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
067170/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
20241210,160605,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,3260,105,2,3.33,29923035,9273,19.93,3125,3265,3125,4100,2210,3155,3226.90,1.37,0,-5450,3395,3275,3210,3090,3025,3242,3057,77,945,500,2270,5,1,15391605,502,-2.91,0.37,12,0.06,-1120.00,8731.00,4820,20240215,-32.37,3125,20241210,4.32,4820,-32.37,20240215,3125,4.32,20241210,4820,-32.37,20240215,3125,4.32,20241210,0.23,N,067170,500,76 억,,210802,N,N,0,N,00,N
20241210,150607,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,3205,50,2,1.58,24907270,7734,16.62,3125,3265,3125,4100,2210,3155,3220.49,1.37,0,-5337,3395,3275,3210,3090,3025,3242,3057,77,945,500,2270,5,1,15391605,493,-2.86,0.37,12,0.05,-1120.00,8731.00,4820,20240215,-33.51,3125,20241210,2.56,4820,-33.51,20240215,3125,2.56,20241210,4820,-33.51,20240215,3125,2.56,20241210,0.23,N,067170,500,76 억,,210802,N,N,0,N,00,N
20241210,140606,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,3200,45,2,1.43,20455400,6358,13.67,3125,3245,3125,4100,2210,3155,3217.27,1.37,0,-5105,3395,3275,3210,3090,3025,3242,3057,77,945,500,2270,5,1,15391605,493,-2.86,0.37,12,0.04,-1120.00,8731.00,4820,20240215,-33.61,3125,20241210,2.40,4820,-33.61,20240215,3125,2.40,20241210,4820,-33.61,20240215,3125,2.40,20241210,0.23,N,067170,500,76 억,,210802,N,N,0,N,00,N
20241210,130605,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,3230,75,2,2.38,17618685,5472,11.76,3125,3245,3125,4100,2210,3155,3219.79,1.37,0,-4451,3395,3275,3210,3090,3025,3242,3057,77,945,500,2270,5,1,15391605,497,-2.88,0.37,12,0.04,-1120.00,8731.00,4820,20240215,-32.99,3125,20241210,3.36,4820,-32.99,20240215,3125,3.36,20241210,4820,-32.99,20240215,3125,3.36,20241210,0.23,N,067170,500,76 억,,210802,N,N,0,N,00,N
20241210,120606,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,3230,75,2,2.38,7274905,2265,4.87,3125,3245,3125,4100,2210,3155,3211.88,1.37,0,-1485,3395,3275,3210,3090,3025,3242,3057,77,945,500,2270,5,1,15391605,497,-2.88,0.37,12,0.01,-1120.00,8731.00,4820,20240215,-32.99,3125,20241210,3.36,4820,-32.99,20240215,3125,3.36,20241210,4820,-32.99,20240215,3125,3.36,20241210,0.23,N,067170,500,76 억,,210802,N,N,0,N,00,N
20241210,110605,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,3230,75,2,2.38,6242990,1946,4.18,3125,3245,3125,4100,2210,3155,3208.11,1.37,0,-1166,3395,3275,3210,3090,3025,3242,3057,77,945,500,2270,5,1,15391605,497,-2.88,0.37,12,0.01,-1120.00,8731.00,4820,20240215,-32.99,3125,20241210,3.36,4820,-32.99,20240215,3125,3.36,20241210,4820,-32.99,20240215,3125,3.36,20241210,0.23,N,067170,500,76 억,,210802,N,N,0,N,00,N
20241210,100605,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,3230,75,2,2.38,2441025,767,1.65,3125,3245,3125,4100,2210,3155,3182.56,1.37,0,-23,3395,3275,3210,3090,3025,3242,3057,77,945,500,2270,5,1,15391605,497,-2.88,0.37,12,0.00,-1120.00,8731.00,4820,20240215,-32.99,3125,20241210,3.36,4820,-32.99,20240215,3125,3.36,20241210,4820,-32.99,20240215,3125,3.36,20241210,0.23,N,067170,500,76 억,,210802,N,N,0,N,00,N
20241210,090609,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,3200,45,2,1.43,812175,258,0.55,3125,3200,3125,4100,2210,3155,3147.97,1.37,0,115,3395,3275,3210,3090,3025,3242,3057,77,945,500,2270,5,1,15391605,493,-2.86,0.37,12,0.00,-1120.00,8731.00,4820,20240215,-33.61,3125,20241210,2.40,4820,-33.61,20240215,3125,2.40,20241210,4820,-33.61,20240215,3125,2.40,20241210,0.23,N,067170,500,76 억,,210802,N,N,0,N,00,N
20241209,160603,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,3155,-295,5,-8.55,148975460,46473,146.15,3310,3330,3145,4485,2415,3450,3205.63,1.36,0,1995,3583,3516,3418,3351,3253,3550,3385,77,1035,500,2480,5,1,15391605,486,-2.82,0.36,12,0.30,-1120.00,8731.00,4820,20240215,-34.54,3145,20241209,0.32,4820,-34.54,20240215,3145,0.32,20241209,4820,-34.54,20240215,3145,0.32,20241209,0.25,N,067170,500,76 억,,208758,N,N,0,N,00,N
20241209,150606,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,3180,-270,5,-7.83,131495850,40941,128.75,3310,3330,3145,4485,2415,3450,3211.84,1.36,0,2505,3583,3516,3418,3351,3253,3550,3385,77,1035,500,2480,5,1,15391605,489,-2.84,0.36,12,0.27,-1120.00,8731.00,4820,20240215,-34.02,3145,20241209,1.11,4820,-34.02,20240215,3145,1.11,20241209,4820,-34.02,20240215,3145,1.11,20241209,0.25,N,067170,500,76 억,,208758,N,N,0,N,00,N
20241209,140605,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,3205,-245,5,-7.10,126501150,39371,123.82,3310,3330,3145,4485,2415,3450,3213.05,1.36,0,2672,3583,3516,3418,3351,3253,3550,3385,77,1035,500,2480,5,1,15391605,493,-2.86,0.37,12,0.26,-1120.00,8731.00,4820,20240215,-33.51,3145,20241209,1.91,4820,-33.51,20240215,3145,1.91,20241209,4820,-33.51,20240215,3145,1.91,20241209,0.25,N,067170,500,76 억,,208758,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 160605 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 3260 105 2 3.33 29923035 9273 19.93 3125 3265 3125 4100 2210 3155 3226.90 1.37 0 -5450 3395 3275 3210 3090 3025 3242 3057 77 945 500 2270 5 1 15391605 502 -2.91 0.37 12 0.06 -1120.00 8731.00 4820 20240215 -32.37 3125 20241210 4.32 4820 -32.37 20240215 3125 4.32 20241210 4820 -32.37 20240215 3125 4.32 20241210 0.23 N 067170 500 76 억 210802 N N 0 N 00 N
3 20241210 150607 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 3205 50 2 1.58 24907270 7734 16.62 3125 3265 3125 4100 2210 3155 3220.49 1.37 0 -5337 3395 3275 3210 3090 3025 3242 3057 77 945 500 2270 5 1 15391605 493 -2.86 0.37 12 0.05 -1120.00 8731.00 4820 20240215 -33.51 3125 20241210 2.56 4820 -33.51 20240215 3125 2.56 20241210 4820 -33.51 20240215 3125 2.56 20241210 0.23 N 067170 500 76 억 210802 N N 0 N 00 N
4 20241210 140606 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 3200 45 2 1.43 20455400 6358 13.67 3125 3245 3125 4100 2210 3155 3217.27 1.37 0 -5105 3395 3275 3210 3090 3025 3242 3057 77 945 500 2270 5 1 15391605 493 -2.86 0.37 12 0.04 -1120.00 8731.00 4820 20240215 -33.61 3125 20241210 2.40 4820 -33.61 20240215 3125 2.40 20241210 4820 -33.61 20240215 3125 2.40 20241210 0.23 N 067170 500 76 억 210802 N N 0 N 00 N
5 20241210 130605 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 3230 75 2 2.38 17618685 5472 11.76 3125 3245 3125 4100 2210 3155 3219.79 1.37 0 -4451 3395 3275 3210 3090 3025 3242 3057 77 945 500 2270 5 1 15391605 497 -2.88 0.37 12 0.04 -1120.00 8731.00 4820 20240215 -32.99 3125 20241210 3.36 4820 -32.99 20240215 3125 3.36 20241210 4820 -32.99 20240215 3125 3.36 20241210 0.23 N 067170 500 76 억 210802 N N 0 N 00 N
6 20241210 120606 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 3230 75 2 2.38 7274905 2265 4.87 3125 3245 3125 4100 2210 3155 3211.88 1.37 0 -1485 3395 3275 3210 3090 3025 3242 3057 77 945 500 2270 5 1 15391605 497 -2.88 0.37 12 0.01 -1120.00 8731.00 4820 20240215 -32.99 3125 20241210 3.36 4820 -32.99 20240215 3125 3.36 20241210 4820 -32.99 20240215 3125 3.36 20241210 0.23 N 067170 500 76 억 210802 N N 0 N 00 N
7 20241210 110605 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 3230 75 2 2.38 6242990 1946 4.18 3125 3245 3125 4100 2210 3155 3208.11 1.37 0 -1166 3395 3275 3210 3090 3025 3242 3057 77 945 500 2270 5 1 15391605 497 -2.88 0.37 12 0.01 -1120.00 8731.00 4820 20240215 -32.99 3125 20241210 3.36 4820 -32.99 20240215 3125 3.36 20241210 4820 -32.99 20240215 3125 3.36 20241210 0.23 N 067170 500 76 억 210802 N N 0 N 00 N
8 20241210 100605 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 3230 75 2 2.38 2441025 767 1.65 3125 3245 3125 4100 2210 3155 3182.56 1.37 0 -23 3395 3275 3210 3090 3025 3242 3057 77 945 500 2270 5 1 15391605 497 -2.88 0.37 12 0.00 -1120.00 8731.00 4820 20240215 -32.99 3125 20241210 3.36 4820 -32.99 20240215 3125 3.36 20241210 4820 -32.99 20240215 3125 3.36 20241210 0.23 N 067170 500 76 억 210802 N N 0 N 00 N
9 20241210 090609 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 3200 45 2 1.43 812175 258 0.55 3125 3200 3125 4100 2210 3155 3147.97 1.37 0 115 3395 3275 3210 3090 3025 3242 3057 77 945 500 2270 5 1 15391605 493 -2.86 0.37 12 0.00 -1120.00 8731.00 4820 20240215 -33.61 3125 20241210 2.40 4820 -33.61 20240215 3125 2.40 20241210 4820 -33.61 20240215 3125 2.40 20241210 0.23 N 067170 500 76 억 210802 N N 0 N 00 N
10 20241209 160603 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 3155 -295 5 -8.55 148975460 46473 146.15 3310 3330 3145 4485 2415 3450 3205.63 1.36 0 1995 3583 3516 3418 3351 3253 3550 3385 77 1035 500 2480 5 1 15391605 486 -2.82 0.36 12 0.30 -1120.00 8731.00 4820 20240215 -34.54 3145 20241209 0.32 4820 -34.54 20240215 3145 0.32 20241209 4820 -34.54 20240215 3145 0.32 20241209 0.25 N 067170 500 76 억 208758 N N 0 N 00 N
11 20241209 150606 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 3180 -270 5 -7.83 131495850 40941 128.75 3310 3330 3145 4485 2415 3450 3211.84 1.36 0 2505 3583 3516 3418 3351 3253 3550 3385 77 1035 500 2480 5 1 15391605 489 -2.84 0.36 12 0.27 -1120.00 8731.00 4820 20240215 -34.02 3145 20241209 1.11 4820 -34.02 20240215 3145 1.11 20241209 4820 -34.02 20240215 3145 1.11 20241209 0.25 N 067170 500 76 억 208758 N N 0 N 00 N
12 20241209 140605 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 3205 -245 5 -7.10 126501150 39371 123.82 3310 3330 3145 4485 2415 3450 3213.05 1.36 0 2672 3583 3516 3418 3351 3253 3550 3385 77 1035 500 2480 5 1 15391605 493 -2.86 0.37 12 0.26 -1120.00 8731.00 4820 20240215 -33.51 3145 20241209 1.91 4820 -33.51 20240215 3145 1.91 20241209 4820 -33.51 20240215 3145 1.91 20241209 0.25 N 067170 500 76 억 208758 N N 0 N 00 N