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
043370/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
20241210,160454,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9680,350,2,3.75,108937390,11390,13.96,9370,9690,9340,12120,6540,9330,9564.30,12.70,0,3792,10130,9730,9530,9130,8930,9630,9030,105,2790,500,6900,10,1,21000000,2033,3.30,0.28,12,0.05,2929.00,34733.00,14350,20240617,-32.54,8710,20231207,11.14,14350,-32.54,20240617,9010,7.44,20240129,14350,-32.54,20240617,8800,10.00,20231214,0.53,N,043370,500,105 억,,2667580,N,N,0,N,00,N
20241210,150455,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9610,280,2,3.00,100769120,10542,12.92,9370,9690,9340,12120,6540,9330,9558.82,12.70,0,3961,10130,9730,9530,9130,8930,9630,9030,105,2790,500,6900,10,1,21000000,2018,3.28,0.28,12,0.05,2929.00,34733.00,14350,20240617,-33.03,8710,20231207,10.33,14350,-33.03,20240617,9010,6.66,20240129,14350,-33.03,20240617,8800,9.20,20231214,0.53,N,043370,500,105 억,,2667580,N,N,0,N,00,N
20241210,140455,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9640,310,2,3.32,89161300,9335,11.44,9370,9690,9340,12120,6540,9330,9551.29,12.70,0,3871,10130,9730,9530,9130,8930,9630,9030,105,2790,500,6900,10,1,21000000,2024,3.29,0.28,12,0.04,2929.00,34733.00,14350,20240617,-32.82,8710,20231207,10.68,14350,-32.82,20240617,9010,6.99,20240129,14350,-32.82,20240617,8800,9.55,20231214,0.53,N,043370,500,105 억,,2667580,N,N,0,N,00,N
20241210,130454,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9670,340,2,3.64,85002860,8904,10.91,9370,9690,9340,12120,6540,9330,9546.59,12.70,0,3615,10130,9730,9530,9130,8930,9630,9030,105,2790,500,6900,10,1,21000000,2031,3.30,0.28,12,0.04,2929.00,34733.00,14350,20240617,-32.61,8710,20231207,11.02,14350,-32.61,20240617,9010,7.33,20240129,14350,-32.61,20240617,8800,9.89,20231214,0.53,N,043370,500,105 억,,2667580,N,N,0,N,00,N
20241210,120455,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9670,340,2,3.64,77396100,8115,9.95,9370,9680,9340,12120,6540,9330,9537.41,12.70,0,3094,10130,9730,9530,9130,8930,9630,9030,105,2790,500,6900,10,1,21000000,2031,3.30,0.28,12,0.04,2929.00,34733.00,14350,20240617,-32.61,8710,20231207,11.02,14350,-32.61,20240617,9010,7.33,20240129,14350,-32.61,20240617,8800,9.89,20231214,0.53,N,043370,500,105 억,,2667580,N,N,0,N,00,N
20241210,110453,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9640,310,2,3.32,72856790,7645,9.37,9370,9640,9340,12120,6540,9330,9529.99,12.70,0,2910,10130,9730,9530,9130,8930,9630,9030,105,2790,500,6900,10,1,21000000,2024,3.29,0.28,12,0.04,2929.00,34733.00,14350,20240617,-32.82,8710,20231207,10.68,14350,-32.82,20240617,9010,6.99,20240129,14350,-32.82,20240617,8800,9.55,20231214,0.53,N,043370,500,105 억,,2667580,N,N,0,N,00,N
20241210,100454,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9560,230,2,2.47,49061120,5163,6.33,9370,9600,9340,12120,6540,9330,9502.44,12.70,0,2735,10130,9730,9530,9130,8930,9630,9030,105,2790,500,6900,10,1,21000000,2008,3.26,0.28,12,0.02,2929.00,34733.00,14350,20240617,-33.38,8710,20231207,9.76,14350,-33.38,20240617,9010,6.10,20240129,14350,-33.38,20240617,8800,8.64,20231214,0.53,N,043370,500,105 억,,2667580,N,N,0,N,00,N
20241210,090457,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9490,160,2,1.71,6867530,731,0.90,9370,9490,9340,12120,6540,9330,9394.71,12.70,0,251,10130,9730,9530,9130,8930,9630,9030,105,2790,500,6900,10,1,21000000,1993,3.24,0.27,12,0.00,2929.00,34733.00,14350,20240617,-33.87,8710,20231207,8.96,14350,-33.87,20240617,9010,5.33,20240129,14350,-33.87,20240617,8800,7.84,20231214,0.53,N,043370,500,105 억,,2667580,N,N,0,N,00,N
20241209,160452,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9330,-630,5,-6.33,775202300,81561,242.88,9780,9930,9330,12940,6980,9960,9504.61,12.80,0,-21707,10186,10072,9876,9762,9566,10130,9820,105,2980,500,7370,10,1,21000000,1959,3.19,0.27,12,0.39,2929.00,34733.00,14350,20240617,-34.98,8710,20231207,7.12,14350,-34.98,20240617,9010,3.55,20240129,14350,-34.98,20240617,8800,6.02,20231214,0.53,N,043370,500,105 억,,2688276,N,N,0,N,00,N
20241209,150455,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9420,-540,5,-5.42,629002300,66025,196.61,9780,9930,9410,12940,6980,9960,9526.73,12.80,0,-15295,10186,10072,9876,9762,9566,10130,9820,105,2980,500,7370,10,1,21000000,1978,3.22,0.27,12,0.31,2929.00,34733.00,14350,20240617,-34.36,8710,20231207,8.15,14350,-34.36,20240617,9010,4.55,20240129,14350,-34.36,20240617,8800,7.05,20231214,0.53,N,043370,500,105 억,,2688276,N,N,0,N,00,N
20241209,140454,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9420,-540,5,-5.42,587640440,61635,183.54,9780,9930,9410,12940,6980,9960,9534.20,12.80,0,-13563,10186,10072,9876,9762,9566,10130,9820,105,2980,500,7370,10,1,21000000,1978,3.22,0.27,12,0.29,2929.00,34733.00,14350,20240617,-34.36,8710,20231207,8.15,14350,-34.36,20240617,9010,4.55,20240129,14350,-34.36,20240617,8800,7.05,20231214,0.53,N,043370,500,105 억,,2688276,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 160454 55 60.00 KOSDAQ 운송장비부품 N N N Y 60 N 9680 350 2 3.75 108937390 11390 13.96 9370 9690 9340 12120 6540 9330 9564.30 12.70 0 3792 10130 9730 9530 9130 8930 9630 9030 105 2790 500 6900 10 1 21000000 2033 3.30 0.28 12 0.05 2929.00 34733.00 14350 20240617 -32.54 8710 20231207 11.14 14350 -32.54 20240617 9010 7.44 20240129 14350 -32.54 20240617 8800 10.00 20231214 0.53 N 043370 500 105 억 2667580 N N 0 N 00 N
3 20241210 150455 55 60.00 KOSDAQ 운송장비부품 N N N Y 60 N 9610 280 2 3.00 100769120 10542 12.92 9370 9690 9340 12120 6540 9330 9558.82 12.70 0 3961 10130 9730 9530 9130 8930 9630 9030 105 2790 500 6900 10 1 21000000 2018 3.28 0.28 12 0.05 2929.00 34733.00 14350 20240617 -33.03 8710 20231207 10.33 14350 -33.03 20240617 9010 6.66 20240129 14350 -33.03 20240617 8800 9.20 20231214 0.53 N 043370 500 105 억 2667580 N N 0 N 00 N
4 20241210 140455 55 60.00 KOSDAQ 운송장비부품 N N N Y 60 N 9640 310 2 3.32 89161300 9335 11.44 9370 9690 9340 12120 6540 9330 9551.29 12.70 0 3871 10130 9730 9530 9130 8930 9630 9030 105 2790 500 6900 10 1 21000000 2024 3.29 0.28 12 0.04 2929.00 34733.00 14350 20240617 -32.82 8710 20231207 10.68 14350 -32.82 20240617 9010 6.99 20240129 14350 -32.82 20240617 8800 9.55 20231214 0.53 N 043370 500 105 억 2667580 N N 0 N 00 N
5 20241210 130454 55 60.00 KOSDAQ 운송장비부품 N N N Y 60 N 9670 340 2 3.64 85002860 8904 10.91 9370 9690 9340 12120 6540 9330 9546.59 12.70 0 3615 10130 9730 9530 9130 8930 9630 9030 105 2790 500 6900 10 1 21000000 2031 3.30 0.28 12 0.04 2929.00 34733.00 14350 20240617 -32.61 8710 20231207 11.02 14350 -32.61 20240617 9010 7.33 20240129 14350 -32.61 20240617 8800 9.89 20231214 0.53 N 043370 500 105 억 2667580 N N 0 N 00 N
6 20241210 120455 55 60.00 KOSDAQ 운송장비부품 N N N Y 60 N 9670 340 2 3.64 77396100 8115 9.95 9370 9680 9340 12120 6540 9330 9537.41 12.70 0 3094 10130 9730 9530 9130 8930 9630 9030 105 2790 500 6900 10 1 21000000 2031 3.30 0.28 12 0.04 2929.00 34733.00 14350 20240617 -32.61 8710 20231207 11.02 14350 -32.61 20240617 9010 7.33 20240129 14350 -32.61 20240617 8800 9.89 20231214 0.53 N 043370 500 105 억 2667580 N N 0 N 00 N
7 20241210 110453 55 60.00 KOSDAQ 운송장비부품 N N N Y 60 N 9640 310 2 3.32 72856790 7645 9.37 9370 9640 9340 12120 6540 9330 9529.99 12.70 0 2910 10130 9730 9530 9130 8930 9630 9030 105 2790 500 6900 10 1 21000000 2024 3.29 0.28 12 0.04 2929.00 34733.00 14350 20240617 -32.82 8710 20231207 10.68 14350 -32.82 20240617 9010 6.99 20240129 14350 -32.82 20240617 8800 9.55 20231214 0.53 N 043370 500 105 억 2667580 N N 0 N 00 N
8 20241210 100454 55 60.00 KOSDAQ 운송장비부품 N N N Y 60 N 9560 230 2 2.47 49061120 5163 6.33 9370 9600 9340 12120 6540 9330 9502.44 12.70 0 2735 10130 9730 9530 9130 8930 9630 9030 105 2790 500 6900 10 1 21000000 2008 3.26 0.28 12 0.02 2929.00 34733.00 14350 20240617 -33.38 8710 20231207 9.76 14350 -33.38 20240617 9010 6.10 20240129 14350 -33.38 20240617 8800 8.64 20231214 0.53 N 043370 500 105 억 2667580 N N 0 N 00 N
9 20241210 090457 55 60.00 KOSDAQ 운송장비부품 N N N Y 60 N 9490 160 2 1.71 6867530 731 0.90 9370 9490 9340 12120 6540 9330 9394.71 12.70 0 251 10130 9730 9530 9130 8930 9630 9030 105 2790 500 6900 10 1 21000000 1993 3.24 0.27 12 0.00 2929.00 34733.00 14350 20240617 -33.87 8710 20231207 8.96 14350 -33.87 20240617 9010 5.33 20240129 14350 -33.87 20240617 8800 7.84 20231214 0.53 N 043370 500 105 억 2667580 N N 0 N 00 N
10 20241209 160452 55 60.00 KOSDAQ 운송장비부품 N N N Y 60 N 9330 -630 5 -6.33 775202300 81561 242.88 9780 9930 9330 12940 6980 9960 9504.61 12.80 0 -21707 10186 10072 9876 9762 9566 10130 9820 105 2980 500 7370 10 1 21000000 1959 3.19 0.27 12 0.39 2929.00 34733.00 14350 20240617 -34.98 8710 20231207 7.12 14350 -34.98 20240617 9010 3.55 20240129 14350 -34.98 20240617 8800 6.02 20231214 0.53 N 043370 500 105 억 2688276 N N 0 N 00 N
11 20241209 150455 55 60.00 KOSDAQ 운송장비부품 N N N Y 60 N 9420 -540 5 -5.42 629002300 66025 196.61 9780 9930 9410 12940 6980 9960 9526.73 12.80 0 -15295 10186 10072 9876 9762 9566 10130 9820 105 2980 500 7370 10 1 21000000 1978 3.22 0.27 12 0.31 2929.00 34733.00 14350 20240617 -34.36 8710 20231207 8.15 14350 -34.36 20240617 9010 4.55 20240129 14350 -34.36 20240617 8800 7.05 20231214 0.53 N 043370 500 105 억 2688276 N N 0 N 00 N
12 20241209 140454 55 60.00 KOSDAQ 운송장비부품 N N N Y 60 N 9420 -540 5 -5.42 587640440 61635 183.54 9780 9930 9410 12940 6980 9960 9534.20 12.80 0 -13563 10186 10072 9876 9762 9566 10130 9820 105 2980 500 7370 10 1 21000000 1978 3.22 0.27 12 0.29 2929.00 34733.00 14350 20240617 -34.36 8710 20231207 8.15 14350 -34.36 20240617 9010 4.55 20240129 14350 -34.36 20240617 8800 7.05 20231214 0.53 N 043370 500 105 억 2688276 N N 0 N 00 N