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

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 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
20241210,160601,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3000,105,2,3.63,265381175,88969,40.84,2895,3010,2895,3760,2030,2895,2982.85,1.84,0,13056,3038,2966,2888,2816,2738,2927,2777,195,865,500,2140,5,1,39073104,1172,11.49,1.42,12,0.23,261.00,2108.00,3770,20240702,-20.42,2485,20231207,20.72,3770,-20.42,20240702,2540,18.11,20240102,3770,-20.42,20240702,2490,20.48,20231228,1.21,N,066590,500,195 억,,720167,N,N,1,N,00,N
20241210,150603,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2995,100,2,3.45,249386665,83629,38.38,2895,3010,2895,3760,2030,2895,2982.06,1.84,0,12157,3038,2966,2888,2816,2738,2927,2777,195,865,500,2140,5,1,39073104,1170,11.48,1.42,12,0.21,261.00,2108.00,3770,20240702,-20.56,2485,20231207,20.52,3770,-20.56,20240702,2540,17.91,20240102,3770,-20.56,20240702,2490,20.28,20231228,1.21,N,066590,500,195 억,,720167,N,N,1,N,00,N
20241210,140602,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3005,110,2,3.80,235263845,78922,36.22,2895,3005,2895,3760,2030,2895,2980.97,1.84,0,8918,3038,2966,2888,2816,2738,2927,2777,195,865,500,2140,5,1,39073104,1174,11.51,1.43,12,0.20,261.00,2108.00,3770,20240702,-20.29,2485,20231207,20.93,3770,-20.29,20240702,2540,18.31,20240102,3770,-20.29,20240702,2490,20.68,20231228,1.21,N,066590,500,195 억,,720167,N,N,1,N,00,N
20241210,130601,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2995,100,2,3.45,189534290,63682,29.23,2895,3000,2895,3760,2030,2895,2976.26,1.84,0,7339,3038,2966,2888,2816,2738,2927,2777,195,865,500,2140,5,1,39073104,1170,11.48,1.42,12,0.16,261.00,2108.00,3770,20240702,-20.56,2485,20231207,20.52,3770,-20.56,20240702,2540,17.91,20240102,3770,-20.56,20240702,2490,20.28,20231228,1.21,N,066590,500,195 억,,720167,N,N,1,N,00,N
20241210,120602,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2995,100,2,3.45,159663395,53703,24.65,2895,2995,2895,3760,2030,2895,2973.08,1.84,0,6593,3038,2966,2888,2816,2738,2927,2777,195,865,500,2140,5,1,39073104,1170,11.48,1.42,12,0.14,261.00,2108.00,3770,20240702,-20.56,2485,20231207,20.52,3770,-20.56,20240702,2540,17.91,20240102,3770,-20.56,20240702,2490,20.28,20231228,1.21,N,066590,500,195 억,,720167,N,N,1,N,00,N
20241210,110601,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2980,85,2,2.94,134185085,45174,20.73,2895,2995,2895,3760,2030,2895,2970.41,1.84,0,2521,3038,2966,2888,2816,2738,2927,2777,195,865,500,2140,5,1,39073104,1164,11.42,1.41,12,0.12,261.00,2108.00,3770,20240702,-20.95,2485,20231207,19.92,3770,-20.95,20240702,2540,17.32,20240102,3770,-20.95,20240702,2490,19.68,20231228,1.21,N,066590,500,195 억,,720167,N,N,1,N,00,N
20241210,100601,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2980,85,2,2.94,128675325,43328,19.89,2895,2995,2895,3760,2030,2895,2969.80,1.84,0,2162,3038,2966,2888,2816,2738,2927,2777,195,865,500,2140,5,1,39073104,1164,11.42,1.41,12,0.11,261.00,2108.00,3770,20240702,-20.95,2485,20231207,19.92,3770,-20.95,20240702,2540,17.32,20240102,3770,-20.95,20240702,2490,19.68,20231228,1.21,N,066590,500,195 억,,720167,N,N,1,N,00,N
20241210,090605,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2925,30,2,1.04,4231755,1460,0.67,2895,2925,2895,3760,2030,2895,2898.46,1.84,0,0,3038,2966,2888,2816,2738,2927,2777,195,865,500,2140,5,1,39073104,1143,11.21,1.39,12,0.00,261.00,2108.00,3770,20240702,-22.41,2485,20231207,17.71,3770,-22.41,20240702,2540,15.16,20240102,3770,-22.41,20240702,2490,17.47,20231228,1.21,N,066590,500,195 억,,720167,N,N,1,N,00,N
20241209,160559,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2895,-75,5,-2.53,629875915,217713,92.60,2905,2960,2810,3860,2080,2970,2893.15,1.87,0,-10625,3096,3032,2941,2877,2786,2987,2832,195,890,500,2190,5,1,39073104,1131,11.09,1.37,12,0.56,261.00,2108.00,3770,20240702,-23.21,2485,20231207,16.50,3770,-23.21,20240702,2540,13.98,20240102,3770,-23.21,20240702,2490,16.27,20231228,1.24,N,066590,500,195 억,,730410,N,N,1,N,00,N
20241209,150602,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2890,-80,5,-2.69,596231695,206049,87.63,2905,2960,2810,3860,2080,2970,2893.64,1.87,0,-7735,3096,3032,2941,2877,2786,2987,2832,195,890,500,2190,5,1,39073104,1129,11.07,1.37,12,0.53,261.00,2108.00,3770,20240702,-23.34,2485,20231207,16.30,3770,-23.34,20240702,2540,13.78,20240102,3770,-23.34,20240702,2490,16.06,20231228,1.24,N,066590,500,195 억,,730410,N,N,0,N,00,N
20241209,140601,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2870,-100,5,-3.37,484501270,167819,71.38,2905,2945,2810,3860,2080,2970,2887.05,1.87,0,-2379,3096,3032,2941,2877,2786,2987,2832,195,890,500,2190,5,1,39073104,1121,11.00,1.36,12,0.43,261.00,2108.00,3770,20240702,-23.87,2485,20231207,15.49,3770,-23.87,20240702,2540,12.99,20240102,3770,-23.87,20240702,2490,15.26,20231228,1.24,N,066590,500,195 억,,730410,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 20241210 160601 57 100.00 KOSDAQ 운송장비부품 N N N N N 3000 105 2 3.63 265381175 88969 40.84 2895 3010 2895 3760 2030 2895 2982.85 1.84 0 13056 3038 2966 2888 2816 2738 2927 2777 195 865 500 2140 5 1 39073104 1172 11.49 1.42 12 0.23 261.00 2108.00 3770 20240702 -20.42 2485 20231207 20.72 3770 -20.42 20240702 2540 18.11 20240102 3770 -20.42 20240702 2490 20.48 20231228 1.21 N 066590 500 195 억 720167 N N 1 N 00 N
3 20241210 150603 57 100.00 KOSDAQ 운송장비부품 N N N N N 2995 100 2 3.45 249386665 83629 38.38 2895 3010 2895 3760 2030 2895 2982.06 1.84 0 12157 3038 2966 2888 2816 2738 2927 2777 195 865 500 2140 5 1 39073104 1170 11.48 1.42 12 0.21 261.00 2108.00 3770 20240702 -20.56 2485 20231207 20.52 3770 -20.56 20240702 2540 17.91 20240102 3770 -20.56 20240702 2490 20.28 20231228 1.21 N 066590 500 195 억 720167 N N 1 N 00 N
4 20241210 140602 57 100.00 KOSDAQ 운송장비부품 N N N N N 3005 110 2 3.80 235263845 78922 36.22 2895 3005 2895 3760 2030 2895 2980.97 1.84 0 8918 3038 2966 2888 2816 2738 2927 2777 195 865 500 2140 5 1 39073104 1174 11.51 1.43 12 0.20 261.00 2108.00 3770 20240702 -20.29 2485 20231207 20.93 3770 -20.29 20240702 2540 18.31 20240102 3770 -20.29 20240702 2490 20.68 20231228 1.21 N 066590 500 195 억 720167 N N 1 N 00 N
5 20241210 130601 57 100.00 KOSDAQ 운송장비부품 N N N N N 2995 100 2 3.45 189534290 63682 29.23 2895 3000 2895 3760 2030 2895 2976.26 1.84 0 7339 3038 2966 2888 2816 2738 2927 2777 195 865 500 2140 5 1 39073104 1170 11.48 1.42 12 0.16 261.00 2108.00 3770 20240702 -20.56 2485 20231207 20.52 3770 -20.56 20240702 2540 17.91 20240102 3770 -20.56 20240702 2490 20.28 20231228 1.21 N 066590 500 195 억 720167 N N 1 N 00 N
6 20241210 120602 57 100.00 KOSDAQ 운송장비부품 N N N N N 2995 100 2 3.45 159663395 53703 24.65 2895 2995 2895 3760 2030 2895 2973.08 1.84 0 6593 3038 2966 2888 2816 2738 2927 2777 195 865 500 2140 5 1 39073104 1170 11.48 1.42 12 0.14 261.00 2108.00 3770 20240702 -20.56 2485 20231207 20.52 3770 -20.56 20240702 2540 17.91 20240102 3770 -20.56 20240702 2490 20.28 20231228 1.21 N 066590 500 195 억 720167 N N 1 N 00 N
7 20241210 110601 57 100.00 KOSDAQ 운송장비부품 N N N N N 2980 85 2 2.94 134185085 45174 20.73 2895 2995 2895 3760 2030 2895 2970.41 1.84 0 2521 3038 2966 2888 2816 2738 2927 2777 195 865 500 2140 5 1 39073104 1164 11.42 1.41 12 0.12 261.00 2108.00 3770 20240702 -20.95 2485 20231207 19.92 3770 -20.95 20240702 2540 17.32 20240102 3770 -20.95 20240702 2490 19.68 20231228 1.21 N 066590 500 195 억 720167 N N 1 N 00 N
8 20241210 100601 57 100.00 KOSDAQ 운송장비부품 N N N N N 2980 85 2 2.94 128675325 43328 19.89 2895 2995 2895 3760 2030 2895 2969.80 1.84 0 2162 3038 2966 2888 2816 2738 2927 2777 195 865 500 2140 5 1 39073104 1164 11.42 1.41 12 0.11 261.00 2108.00 3770 20240702 -20.95 2485 20231207 19.92 3770 -20.95 20240702 2540 17.32 20240102 3770 -20.95 20240702 2490 19.68 20231228 1.21 N 066590 500 195 억 720167 N N 1 N 00 N
9 20241210 090605 57 100.00 KOSDAQ 운송장비부품 N N N N N 2925 30 2 1.04 4231755 1460 0.67 2895 2925 2895 3760 2030 2895 2898.46 1.84 0 0 3038 2966 2888 2816 2738 2927 2777 195 865 500 2140 5 1 39073104 1143 11.21 1.39 12 0.00 261.00 2108.00 3770 20240702 -22.41 2485 20231207 17.71 3770 -22.41 20240702 2540 15.16 20240102 3770 -22.41 20240702 2490 17.47 20231228 1.21 N 066590 500 195 억 720167 N N 1 N 00 N
10 20241209 160559 57 100.00 KOSDAQ 운송장비부품 N N N N N 2895 -75 5 -2.53 629875915 217713 92.60 2905 2960 2810 3860 2080 2970 2893.15 1.87 0 -10625 3096 3032 2941 2877 2786 2987 2832 195 890 500 2190 5 1 39073104 1131 11.09 1.37 12 0.56 261.00 2108.00 3770 20240702 -23.21 2485 20231207 16.50 3770 -23.21 20240702 2540 13.98 20240102 3770 -23.21 20240702 2490 16.27 20231228 1.24 N 066590 500 195 억 730410 N N 1 N 00 N
11 20241209 150602 57 100.00 KOSDAQ 운송장비부품 N N N N N 2890 -80 5 -2.69 596231695 206049 87.63 2905 2960 2810 3860 2080 2970 2893.64 1.87 0 -7735 3096 3032 2941 2877 2786 2987 2832 195 890 500 2190 5 1 39073104 1129 11.07 1.37 12 0.53 261.00 2108.00 3770 20240702 -23.34 2485 20231207 16.30 3770 -23.34 20240702 2540 13.78 20240102 3770 -23.34 20240702 2490 16.06 20231228 1.24 N 066590 500 195 억 730410 N N 0 N 00 N
12 20241209 140601 57 100.00 KOSDAQ 운송장비부품 N N N N N 2870 -100 5 -3.37 484501270 167819 71.38 2905 2945 2810 3860 2080 2970 2887.05 1.87 0 -2379 3096 3032 2941 2877 2786 2987 2832 195 890 500 2190 5 1 39073104 1121 11.00 1.36 12 0.43 261.00 2108.00 3770 20240702 -23.87 2485 20231207 15.49 3770 -23.87 20240702 2540 12.99 20240102 3770 -23.87 20240702 2490 15.26 20231228 1.24 N 066590 500 195 억 730410 N N 0 N 00 N