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

Update 2024-11-26 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-26 18:12:42 +09:00
parent c44b01317d
commit b879ea4c16
2958 changed files with 31893 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
043370/price/prices-20241101.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
20241126,160527,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9570,70,2,0.74,88739760,9333,75.83,9510,9600,9460,12350,6650,9500,9508.17,12.95,0,-714,9653,9576,9473,9396,9293,9615,9435,105,2850,500,7030,10,1,21000000,2010,3.27,0.28,12,0.04,2929.00,34733.00,14350,20240617,-33.31,8710,20231207,9.87,14350,-33.31,20240617,9010,6.22,20240129,14350,-33.31,20240617,8710,9.87,20231207,0.54,N,043370,500,105 억,,2718780,N,N,0,N,00,N
20241126,150529,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9600,100,2,1.05,87964450,9252,75.17,9510,9600,9460,12350,6650,9500,9507.61,12.95,0,-759,9653,9576,9473,9396,9293,9615,9435,105,2850,500,7030,10,1,21000000,2016,3.28,0.28,12,0.04,2929.00,34733.00,14350,20240617,-33.10,8710,20231207,10.22,14350,-33.10,20240617,9010,6.55,20240129,14350,-33.10,20240617,8710,10.22,20231207,0.54,N,043370,500,105 억,,2718780,N,N,0,N,00,N
20241126,140527,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9550,50,2,0.53,79673400,8385,68.13,9510,9560,9460,12350,6650,9500,9501.90,12.95,0,-984,9653,9576,9473,9396,9293,9615,9435,105,2850,500,7030,10,1,21000000,2006,3.26,0.27,12,0.04,2929.00,34733.00,14350,20240617,-33.45,8710,20231207,9.64,14350,-33.45,20240617,9010,5.99,20240129,14350,-33.45,20240617,8710,9.64,20231207,0.54,N,043370,500,105 억,,2718780,N,N,0,N,00,N
20241126,130526,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9550,50,2,0.53,75988310,7999,64.99,9510,9560,9460,12350,6650,9500,9499.73,12.95,0,-907,9653,9576,9473,9396,9293,9615,9435,105,2850,500,7030,10,1,21000000,2006,3.26,0.27,12,0.04,2929.00,34733.00,14350,20240617,-33.45,8710,20231207,9.64,14350,-33.45,20240617,9010,5.99,20240129,14350,-33.45,20240617,8710,9.64,20231207,0.54,N,043370,500,105 억,,2718780,N,N,0,N,00,N
20241126,120531,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9520,20,2,0.21,59704790,6290,51.10,9510,9530,9460,12350,6650,9500,9492.02,12.95,0,-1355,9653,9576,9473,9396,9293,9615,9435,105,2850,500,7030,10,1,21000000,1999,3.25,0.27,12,0.03,2929.00,34733.00,14350,20240617,-33.66,8710,20231207,9.30,14350,-33.66,20240617,9010,5.66,20240129,14350,-33.66,20240617,8710,9.30,20231207,0.54,N,043370,500,105 억,,2718780,N,N,0,N,00,N
20241126,110535,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9530,30,2,0.32,54580470,5752,46.73,9510,9530,9460,12350,6650,9500,9488.96,12.95,0,-1313,9653,9576,9473,9396,9293,9615,9435,105,2850,500,7030,10,1,21000000,2001,3.25,0.27,12,0.03,2929.00,34733.00,14350,20240617,-33.59,8710,20231207,9.41,14350,-33.59,20240617,9010,5.77,20240129,14350,-33.59,20240617,8710,9.41,20231207,0.54,N,043370,500,105 억,,2718780,N,N,0,N,00,N
20241126,100533,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9480,-20,5,-0.21,20202120,2128,17.29,9510,9510,9470,12350,6650,9500,9493.48,12.95,0,-660,9653,9576,9473,9396,9293,9615,9435,105,2850,500,7030,10,1,21000000,1991,3.24,0.27,12,0.01,2929.00,34733.00,14350,20240617,-33.94,8710,20231207,8.84,14350,-33.94,20240617,9010,5.22,20240129,14350,-33.94,20240617,8710,8.84,20231207,0.54,N,043370,500,105 억,,2718780,N,N,0,N,00,N
20241126,090528,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9480,-20,5,-0.21,2962110,312,2.53,9510,9510,9480,12350,6650,9500,9493.94,12.95,0,21,9653,9576,9473,9396,9293,9615,9435,105,2850,500,7030,10,1,21000000,1991,3.24,0.27,12,0.00,2929.00,34733.00,14350,20240617,-33.94,8710,20231207,8.84,14350,-33.94,20240617,9010,5.22,20240129,14350,-33.94,20240617,8710,8.84,20231207,0.54,N,043370,500,105 억,,2718780,N,N,0,N,00,N
20241125,160518,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9500,130,2,1.39,116670210,12308,91.96,9370,9550,9370,12180,6560,9370,9479.10,12.94,0,-2312,9583,9476,9403,9296,9223,9440,9260,105,2810,500,6930,10,1,21000000,1995,3.24,0.27,12,0.06,2929.00,34733.00,14350,20240617,-33.80,8710,20231207,9.07,14350,-33.80,20240617,9010,5.44,20240129,14350,-33.80,20240617,8710,9.07,20231207,0.54,N,043370,500,105 억,,2717244,N,N,3,N,00,N
20241125,150526,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9490,120,2,1.28,111114730,11723,87.59,9370,9550,9370,12180,6560,9370,9478.35,12.94,0,-2222,9583,9476,9403,9296,9223,9440,9260,105,2810,500,6930,10,1,21000000,1993,3.24,0.27,12,0.06,2929.00,34733.00,14350,20240617,-33.87,8710,20231207,8.96,14350,-33.87,20240617,9010,5.33,20240129,14350,-33.87,20240617,8710,8.96,20231207,0.54,N,043370,500,105 억,,2717244,N,N,3,N,00,N
20241125,140526,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9480,110,2,1.17,88972220,9390,70.16,9370,9550,9370,12180,6560,9370,9475.21,12.94,0,-979,9583,9476,9403,9296,9223,9440,9260,105,2810,500,6930,10,1,21000000,1991,3.24,0.27,12,0.04,2929.00,34733.00,14350,20240617,-33.94,8710,20231207,8.84,14350,-33.94,20240617,9010,5.22,20240129,14350,-33.94,20240617,8710,8.84,20231207,0.54,N,043370,500,105 억,,2717244,N,N,3,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 20241126 160527 55 60.00 KOSDAQ 운송장비부품 N N N Y 60 N 9570 70 2 0.74 88739760 9333 75.83 9510 9600 9460 12350 6650 9500 9508.17 12.95 0 -714 9653 9576 9473 9396 9293 9615 9435 105 2850 500 7030 10 1 21000000 2010 3.27 0.28 12 0.04 2929.00 34733.00 14350 20240617 -33.31 8710 20231207 9.87 14350 -33.31 20240617 9010 6.22 20240129 14350 -33.31 20240617 8710 9.87 20231207 0.54 N 043370 500 105 억 2718780 N N 0 N 00 N
3 20241126 150529 55 60.00 KOSDAQ 운송장비부품 N N N Y 60 N 9600 100 2 1.05 87964450 9252 75.17 9510 9600 9460 12350 6650 9500 9507.61 12.95 0 -759 9653 9576 9473 9396 9293 9615 9435 105 2850 500 7030 10 1 21000000 2016 3.28 0.28 12 0.04 2929.00 34733.00 14350 20240617 -33.10 8710 20231207 10.22 14350 -33.10 20240617 9010 6.55 20240129 14350 -33.10 20240617 8710 10.22 20231207 0.54 N 043370 500 105 억 2718780 N N 0 N 00 N
4 20241126 140527 55 60.00 KOSDAQ 운송장비부품 N N N Y 60 N 9550 50 2 0.53 79673400 8385 68.13 9510 9560 9460 12350 6650 9500 9501.90 12.95 0 -984 9653 9576 9473 9396 9293 9615 9435 105 2850 500 7030 10 1 21000000 2006 3.26 0.27 12 0.04 2929.00 34733.00 14350 20240617 -33.45 8710 20231207 9.64 14350 -33.45 20240617 9010 5.99 20240129 14350 -33.45 20240617 8710 9.64 20231207 0.54 N 043370 500 105 억 2718780 N N 0 N 00 N
5 20241126 130526 55 60.00 KOSDAQ 운송장비부품 N N N Y 60 N 9550 50 2 0.53 75988310 7999 64.99 9510 9560 9460 12350 6650 9500 9499.73 12.95 0 -907 9653 9576 9473 9396 9293 9615 9435 105 2850 500 7030 10 1 21000000 2006 3.26 0.27 12 0.04 2929.00 34733.00 14350 20240617 -33.45 8710 20231207 9.64 14350 -33.45 20240617 9010 5.99 20240129 14350 -33.45 20240617 8710 9.64 20231207 0.54 N 043370 500 105 억 2718780 N N 0 N 00 N
6 20241126 120531 55 60.00 KOSDAQ 운송장비부품 N N N Y 60 N 9520 20 2 0.21 59704790 6290 51.10 9510 9530 9460 12350 6650 9500 9492.02 12.95 0 -1355 9653 9576 9473 9396 9293 9615 9435 105 2850 500 7030 10 1 21000000 1999 3.25 0.27 12 0.03 2929.00 34733.00 14350 20240617 -33.66 8710 20231207 9.30 14350 -33.66 20240617 9010 5.66 20240129 14350 -33.66 20240617 8710 9.30 20231207 0.54 N 043370 500 105 억 2718780 N N 0 N 00 N
7 20241126 110535 55 60.00 KOSDAQ 운송장비부품 N N N Y 60 N 9530 30 2 0.32 54580470 5752 46.73 9510 9530 9460 12350 6650 9500 9488.96 12.95 0 -1313 9653 9576 9473 9396 9293 9615 9435 105 2850 500 7030 10 1 21000000 2001 3.25 0.27 12 0.03 2929.00 34733.00 14350 20240617 -33.59 8710 20231207 9.41 14350 -33.59 20240617 9010 5.77 20240129 14350 -33.59 20240617 8710 9.41 20231207 0.54 N 043370 500 105 억 2718780 N N 0 N 00 N
8 20241126 100533 55 60.00 KOSDAQ 운송장비부품 N N N Y 60 N 9480 -20 5 -0.21 20202120 2128 17.29 9510 9510 9470 12350 6650 9500 9493.48 12.95 0 -660 9653 9576 9473 9396 9293 9615 9435 105 2850 500 7030 10 1 21000000 1991 3.24 0.27 12 0.01 2929.00 34733.00 14350 20240617 -33.94 8710 20231207 8.84 14350 -33.94 20240617 9010 5.22 20240129 14350 -33.94 20240617 8710 8.84 20231207 0.54 N 043370 500 105 억 2718780 N N 0 N 00 N
9 20241126 090528 55 60.00 KOSDAQ 운송장비부품 N N N Y 60 N 9480 -20 5 -0.21 2962110 312 2.53 9510 9510 9480 12350 6650 9500 9493.94 12.95 0 21 9653 9576 9473 9396 9293 9615 9435 105 2850 500 7030 10 1 21000000 1991 3.24 0.27 12 0.00 2929.00 34733.00 14350 20240617 -33.94 8710 20231207 8.84 14350 -33.94 20240617 9010 5.22 20240129 14350 -33.94 20240617 8710 8.84 20231207 0.54 N 043370 500 105 억 2718780 N N 0 N 00 N
10 20241125 160518 55 60.00 KOSDAQ 운송장비부품 N N N Y 60 N 9500 130 2 1.39 116670210 12308 91.96 9370 9550 9370 12180 6560 9370 9479.10 12.94 0 -2312 9583 9476 9403 9296 9223 9440 9260 105 2810 500 6930 10 1 21000000 1995 3.24 0.27 12 0.06 2929.00 34733.00 14350 20240617 -33.80 8710 20231207 9.07 14350 -33.80 20240617 9010 5.44 20240129 14350 -33.80 20240617 8710 9.07 20231207 0.54 N 043370 500 105 억 2717244 N N 3 N 00 N
11 20241125 150526 55 60.00 KOSDAQ 운송장비부품 N N N Y 60 N 9490 120 2 1.28 111114730 11723 87.59 9370 9550 9370 12180 6560 9370 9478.35 12.94 0 -2222 9583 9476 9403 9296 9223 9440 9260 105 2810 500 6930 10 1 21000000 1993 3.24 0.27 12 0.06 2929.00 34733.00 14350 20240617 -33.87 8710 20231207 8.96 14350 -33.87 20240617 9010 5.33 20240129 14350 -33.87 20240617 8710 8.96 20231207 0.54 N 043370 500 105 억 2717244 N N 3 N 00 N
12 20241125 140526 55 60.00 KOSDAQ 운송장비부품 N N N Y 60 N 9480 110 2 1.17 88972220 9390 70.16 9370 9550 9370 12180 6560 9370 9475.21 12.94 0 -979 9583 9476 9403 9296 9223 9440 9260 105 2810 500 6930 10 1 21000000 1991 3.24 0.27 12 0.04 2929.00 34733.00 14350 20240617 -33.94 8710 20231207 8.84 14350 -33.94 20240617 9010 5.22 20240129 14350 -33.94 20240617 8710 8.84 20231207 0.54 N 043370 500 105 억 2717244 N N 3 N 00 N