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
067390/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
20241210,160606,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,499,26,2,5.50,191997683,389788,72.71,473,507,470,614,332,473,492.57,0.26,0,42823,506,489,478,461,450,484,456,1757,141,500,280,1,1,350978445,1751,-0.48,0.72,12,0.11,-1029.00,697.00,2605,20240103,-80.84,467,20241209,6.85,2605,-80.84,20240103,467,6.85,20241209,2605,-80.84,20240103,467,6.85,20241209,0.00,N,067390,500,1757 억,,925487,N,N,0,N,00,N
20241210,150608,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,500,27,2,5.71,184624853,375017,69.95,473,507,470,614,332,473,492.31,0.26,0,41351,506,489,478,461,450,484,456,1757,141,500,280,1,1,350978445,1755,-0.49,0.72,12,0.11,-1029.00,697.00,2605,20240103,-80.81,467,20241209,7.07,2605,-80.81,20240103,467,7.07,20241209,2605,-80.81,20240103,467,7.07,20241209,0.00,N,067390,500,1757 억,,925487,N,N,0,N,00,N
20241210,140608,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,499,26,2,5.50,178953342,363636,67.83,473,507,470,614,332,473,492.12,0.26,0,40917,506,489,478,461,450,484,456,1757,141,500,280,1,1,350978445,1751,-0.48,0.72,12,0.10,-1029.00,697.00,2605,20240103,-80.84,467,20241209,6.85,2605,-80.84,20240103,467,6.85,20241209,2605,-80.84,20240103,467,6.85,20241209,0.00,N,067390,500,1757 억,,925487,N,N,0,N,00,N
20241210,130607,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,493,20,2,4.23,173282518,352249,65.70,473,507,470,614,332,473,491.93,0.26,0,40474,506,489,478,461,450,484,456,1757,141,500,280,1,1,350978445,1730,-0.48,0.71,12,0.10,-1029.00,697.00,2605,20240103,-81.07,467,20241209,5.57,2605,-81.07,20240103,467,5.57,20241209,2605,-81.07,20240103,467,5.57,20241209,0.00,N,067390,500,1757 억,,925487,N,N,0,N,00,N
20241210,120607,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,495,22,2,4.65,162099021,329602,61.48,473,507,470,614,332,473,491.80,0.26,0,32966,506,489,478,461,450,484,456,1757,141,500,280,1,1,350978445,1737,-0.48,0.71,12,0.09,-1029.00,697.00,2605,20240103,-81.00,467,20241209,6.00,2605,-81.00,20240103,467,6.00,20241209,2605,-81.00,20240103,467,6.00,20241209,0.00,N,067390,500,1757 억,,925487,N,N,0,N,00,N
20241210,110606,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,493,20,2,4.23,147646487,300513,56.05,473,507,470,614,332,473,491.31,0.26,0,39793,506,489,478,461,450,484,456,1757,141,500,280,1,1,350978445,1730,-0.48,0.71,12,0.09,-1029.00,697.00,2605,20240103,-81.07,467,20241209,5.57,2605,-81.07,20240103,467,5.57,20241209,2605,-81.07,20240103,467,5.57,20241209,0.00,N,067390,500,1757 억,,925487,N,N,0,N,00,N
20241210,100606,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,503,30,2,6.34,102031165,209160,39.01,473,503,470,614,332,473,487.81,0.26,0,66876,506,489,478,461,450,484,456,1757,141,500,280,1,1,350978445,1765,-0.49,0.72,12,0.06,-1029.00,697.00,2605,20240103,-80.69,467,20241209,7.71,2605,-80.69,20240103,467,7.71,20241209,2605,-80.69,20240103,467,7.71,20241209,0.00,N,067390,500,1757 억,,925487,N,N,0,N,00,N
20241210,090610,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,485,12,2,2.54,8520406,17514,3.27,473,489,473,614,332,473,486.49,0.26,0,-169,506,489,478,461,450,484,456,1757,141,500,280,1,1,350978445,1702,-0.47,0.70,12,0.00,-1029.00,697.00,2605,20240103,-81.38,467,20241209,3.85,2605,-81.38,20240103,467,3.85,20241209,2605,-81.38,20240103,467,3.85,20241209,0.00,N,067390,500,1757 억,,925487,N,N,0,N,00,N
20241209,160604,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,473,-12,5,-2.47,254515879,534977,113.51,485,495,467,630,340,485,475.75,0.27,0,-22422,506,495,489,478,472,492,475,1754,145,500,290,1,1,350386928,1657,-0.46,0.68,12,0.15,-1029.00,697.00,2605,20240103,-81.84,467,20241209,1.28,2605,-81.84,20240103,467,1.28,20241209,2605,-81.84,20240103,467,1.28,20241209,0.00,N,067390,500,1754 억,,947310,N,N,0,N,00,N
20241209,150607,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,470,-15,5,-3.09,240244158,504647,107.08,485,495,470,630,340,485,476.06,0.27,0,-21453,506,495,489,478,472,492,475,1754,145,500,290,1,1,350386928,1647,-0.46,0.67,12,0.14,-1029.00,697.00,2605,20240103,-81.96,470,20241209,0.00,2605,-81.96,20240103,470,0.00,20241209,2605,-81.96,20240103,470,0.00,20241209,0.00,N,067390,500,1754 억,,947310,N,N,0,N,00,N
20241209,140606,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,470,-15,5,-3.09,213060331,447172,94.88,485,495,470,630,340,485,476.46,0.27,0,-12709,506,495,489,478,472,492,475,1754,145,500,290,1,1,350386928,1647,-0.46,0.67,12,0.13,-1029.00,697.00,2605,20240103,-81.96,470,20241209,0.00,2605,-81.96,20240103,470,0.00,20241209,2605,-81.96,20240103,470,0.00,20241209,0.00,N,067390,500,1754 억,,947310,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 160606 57 100.00 KOSDAQ 운송장비부품 N N N N N 499 26 2 5.50 191997683 389788 72.71 473 507 470 614 332 473 492.57 0.26 0 42823 506 489 478 461 450 484 456 1757 141 500 280 1 1 350978445 1751 -0.48 0.72 12 0.11 -1029.00 697.00 2605 20240103 -80.84 467 20241209 6.85 2605 -80.84 20240103 467 6.85 20241209 2605 -80.84 20240103 467 6.85 20241209 0.00 N 067390 500 1757 억 925487 N N 0 N 00 N
3 20241210 150608 57 100.00 KOSDAQ 운송장비부품 N N N N N 500 27 2 5.71 184624853 375017 69.95 473 507 470 614 332 473 492.31 0.26 0 41351 506 489 478 461 450 484 456 1757 141 500 280 1 1 350978445 1755 -0.49 0.72 12 0.11 -1029.00 697.00 2605 20240103 -80.81 467 20241209 7.07 2605 -80.81 20240103 467 7.07 20241209 2605 -80.81 20240103 467 7.07 20241209 0.00 N 067390 500 1757 억 925487 N N 0 N 00 N
4 20241210 140608 57 100.00 KOSDAQ 운송장비부품 N N N N N 499 26 2 5.50 178953342 363636 67.83 473 507 470 614 332 473 492.12 0.26 0 40917 506 489 478 461 450 484 456 1757 141 500 280 1 1 350978445 1751 -0.48 0.72 12 0.10 -1029.00 697.00 2605 20240103 -80.84 467 20241209 6.85 2605 -80.84 20240103 467 6.85 20241209 2605 -80.84 20240103 467 6.85 20241209 0.00 N 067390 500 1757 억 925487 N N 0 N 00 N
5 20241210 130607 57 100.00 KOSDAQ 운송장비부품 N N N N N 493 20 2 4.23 173282518 352249 65.70 473 507 470 614 332 473 491.93 0.26 0 40474 506 489 478 461 450 484 456 1757 141 500 280 1 1 350978445 1730 -0.48 0.71 12 0.10 -1029.00 697.00 2605 20240103 -81.07 467 20241209 5.57 2605 -81.07 20240103 467 5.57 20241209 2605 -81.07 20240103 467 5.57 20241209 0.00 N 067390 500 1757 억 925487 N N 0 N 00 N
6 20241210 120607 57 100.00 KOSDAQ 운송장비부품 N N N N N 495 22 2 4.65 162099021 329602 61.48 473 507 470 614 332 473 491.80 0.26 0 32966 506 489 478 461 450 484 456 1757 141 500 280 1 1 350978445 1737 -0.48 0.71 12 0.09 -1029.00 697.00 2605 20240103 -81.00 467 20241209 6.00 2605 -81.00 20240103 467 6.00 20241209 2605 -81.00 20240103 467 6.00 20241209 0.00 N 067390 500 1757 억 925487 N N 0 N 00 N
7 20241210 110606 57 100.00 KOSDAQ 운송장비부품 N N N N N 493 20 2 4.23 147646487 300513 56.05 473 507 470 614 332 473 491.31 0.26 0 39793 506 489 478 461 450 484 456 1757 141 500 280 1 1 350978445 1730 -0.48 0.71 12 0.09 -1029.00 697.00 2605 20240103 -81.07 467 20241209 5.57 2605 -81.07 20240103 467 5.57 20241209 2605 -81.07 20240103 467 5.57 20241209 0.00 N 067390 500 1757 억 925487 N N 0 N 00 N
8 20241210 100606 57 100.00 KOSDAQ 운송장비부품 N N N N N 503 30 2 6.34 102031165 209160 39.01 473 503 470 614 332 473 487.81 0.26 0 66876 506 489 478 461 450 484 456 1757 141 500 280 1 1 350978445 1765 -0.49 0.72 12 0.06 -1029.00 697.00 2605 20240103 -80.69 467 20241209 7.71 2605 -80.69 20240103 467 7.71 20241209 2605 -80.69 20240103 467 7.71 20241209 0.00 N 067390 500 1757 억 925487 N N 0 N 00 N
9 20241210 090610 57 100.00 KOSDAQ 운송장비부품 N N N N N 485 12 2 2.54 8520406 17514 3.27 473 489 473 614 332 473 486.49 0.26 0 -169 506 489 478 461 450 484 456 1757 141 500 280 1 1 350978445 1702 -0.47 0.70 12 0.00 -1029.00 697.00 2605 20240103 -81.38 467 20241209 3.85 2605 -81.38 20240103 467 3.85 20241209 2605 -81.38 20240103 467 3.85 20241209 0.00 N 067390 500 1757 억 925487 N N 0 N 00 N
10 20241209 160604 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 473 -12 5 -2.47 254515879 534977 113.51 485 495 467 630 340 485 475.75 0.27 0 -22422 506 495 489 478 472 492 475 1754 145 500 290 1 1 350386928 1657 -0.46 0.68 12 0.15 -1029.00 697.00 2605 20240103 -81.84 467 20241209 1.28 2605 -81.84 20240103 467 1.28 20241209 2605 -81.84 20240103 467 1.28 20241209 0.00 N 067390 500 1754 억 947310 N N 0 N 00 N
11 20241209 150607 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 470 -15 5 -3.09 240244158 504647 107.08 485 495 470 630 340 485 476.06 0.27 0 -21453 506 495 489 478 472 492 475 1754 145 500 290 1 1 350386928 1647 -0.46 0.67 12 0.14 -1029.00 697.00 2605 20240103 -81.96 470 20241209 0.00 2605 -81.96 20240103 470 0.00 20241209 2605 -81.96 20240103 470 0.00 20241209 0.00 N 067390 500 1754 억 947310 N N 0 N 00 N
12 20241209 140606 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 470 -15 5 -3.09 213060331 447172 94.88 485 495 470 630 340 485 476.46 0.27 0 -12709 506 495 489 478 472 492 475 1754 145 500 290 1 1 350386928 1647 -0.46 0.67 12 0.13 -1029.00 697.00 2605 20240103 -81.96 470 20241209 0.00 2605 -81.96 20240103 470 0.00 20241209 2605 -81.96 20240103 470 0.00 20241209 0.00 N 067390 500 1754 억 947310 N N 0 N 00 N