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

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 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
20241128,160649,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3650,30,2,0.83,18705935,5187,141.22,3620,3650,3525,4705,2535,3620,3606.23,1.48,0,-28,3753,3686,3633,3566,3513,3720,3600,77,1085,500,2600,5,1,15391605,562,-3.26,0.42,12,0.03,-1120.00,8731.00,4820,20240215,-24.27,3245,20241029,12.48,4820,-24.27,20240215,3245,12.48,20241029,4820,-24.27,20240215,3245,12.48,20241029,0.24,N,067170,500,76 억,,227261,N,N,0,N,00,N
20241128,150700,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3555,-65,5,-1.80,8529870,2377,64.72,3620,3645,3555,4705,2535,3620,3588.50,1.48,0,455,3753,3686,3633,3566,3513,3720,3600,77,1085,500,2600,5,1,15391605,547,-3.17,0.41,12,0.02,-1120.00,8731.00,4820,20240215,-26.24,3245,20241029,9.55,4820,-26.24,20240215,3245,9.55,20241029,4820,-26.24,20240215,3245,9.55,20241029,0.24,N,067170,500,76 억,,227261,N,N,0,N,00,N
20241128,140659,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3615,-5,5,-0.14,2316735,643,17.51,3620,3645,3570,4705,2535,3620,3603.01,1.48,0,-1,3753,3686,3633,3566,3513,3720,3600,77,1085,500,2600,5,1,15391605,556,-3.23,0.41,12,0.00,-1120.00,8731.00,4820,20240215,-25.00,3245,20241029,11.40,4820,-25.00,20240215,3245,11.40,20241029,4820,-25.00,20240215,3245,11.40,20241029,0.24,N,067170,500,76 억,,227261,N,N,0,N,00,N
20241128,130657,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3605,-15,5,-0.41,1922935,534,14.54,3620,3645,3570,4705,2535,3620,3601.00,1.48,0,8,3753,3686,3633,3566,3513,3720,3600,77,1085,500,2600,5,1,15391605,555,-3.22,0.41,12,0.00,-1120.00,8731.00,4820,20240215,-25.21,3245,20241029,11.09,4820,-25.21,20240215,3245,11.09,20241029,4820,-25.21,20240215,3245,11.09,20241029,0.24,N,067170,500,76 억,,227261,N,N,0,N,00,N
20241128,120700,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3605,-15,5,-0.41,1216700,338,9.20,3620,3645,3570,4705,2535,3620,3599.70,1.48,0,1,3753,3686,3633,3566,3513,3720,3600,77,1085,500,2600,5,1,15391605,555,-3.22,0.41,12,0.00,-1120.00,8731.00,4820,20240215,-25.21,3245,20241029,11.09,4820,-25.21,20240215,3245,11.09,20241029,4820,-25.21,20240215,3245,11.09,20241029,0.24,N,067170,500,76 억,,227261,N,N,0,N,00,N
20241128,110702,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3625,5,2,0.14,1187775,330,8.98,3620,3645,3570,4705,2535,3620,3599.32,1.48,0,6,3753,3686,3633,3566,3513,3720,3600,77,1085,500,2600,5,1,15391605,558,-3.24,0.42,12,0.00,-1120.00,8731.00,4820,20240215,-24.79,3245,20241029,11.71,4820,-24.79,20240215,3245,11.71,20241029,4820,-24.79,20240215,3245,11.71,20241029,0.24,N,067170,500,76 억,,227261,N,N,0,N,00,N
20241128,100700,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3645,25,2,0.69,1151540,320,8.71,3620,3645,3570,4705,2535,3620,3598.56,1.48,0,9,3753,3686,3633,3566,3513,3720,3600,77,1085,500,2600,5,1,15391605,561,-3.25,0.42,12,0.00,-1120.00,8731.00,4820,20240215,-24.38,3245,20241029,12.33,4820,-24.38,20240215,3245,12.33,20241029,4820,-24.38,20240215,3245,12.33,20241029,0.24,N,067170,500,76 억,,227261,N,N,0,N,00,N
20241128,090658,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3570,-50,5,-1.38,537970,150,4.08,3620,3620,3570,4705,2535,3620,3586.47,1.48,0,-5,3753,3686,3633,3566,3513,3720,3600,77,1085,500,2600,5,1,15391605,549,-3.19,0.41,12,0.00,-1120.00,8731.00,4820,20240215,-25.93,3245,20241029,10.02,4820,-25.93,20240215,3245,10.02,20241029,4820,-25.93,20240215,3245,10.02,20241029,0.24,N,067170,500,76 억,,227261,N,N,0,N,00,N
20241127,160643,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3620,-5,5,-0.14,13373215,3673,84.55,3580,3700,3580,4710,2540,3625,3640.95,1.48,0,-164,3705,3665,3645,3605,3585,3655,3595,77,1085,500,2610,5,1,15391605,557,-3.23,0.41,12,0.02,-1120.00,8731.00,4820,20240215,-24.90,3245,20241029,11.56,4820,-24.90,20240215,3245,11.56,20241029,4820,-24.90,20240215,3245,11.56,20241029,0.23,N,067170,500,76 억,,227425,N,N,0,N,00,N
20241127,150655,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3615,-10,5,-0.28,13181840,3620,83.33,3580,3700,3580,4710,2540,3625,3641.39,1.48,0,-150,3705,3665,3645,3605,3585,3655,3595,77,1085,500,2610,5,1,15391605,556,-3.23,0.41,12,0.02,-1120.00,8731.00,4820,20240215,-25.00,3245,20241029,11.40,4820,-25.00,20240215,3245,11.40,20241029,4820,-25.00,20240215,3245,11.40,20241029,0.23,N,067170,500,76 억,,227425,N,N,0,N,00,N
20241127,140655,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3605,-20,5,-0.55,12385800,3399,78.25,3580,3700,3580,4710,2540,3625,3643.95,1.48,0,-148,3705,3665,3645,3605,3585,3655,3595,77,1085,500,2610,5,1,15391605,555,-3.22,0.41,12,0.02,-1120.00,8731.00,4820,20240215,-25.21,3245,20241029,11.09,4820,-25.21,20240215,3245,11.09,20241029,4820,-25.21,20240215,3245,11.09,20241029,0.23,N,067170,500,76 억,,227425,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 20241128 160649 57 100.00 KOSDAQ 운송장비부품 N N N N N 3650 30 2 0.83 18705935 5187 141.22 3620 3650 3525 4705 2535 3620 3606.23 1.48 0 -28 3753 3686 3633 3566 3513 3720 3600 77 1085 500 2600 5 1 15391605 562 -3.26 0.42 12 0.03 -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 0.24 N 067170 500 76 억 227261 N N 0 N 00 N
3 20241128 150700 57 100.00 KOSDAQ 운송장비부품 N N N N N 3555 -65 5 -1.80 8529870 2377 64.72 3620 3645 3555 4705 2535 3620 3588.50 1.48 0 455 3753 3686 3633 3566 3513 3720 3600 77 1085 500 2600 5 1 15391605 547 -3.17 0.41 12 0.02 -1120.00 8731.00 4820 20240215 -26.24 3245 20241029 9.55 4820 -26.24 20240215 3245 9.55 20241029 4820 -26.24 20240215 3245 9.55 20241029 0.24 N 067170 500 76 억 227261 N N 0 N 00 N
4 20241128 140659 57 100.00 KOSDAQ 운송장비부품 N N N N N 3615 -5 5 -0.14 2316735 643 17.51 3620 3645 3570 4705 2535 3620 3603.01 1.48 0 -1 3753 3686 3633 3566 3513 3720 3600 77 1085 500 2600 5 1 15391605 556 -3.23 0.41 12 0.00 -1120.00 8731.00 4820 20240215 -25.00 3245 20241029 11.40 4820 -25.00 20240215 3245 11.40 20241029 4820 -25.00 20240215 3245 11.40 20241029 0.24 N 067170 500 76 억 227261 N N 0 N 00 N
5 20241128 130657 57 100.00 KOSDAQ 운송장비부품 N N N N N 3605 -15 5 -0.41 1922935 534 14.54 3620 3645 3570 4705 2535 3620 3601.00 1.48 0 8 3753 3686 3633 3566 3513 3720 3600 77 1085 500 2600 5 1 15391605 555 -3.22 0.41 12 0.00 -1120.00 8731.00 4820 20240215 -25.21 3245 20241029 11.09 4820 -25.21 20240215 3245 11.09 20241029 4820 -25.21 20240215 3245 11.09 20241029 0.24 N 067170 500 76 억 227261 N N 0 N 00 N
6 20241128 120700 57 100.00 KOSDAQ 운송장비부품 N N N N N 3605 -15 5 -0.41 1216700 338 9.20 3620 3645 3570 4705 2535 3620 3599.70 1.48 0 1 3753 3686 3633 3566 3513 3720 3600 77 1085 500 2600 5 1 15391605 555 -3.22 0.41 12 0.00 -1120.00 8731.00 4820 20240215 -25.21 3245 20241029 11.09 4820 -25.21 20240215 3245 11.09 20241029 4820 -25.21 20240215 3245 11.09 20241029 0.24 N 067170 500 76 억 227261 N N 0 N 00 N
7 20241128 110702 57 100.00 KOSDAQ 운송장비부품 N N N N N 3625 5 2 0.14 1187775 330 8.98 3620 3645 3570 4705 2535 3620 3599.32 1.48 0 6 3753 3686 3633 3566 3513 3720 3600 77 1085 500 2600 5 1 15391605 558 -3.24 0.42 12 0.00 -1120.00 8731.00 4820 20240215 -24.79 3245 20241029 11.71 4820 -24.79 20240215 3245 11.71 20241029 4820 -24.79 20240215 3245 11.71 20241029 0.24 N 067170 500 76 억 227261 N N 0 N 00 N
8 20241128 100700 57 100.00 KOSDAQ 운송장비부품 N N N N N 3645 25 2 0.69 1151540 320 8.71 3620 3645 3570 4705 2535 3620 3598.56 1.48 0 9 3753 3686 3633 3566 3513 3720 3600 77 1085 500 2600 5 1 15391605 561 -3.25 0.42 12 0.00 -1120.00 8731.00 4820 20240215 -24.38 3245 20241029 12.33 4820 -24.38 20240215 3245 12.33 20241029 4820 -24.38 20240215 3245 12.33 20241029 0.24 N 067170 500 76 억 227261 N N 0 N 00 N
9 20241128 090658 57 100.00 KOSDAQ 운송장비부품 N N N N N 3570 -50 5 -1.38 537970 150 4.08 3620 3620 3570 4705 2535 3620 3586.47 1.48 0 -5 3753 3686 3633 3566 3513 3720 3600 77 1085 500 2600 5 1 15391605 549 -3.19 0.41 12 0.00 -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 0.24 N 067170 500 76 억 227261 N N 0 N 00 N
10 20241127 160643 57 100.00 KOSDAQ 운송장비부품 N N N N N 3620 -5 5 -0.14 13373215 3673 84.55 3580 3700 3580 4710 2540 3625 3640.95 1.48 0 -164 3705 3665 3645 3605 3585 3655 3595 77 1085 500 2610 5 1 15391605 557 -3.23 0.41 12 0.02 -1120.00 8731.00 4820 20240215 -24.90 3245 20241029 11.56 4820 -24.90 20240215 3245 11.56 20241029 4820 -24.90 20240215 3245 11.56 20241029 0.23 N 067170 500 76 억 227425 N N 0 N 00 N
11 20241127 150655 57 100.00 KOSDAQ 운송장비부품 N N N N N 3615 -10 5 -0.28 13181840 3620 83.33 3580 3700 3580 4710 2540 3625 3641.39 1.48 0 -150 3705 3665 3645 3605 3585 3655 3595 77 1085 500 2610 5 1 15391605 556 -3.23 0.41 12 0.02 -1120.00 8731.00 4820 20240215 -25.00 3245 20241029 11.40 4820 -25.00 20240215 3245 11.40 20241029 4820 -25.00 20240215 3245 11.40 20241029 0.23 N 067170 500 76 억 227425 N N 0 N 00 N
12 20241127 140655 57 100.00 KOSDAQ 운송장비부품 N N N N N 3605 -20 5 -0.55 12385800 3399 78.25 3580 3700 3580 4710 2540 3625 3643.95 1.48 0 -148 3705 3665 3645 3605 3585 3655 3595 77 1085 500 2610 5 1 15391605 555 -3.22 0.41 12 0.02 -1120.00 8731.00 4820 20240215 -25.21 3245 20241029 11.09 4820 -25.21 20240215 3245 11.09 20241029 4820 -25.21 20240215 3245 11.09 20241029 0.23 N 067170 500 76 억 227425 N N 0 N 00 N