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
067570/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,2325,55,2,2.42,449619785,194202,112.21,2255,2355,2240,2950,1590,2270,2315.22,0.23,0,43854,2346,2307,2236,2197,2126,2272,2162,220,680,500,1670,5,1,42170000,980,17.48,0.47,12,0.46,133.00,4958.00,2980,20240531,-21.98,2035,20240805,14.25,2980,-21.98,20240531,2035,14.25,20240805,2980,-21.98,20240531,2035,14.25,20240805,1.75,N,067570,500,220 억,,95223,N,N,0,N,00,N
20241210,150608,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2315,45,2,1.98,412859935,178391,103.07,2255,2355,2240,2950,1590,2270,2314.35,0.23,0,45422,2346,2307,2236,2197,2126,2272,2162,220,680,500,1670,5,1,42170000,976,17.41,0.47,12,0.42,133.00,4958.00,2980,20240531,-22.32,2035,20240805,13.76,2980,-22.32,20240531,2035,13.76,20240805,2980,-22.32,20240531,2035,13.76,20240805,1.75,N,067570,500,220 억,,95223,N,N,0,N,00,N
20241210,140608,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2305,35,2,1.54,390917310,168901,97.59,2255,2355,2240,2950,1590,2270,2314.48,0.23,0,46359,2346,2307,2236,2197,2126,2272,2162,220,680,500,1670,5,1,42170000,972,17.33,0.46,12,0.40,133.00,4958.00,2980,20240531,-22.65,2035,20240805,13.27,2980,-22.65,20240531,2035,13.27,20240805,2980,-22.65,20240531,2035,13.27,20240805,1.75,N,067570,500,220 억,,95223,N,N,0,N,00,N
20241210,130607,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2305,35,2,1.54,383334555,165606,95.69,2255,2355,2240,2950,1590,2270,2314.74,0.23,0,46818,2346,2307,2236,2197,2126,2272,2162,220,680,500,1670,5,1,42170000,972,17.33,0.46,12,0.39,133.00,4958.00,2980,20240531,-22.65,2035,20240805,13.27,2980,-22.65,20240531,2035,13.27,20240805,2980,-22.65,20240531,2035,13.27,20240805,1.75,N,067570,500,220 억,,95223,N,N,0,N,00,N
20241210,120607,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2315,45,2,1.98,376234485,162527,93.91,2255,2355,2240,2950,1590,2270,2314.90,0.23,0,46632,2346,2307,2236,2197,2126,2272,2162,220,680,500,1670,5,1,42170000,976,17.41,0.47,12,0.39,133.00,4958.00,2980,20240531,-22.32,2035,20240805,13.76,2980,-22.32,20240531,2035,13.76,20240805,2980,-22.32,20240531,2035,13.76,20240805,1.75,N,067570,500,220 억,,95223,N,N,0,N,00,N
20241210,110606,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2320,50,2,2.20,277150370,119620,69.11,2255,2355,2240,2950,1590,2270,2316.92,0.23,0,33796,2346,2307,2236,2197,2126,2272,2162,220,680,500,1670,5,1,42170000,978,17.44,0.47,12,0.28,133.00,4958.00,2980,20240531,-22.15,2035,20240805,14.00,2980,-22.15,20240531,2035,14.00,20240805,2980,-22.15,20240531,2035,14.00,20240805,1.75,N,067570,500,220 억,,95223,N,N,0,N,00,N
20241210,100607,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2350,80,2,3.52,180236495,78039,45.09,2255,2355,2240,2950,1590,2270,2309.57,0.23,0,12643,2346,2307,2236,2197,2126,2272,2162,220,680,500,1670,5,1,42170000,991,17.67,0.47,12,0.19,133.00,4958.00,2980,20240531,-21.14,2035,20240805,15.48,2980,-21.14,20240531,2035,15.48,20240805,2980,-21.14,20240531,2035,15.48,20240805,1.75,N,067570,500,220 억,,95223,N,N,0,N,00,N
20241210,090611,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2270,0,3,0.00,2140880,944,0.55,2255,2275,2240,2950,1590,2270,2267.88,0.23,0,11,2346,2307,2236,2197,2126,2272,2162,220,680,500,1670,5,1,42170000,957,17.07,0.46,12,0.00,133.00,4958.00,2980,20240531,-23.83,2035,20240805,11.55,2980,-23.83,20240531,2035,11.55,20240805,2980,-23.83,20240531,2035,11.55,20240805,1.75,N,067570,500,220 억,,95223,N,N,0,N,00,N
20241209,160604,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2270,-20,5,-0.87,380020670,172724,204.59,2275,2275,2165,2975,1605,2290,2200.16,0.30,0,-31829,2350,2320,2265,2235,2180,2335,2250,220,685,500,1690,5,1,42170000,957,17.07,0.46,12,0.41,133.00,4958.00,2980,20240531,-23.83,2035,20240805,11.55,2980,-23.83,20240531,2035,11.55,20240805,2980,-23.83,20240531,2035,11.55,20240805,1.70,N,067570,500,220 억,,126655,N,N,0,N,00,N
20241209,150607,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2185,-105,5,-4.59,310786680,141272,167.34,2275,2275,2170,2975,1605,2290,2199.92,0.30,0,-30076,2350,2320,2265,2235,2180,2335,2250,220,685,500,1690,5,1,42170000,921,16.43,0.44,12,0.34,133.00,4958.00,2980,20240531,-26.68,2035,20240805,7.37,2980,-26.68,20240531,2035,7.37,20240805,2980,-26.68,20240531,2035,7.37,20240805,1.70,N,067570,500,220 억,,126655,N,N,0,N,00,N
20241209,140606,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2190,-100,5,-4.37,257574025,116882,138.45,2275,2275,2170,2975,1605,2290,2203.71,0.30,0,-26736,2350,2320,2265,2235,2180,2335,2250,220,685,500,1690,5,1,42170000,924,16.47,0.44,12,0.28,133.00,4958.00,2980,20240531,-26.51,2035,20240805,7.62,2980,-26.51,20240531,2035,7.62,20240805,2980,-26.51,20240531,2035,7.62,20240805,1.70,N,067570,500,220 억,,126655,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 2325 55 2 2.42 449619785 194202 112.21 2255 2355 2240 2950 1590 2270 2315.22 0.23 0 43854 2346 2307 2236 2197 2126 2272 2162 220 680 500 1670 5 1 42170000 980 17.48 0.47 12 0.46 133.00 4958.00 2980 20240531 -21.98 2035 20240805 14.25 2980 -21.98 20240531 2035 14.25 20240805 2980 -21.98 20240531 2035 14.25 20240805 1.75 N 067570 500 220 억 95223 N N 0 N 00 N
3 20241210 150608 57 100.00 KOSDAQ 운송장비부품 N N N N N 2315 45 2 1.98 412859935 178391 103.07 2255 2355 2240 2950 1590 2270 2314.35 0.23 0 45422 2346 2307 2236 2197 2126 2272 2162 220 680 500 1670 5 1 42170000 976 17.41 0.47 12 0.42 133.00 4958.00 2980 20240531 -22.32 2035 20240805 13.76 2980 -22.32 20240531 2035 13.76 20240805 2980 -22.32 20240531 2035 13.76 20240805 1.75 N 067570 500 220 억 95223 N N 0 N 00 N
4 20241210 140608 57 100.00 KOSDAQ 운송장비부품 N N N N N 2305 35 2 1.54 390917310 168901 97.59 2255 2355 2240 2950 1590 2270 2314.48 0.23 0 46359 2346 2307 2236 2197 2126 2272 2162 220 680 500 1670 5 1 42170000 972 17.33 0.46 12 0.40 133.00 4958.00 2980 20240531 -22.65 2035 20240805 13.27 2980 -22.65 20240531 2035 13.27 20240805 2980 -22.65 20240531 2035 13.27 20240805 1.75 N 067570 500 220 억 95223 N N 0 N 00 N
5 20241210 130607 57 100.00 KOSDAQ 운송장비부품 N N N N N 2305 35 2 1.54 383334555 165606 95.69 2255 2355 2240 2950 1590 2270 2314.74 0.23 0 46818 2346 2307 2236 2197 2126 2272 2162 220 680 500 1670 5 1 42170000 972 17.33 0.46 12 0.39 133.00 4958.00 2980 20240531 -22.65 2035 20240805 13.27 2980 -22.65 20240531 2035 13.27 20240805 2980 -22.65 20240531 2035 13.27 20240805 1.75 N 067570 500 220 억 95223 N N 0 N 00 N
6 20241210 120607 57 100.00 KOSDAQ 운송장비부품 N N N N N 2315 45 2 1.98 376234485 162527 93.91 2255 2355 2240 2950 1590 2270 2314.90 0.23 0 46632 2346 2307 2236 2197 2126 2272 2162 220 680 500 1670 5 1 42170000 976 17.41 0.47 12 0.39 133.00 4958.00 2980 20240531 -22.32 2035 20240805 13.76 2980 -22.32 20240531 2035 13.76 20240805 2980 -22.32 20240531 2035 13.76 20240805 1.75 N 067570 500 220 억 95223 N N 0 N 00 N
7 20241210 110606 57 100.00 KOSDAQ 운송장비부품 N N N N N 2320 50 2 2.20 277150370 119620 69.11 2255 2355 2240 2950 1590 2270 2316.92 0.23 0 33796 2346 2307 2236 2197 2126 2272 2162 220 680 500 1670 5 1 42170000 978 17.44 0.47 12 0.28 133.00 4958.00 2980 20240531 -22.15 2035 20240805 14.00 2980 -22.15 20240531 2035 14.00 20240805 2980 -22.15 20240531 2035 14.00 20240805 1.75 N 067570 500 220 억 95223 N N 0 N 00 N
8 20241210 100607 57 100.00 KOSDAQ 운송장비부품 N N N N N 2350 80 2 3.52 180236495 78039 45.09 2255 2355 2240 2950 1590 2270 2309.57 0.23 0 12643 2346 2307 2236 2197 2126 2272 2162 220 680 500 1670 5 1 42170000 991 17.67 0.47 12 0.19 133.00 4958.00 2980 20240531 -21.14 2035 20240805 15.48 2980 -21.14 20240531 2035 15.48 20240805 2980 -21.14 20240531 2035 15.48 20240805 1.75 N 067570 500 220 억 95223 N N 0 N 00 N
9 20241210 090611 57 100.00 KOSDAQ 운송장비부품 N N N N N 2270 0 3 0.00 2140880 944 0.55 2255 2275 2240 2950 1590 2270 2267.88 0.23 0 11 2346 2307 2236 2197 2126 2272 2162 220 680 500 1670 5 1 42170000 957 17.07 0.46 12 0.00 133.00 4958.00 2980 20240531 -23.83 2035 20240805 11.55 2980 -23.83 20240531 2035 11.55 20240805 2980 -23.83 20240531 2035 11.55 20240805 1.75 N 067570 500 220 억 95223 N N 0 N 00 N
10 20241209 160604 57 100.00 KOSDAQ 운송장비부품 N N N N N 2270 -20 5 -0.87 380020670 172724 204.59 2275 2275 2165 2975 1605 2290 2200.16 0.30 0 -31829 2350 2320 2265 2235 2180 2335 2250 220 685 500 1690 5 1 42170000 957 17.07 0.46 12 0.41 133.00 4958.00 2980 20240531 -23.83 2035 20240805 11.55 2980 -23.83 20240531 2035 11.55 20240805 2980 -23.83 20240531 2035 11.55 20240805 1.70 N 067570 500 220 억 126655 N N 0 N 00 N
11 20241209 150607 57 100.00 KOSDAQ 운송장비부품 N N N N N 2185 -105 5 -4.59 310786680 141272 167.34 2275 2275 2170 2975 1605 2290 2199.92 0.30 0 -30076 2350 2320 2265 2235 2180 2335 2250 220 685 500 1690 5 1 42170000 921 16.43 0.44 12 0.34 133.00 4958.00 2980 20240531 -26.68 2035 20240805 7.37 2980 -26.68 20240531 2035 7.37 20240805 2980 -26.68 20240531 2035 7.37 20240805 1.70 N 067570 500 220 억 126655 N N 0 N 00 N
12 20241209 140606 57 100.00 KOSDAQ 운송장비부품 N N N N N 2190 -100 5 -4.37 257574025 116882 138.45 2275 2275 2170 2975 1605 2290 2203.71 0.30 0 -26736 2350 2320 2265 2235 2180 2335 2250 220 685 500 1690 5 1 42170000 924 16.47 0.44 12 0.28 133.00 4958.00 2980 20240531 -26.51 2035 20240805 7.62 2980 -26.51 20240531 2035 7.62 20240805 2980 -26.51 20240531 2035 7.62 20240805 1.70 N 067570 500 220 억 126655 N N 0 N 00 N