120.00 8731.00 4820 20240215 -26.14 3245 20241029 9.71 4820 -26.14 20240215 3245 9.71 20241029 4820 -26.14 20240215 3245 9.71 20241029 0.20 N 067170 500 76 억 228810 N N 0 N 00 N
7 20241121 110615 57 100.00 KOSDAQ 운송장비부품 N N N N N 3565 -25 5 -0.70 15333110 4344 48.96 3590 3590 3500 4665 2515 3590 3529.72 1.49 0 152 3810 3700 3580 3470 3350 3640 3410 77 1075 500 2580 5 1 15391605 549 -3.18 0.41 12 0.03 -1120.00 8731.00 4820 20240215 -26.04 3245 20241029 9.86 4820 -26.04 20240215 3245 9.86 20241029 4820 -26.04 20240215 3245 9.86 20241029 0.20 N 067170 500 76 억 228810 N N 0 N 00 N
8 20241121 100618 57 100.00 KOSDAQ 운송장비부품 N N N N N 3500 -90 5 -2.51 12914070 3666 41.32 3590 3590 3500 4665 2515 3590 3522.66 1.49 0 215 3810 3700 3580 3470 3350 3640 3410 77 1075 500 2580 5 1 15391605 539 -3.12 0.40 12 0.02 -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 228810 N N 0 N 00 N
9 20241121 090618 57 100.00 KOSDAQ 운송장비부품 N N N N N 3575 -15 5 -0.42 458510 128 1.44 3590 3590 3575 4665 2515 3590 3582.11 1.49 0 -102 3810 3700 3580 3470 3350 3640 3410 77 1075 500 2580 5 1 15391605 550 -3.19 0.41 12 0.00 -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 0.20 N 067170 500 76 억 228810 N N 0 N 00 N
10 20241120 160611 57 100.00 KOSDAQ 운송장비부품 N N N N N 3590 -10 5 -0.28 31713865 8840 97.58 3640 3690 3460 4680 2520 3600 3587.54 1.50 0 -2639 3743 3671 3558 3486 3373 3707 3522 77 1080 500 2590 5 1 15391605 553 -3.21 0.41 12 0.06 -1120.00 8731.00 4820 20240215 -25.52 3245 20241029 10.63 4820 -25.52 20240215 3245 10.63 20241029 4820 -25.52 20240215 3245 10.63 20241029 0.20 N 067170 500 76 억 231448 N N 0 N 00 N
11 20241120 150620 57 100.00 KOSDAQ 운송장비부품 N N N N N 3570 -30 5 -0.83 27476285 7653 84.48 3640 3690 3460 4680 2520 3600 3590.26 1.50 0 -1820 3743 3671 3558 3486 3373 3707 3522 77 1080 500 2590 5 1 15391605 549 -3.19 0.41 12 0.05 -1120.00 8731.00 4820 20240215 -25.93 3245 20241029 10.02 4820 -25.93 20240215 3245 10.02 20241029 4820 -25.93 20240215 3245 10.02 20241029 0.20 N 067170 500 76 억 231448 N N 0 N 00 N
12 20241120 140620 57 100.00 KOSDAQ 운송장비부품 N N N N N 3580 -20 5 -0.56 24885050 6928 76.48 3640 3690 3460 4680 2520 3600 3591.95 1.50 0 -1404 3743 3671 3558 3486 3373 3707 3522 77 1080 500 2590 5 1 15391605 551 -3.20 0.41 12 0.05 -1120.00 8731.00 4820 20240215 -25.73 3245 20241029 10.32 4820 -25.73 20240215 3245 10.32 20241029 4820 -25.73 20240215 3245 10.32 20241029 0.20 N 067170 500 76 억 231448 N N 0 N 00 N