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

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
066590/price/prices-20241201.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
20241203,160601,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3010,0,3,0.00,234774040,77222,76.95,3000,3070,3000,3910,2110,3010,3040.25,1.91,0,7097,3040,3025,3005,2990,2970,3032,2997,195,900,500,2220,5,1,39073104,1176,11.53,1.43,12,0.20,261.00,2108.00,3770,20240702,-20.16,2485,20231207,21.13,3770,-20.16,20240702,2540,18.50,20240102,3770,-20.16,20240702,2485,21.13,20231207,1.39,N,066590,500,195 억,,746263,N,N,0,N,00,N
20241203,150621,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3020,10,2,0.33,214160525,70373,70.12,3000,3070,3000,3910,2110,3010,3043.22,1.91,0,7163,3040,3025,3005,2990,2970,3032,2997,195,900,500,2220,5,1,39073104,1180,11.57,1.43,12,0.18,261.00,2108.00,3770,20240702,-19.89,2485,20231207,21.53,3770,-19.89,20240702,2540,18.90,20240102,3770,-19.89,20240702,2485,21.53,20231207,1.39,N,066590,500,195 억,,746263,N,N,0,N,00,N
20241203,140607,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3040,30,2,1.00,197016675,64700,64.47,3000,3070,3000,3910,2110,3010,3045.08,1.91,0,6214,3040,3025,3005,2990,2970,3032,2997,195,900,500,2220,5,1,39073104,1188,11.65,1.44,12,0.17,261.00,2108.00,3770,20240702,-19.36,2485,20231207,22.33,3770,-19.36,20240702,2540,19.69,20240102,3770,-19.36,20240702,2485,22.33,20231207,1.39,N,066590,500,195 억,,746263,N,N,0,N,00,N
20241203,130610,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3040,30,2,1.00,183741725,60327,60.11,3000,3070,3000,3910,2110,3010,3045.76,1.91,0,5703,3040,3025,3005,2990,2970,3032,2997,195,900,500,2220,5,1,39073104,1188,11.65,1.44,12,0.15,261.00,2108.00,3770,20240702,-19.36,2485,20231207,22.33,3770,-19.36,20240702,2540,19.69,20240102,3770,-19.36,20240702,2485,22.33,20231207,1.39,N,066590,500,195 억,,746263,N,N,0,N,00,N
20241203,120623,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3055,45,2,1.50,153232005,50324,50.15,3000,3070,3000,3910,2110,3010,3044.91,1.91,0,4690,3040,3025,3005,2990,2970,3032,2997,195,900,500,2220,5,1,39073104,1194,11.70,1.45,12,0.13,261.00,2108.00,3770,20240702,-18.97,2485,20231207,22.94,3770,-18.97,20240702,2540,20.28,20240102,3770,-18.97,20240702,2485,22.94,20231207,1.39,N,066590,500,195 억,,746263,N,N,0,N,00,N
20241203,110605,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3045,35,2,1.16,117302425,38544,38.41,3000,3070,3000,3910,2110,3010,3043.34,1.91,0,4502,3040,3025,3005,2990,2970,3032,2997,195,900,500,2220,5,1,39073104,1190,11.67,1.44,12,0.10,261.00,2108.00,3770,20240702,-19.23,2485,20231207,22.54,3770,-19.23,20240702,2540,19.88,20240102,3770,-19.23,20240702,2485,22.54,20231207,1.39,N,066590,500,195 억,,746263,N,N,0,N,00,N
20241203,100554,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3070,60,2,1.99,92333210,30334,30.23,3000,3070,3000,3910,2110,3010,3043.89,1.91,0,787,3040,3025,3005,2990,2970,3032,2997,195,900,500,2220,5,1,39073104,1200,11.76,1.46,12,0.08,261.00,2108.00,3770,20240702,-18.57,2485,20231207,23.54,3770,-18.57,20240702,2540,20.87,20240102,3770,-18.57,20240702,2485,23.54,20231207,1.39,N,066590,500,195 억,,746263,N,N,0,N,00,N
20241203,090553,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3035,25,2,0.83,10700480,3525,3.51,3000,3045,3000,3910,2110,3010,3035.60,1.91,0,-911,3040,3025,3005,2990,2970,3032,2997,195,900,500,2220,5,1,39073104,1186,11.63,1.44,12,0.01,261.00,2108.00,3770,20240702,-19.50,2485,20231207,22.13,3770,-19.50,20240702,2540,19.49,20240102,3770,-19.50,20240702,2485,22.13,20231207,1.39,N,066590,500,195 억,,746263,N,N,0,N,00,N
20241202,160538,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3010,15,2,0.50,297885615,99365,87.77,2995,3020,2985,3890,2100,2995,2997.89,1.86,0,20626,3131,3062,2936,2867,2741,3000,2805,195,895,500,2210,5,1,39073104,1176,11.53,1.43,12,0.25,261.00,2108.00,3770,20240702,-20.16,2485,20231207,21.13,3770,-20.16,20240702,2540,18.50,20240102,3770,-20.16,20240702,2485,21.13,20231207,1.40,N,066590,500,195 억,,725726,N,N,2,N,00,N
20241202,150616,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3000,5,2,0.17,293354725,97859,86.44,2995,3020,2985,3890,2100,2995,2997.73,1.86,0,20807,3131,3062,2936,2867,2741,3000,2805,195,895,500,2210,5,1,39073104,1172,11.49,1.42,12,0.25,261.00,2108.00,3770,20240702,-20.42,2485,20231207,20.72,3770,-20.42,20240702,2540,18.11,20240102,3770,-20.42,20240702,2485,20.72,20231207,1.40,N,066590,500,195 억,,725726,N,N,2,N,00,N
20241202,140606,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3015,20,2,0.67,252566450,84280,74.44,2995,3020,2985,3890,2100,2995,2996.75,1.86,0,14949,3131,3062,2936,2867,2741,3000,2805,195,895,500,2210,5,1,39073104,1178,11.55,1.43,12,0.22,261.00,2108.00,3770,20240702,-20.03,2485,20231207,21.33,3770,-20.03,20240702,2540,18.70,20240102,3770,-20.03,20240702,2485,21.33,20231207,1.40,N,066590,500,195 억,,725726,N,N,2,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 20241203 160601 57 100.00 KOSDAQ 운송장비부품 N N N N N 3010 0 3 0.00 234774040 77222 76.95 3000 3070 3000 3910 2110 3010 3040.25 1.91 0 7097 3040 3025 3005 2990 2970 3032 2997 195 900 500 2220 5 1 39073104 1176 11.53 1.43 12 0.20 261.00 2108.00 3770 20240702 -20.16 2485 20231207 21.13 3770 -20.16 20240702 2540 18.50 20240102 3770 -20.16 20240702 2485 21.13 20231207 1.39 N 066590 500 195 억 746263 N N 0 N 00 N
3 20241203 150621 57 100.00 KOSDAQ 운송장비부품 N N N N N 3020 10 2 0.33 214160525 70373 70.12 3000 3070 3000 3910 2110 3010 3043.22 1.91 0 7163 3040 3025 3005 2990 2970 3032 2997 195 900 500 2220 5 1 39073104 1180 11.57 1.43 12 0.18 261.00 2108.00 3770 20240702 -19.89 2485 20231207 21.53 3770 -19.89 20240702 2540 18.90 20240102 3770 -19.89 20240702 2485 21.53 20231207 1.39 N 066590 500 195 억 746263 N N 0 N 00 N
4 20241203 140607 57 100.00 KOSDAQ 운송장비부품 N N N N N 3040 30 2 1.00 197016675 64700 64.47 3000 3070 3000 3910 2110 3010 3045.08 1.91 0 6214 3040 3025 3005 2990 2970 3032 2997 195 900 500 2220 5 1 39073104 1188 11.65 1.44 12 0.17 261.00 2108.00 3770 20240702 -19.36 2485 20231207 22.33 3770 -19.36 20240702 2540 19.69 20240102 3770 -19.36 20240702 2485 22.33 20231207 1.39 N 066590 500 195 억 746263 N N 0 N 00 N
5 20241203 130610 57 100.00 KOSDAQ 운송장비부품 N N N N N 3040 30 2 1.00 183741725 60327 60.11 3000 3070 3000 3910 2110 3010 3045.76 1.91 0 5703 3040 3025 3005 2990 2970 3032 2997 195 900 500 2220 5 1 39073104 1188 11.65 1.44 12 0.15 261.00 2108.00 3770 20240702 -19.36 2485 20231207 22.33 3770 -19.36 20240702 2540 19.69 20240102 3770 -19.36 20240702 2485 22.33 20231207 1.39 N 066590 500 195 억 746263 N N 0 N 00 N
6 20241203 120623 57 100.00 KOSDAQ 운송장비부품 N N N N N 3055 45 2 1.50 153232005 50324 50.15 3000 3070 3000 3910 2110 3010 3044.91 1.91 0 4690 3040 3025 3005 2990 2970 3032 2997 195 900 500 2220 5 1 39073104 1194 11.70 1.45 12 0.13 261.00 2108.00 3770 20240702 -18.97 2485 20231207 22.94 3770 -18.97 20240702 2540 20.28 20240102 3770 -18.97 20240702 2485 22.94 20231207 1.39 N 066590 500 195 억 746263 N N 0 N 00 N
7 20241203 110605 57 100.00 KOSDAQ 운송장비부품 N N N N N 3045 35 2 1.16 117302425 38544 38.41 3000 3070 3000 3910 2110 3010 3043.34 1.91 0 4502 3040 3025 3005 2990 2970 3032 2997 195 900 500 2220 5 1 39073104 1190 11.67 1.44 12 0.10 261.00 2108.00 3770 20240702 -19.23 2485 20231207 22.54 3770 -19.23 20240702 2540 19.88 20240102 3770 -19.23 20240702 2485 22.54 20231207 1.39 N 066590 500 195 억 746263 N N 0 N 00 N
8 20241203 100554 57 100.00 KOSDAQ 운송장비부품 N N N N N 3070 60 2 1.99 92333210 30334 30.23 3000 3070 3000 3910 2110 3010 3043.89 1.91 0 787 3040 3025 3005 2990 2970 3032 2997 195 900 500 2220 5 1 39073104 1200 11.76 1.46 12 0.08 261.00 2108.00 3770 20240702 -18.57 2485 20231207 23.54 3770 -18.57 20240702 2540 20.87 20240102 3770 -18.57 20240702 2485 23.54 20231207 1.39 N 066590 500 195 억 746263 N N 0 N 00 N
9 20241203 090553 57 100.00 KOSDAQ 운송장비부품 N N N N N 3035 25 2 0.83 10700480 3525 3.51 3000 3045 3000 3910 2110 3010 3035.60 1.91 0 -911 3040 3025 3005 2990 2970 3032 2997 195 900 500 2220 5 1 39073104 1186 11.63 1.44 12 0.01 261.00 2108.00 3770 20240702 -19.50 2485 20231207 22.13 3770 -19.50 20240702 2540 19.49 20240102 3770 -19.50 20240702 2485 22.13 20231207 1.39 N 066590 500 195 억 746263 N N 0 N 00 N
10 20241202 160538 57 100.00 KOSDAQ 운송장비부품 N N N N N 3010 15 2 0.50 297885615 99365 87.77 2995 3020 2985 3890 2100 2995 2997.89 1.86 0 20626 3131 3062 2936 2867 2741 3000 2805 195 895 500 2210 5 1 39073104 1176 11.53 1.43 12 0.25 261.00 2108.00 3770 20240702 -20.16 2485 20231207 21.13 3770 -20.16 20240702 2540 18.50 20240102 3770 -20.16 20240702 2485 21.13 20231207 1.40 N 066590 500 195 억 725726 N N 2 N 00 N
11 20241202 150616 57 100.00 KOSDAQ 운송장비부품 N N N N N 3000 5 2 0.17 293354725 97859 86.44 2995 3020 2985 3890 2100 2995 2997.73 1.86 0 20807 3131 3062 2936 2867 2741 3000 2805 195 895 500 2210 5 1 39073104 1172 11.49 1.42 12 0.25 261.00 2108.00 3770 20240702 -20.42 2485 20231207 20.72 3770 -20.42 20240702 2540 18.11 20240102 3770 -20.42 20240702 2485 20.72 20231207 1.40 N 066590 500 195 억 725726 N N 2 N 00 N
12 20241202 140606 57 100.00 KOSDAQ 운송장비부품 N N N N N 3015 20 2 0.67 252566450 84280 74.44 2995 3020 2985 3890 2100 2995 2996.75 1.86 0 14949 3131 3062 2936 2867 2741 3000 2805 195 895 500 2210 5 1 39073104 1178 11.55 1.43 12 0.22 261.00 2108.00 3770 20240702 -20.03 2485 20231207 21.33 3770 -20.03 20240702 2540 18.70 20240102 3770 -20.03 20240702 2485 21.33 20231207 1.40 N 066590 500 195 억 725726 N N 2 N 00 N