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
014200/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
20241210,160306,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20231201,0.00,30200,20231201,0.00,30200,0.00,20240102,30200,0.00,20240102,30200,0.00,20241022,1006,2901.99,20231211,0.21,N,014200,500,15 억,,59344,N,N,0,N,00,N
20241210,150306,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20231201,0.00,30200,20231201,0.00,30200,0.00,20240102,30200,0.00,20240102,30200,0.00,20241022,1006,2901.99,20231211,0.21,N,014200,500,15 억,,59344,N,N,0,N,00,N
20241210,140306,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20231201,0.00,30200,20231201,0.00,30200,0.00,20240102,30200,0.00,20240102,30200,0.00,20241022,1006,2901.99,20231211,0.21,N,014200,500,15 억,,59344,N,N,0,N,00,N
20241210,130304,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20231201,0.00,30200,20231201,0.00,30200,0.00,20240102,30200,0.00,20240102,30200,0.00,20241022,1006,2901.99,20231211,0.21,N,014200,500,15 억,,59344,N,N,0,N,00,N
20241210,120305,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20231201,0.00,30200,20231201,0.00,30200,0.00,20240102,30200,0.00,20240102,30200,0.00,20241022,1006,2901.99,20231211,0.21,N,014200,500,15 억,,59344,N,N,0,N,00,N
20241210,110305,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20231201,0.00,30200,20231201,0.00,30200,0.00,20240102,30200,0.00,20240102,30200,0.00,20241022,1006,2901.99,20231211,0.21,N,014200,500,15 억,,59344,N,N,0,N,00,N
20241210,100305,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20231201,0.00,30200,20231201,0.00,30200,0.00,20240102,30200,0.00,20240102,30200,0.00,20241022,1006,2901.99,20231211,0.21,N,014200,500,15 억,,59344,N,N,0,N,00,N
20241210,090308,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20231201,0.00,30200,20231201,0.00,30200,0.00,20240102,30200,0.00,20240102,30200,0.00,20241022,1006,2901.99,20231211,0.21,N,014200,500,15 억,,59344,N,N,0,N,00,N
20241209,160303,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20231130,0.00,30200,20231130,0.00,30200,0.00,20240102,30200,0.00,20240102,30200,0.00,20241022,1006,2901.99,20231211,0.21,N,014200,500,15 억,,59344,N,N,0,N,00,N
20241209,150306,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20231130,0.00,30200,20231130,0.00,30200,0.00,20240102,30200,0.00,20240102,30200,0.00,20241022,1006,2901.99,20231211,0.21,N,014200,500,15 억,,59344,N,N,0,N,00,N
20241209,140306,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20231130,0.00,30200,20231130,0.00,30200,0.00,20240102,30200,0.00,20240102,30200,0.00,20241022,1006,2901.99,20231211,0.21,N,014200,500,15 억,,59344,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 160306 58 100.00 KOSDAQ 운송장비부품 N N N N N 30200 0 3 0.00 0 0 0.00 0 0 0 45300 15100 30200 0.00 1.96 0 0 30200 30200 30200 30200 30200 30200 30200 15 15100 500 0 50 1 3023556 913 4.96 0.55 12 0.00 6083.00 55231.00 30200 20231201 0.00 30200 20231201 0.00 30200 0.00 20240102 30200 0.00 20240102 30200 0.00 20241022 1006 2901.99 20231211 0.21 N 014200 500 15 억 59344 N N 0 N 00 N
3 20241210 150306 58 100.00 KOSDAQ 운송장비부품 N N N N N 30200 0 3 0.00 0 0 0.00 0 0 0 45300 15100 30200 0.00 1.96 0 0 30200 30200 30200 30200 30200 30200 30200 15 15100 500 0 50 1 3023556 913 4.96 0.55 12 0.00 6083.00 55231.00 30200 20231201 0.00 30200 20231201 0.00 30200 0.00 20240102 30200 0.00 20240102 30200 0.00 20241022 1006 2901.99 20231211 0.21 N 014200 500 15 억 59344 N N 0 N 00 N
4 20241210 140306 58 100.00 KOSDAQ 운송장비부품 N N N N N 30200 0 3 0.00 0 0 0.00 0 0 0 45300 15100 30200 0.00 1.96 0 0 30200 30200 30200 30200 30200 30200 30200 15 15100 500 0 50 1 3023556 913 4.96 0.55 12 0.00 6083.00 55231.00 30200 20231201 0.00 30200 20231201 0.00 30200 0.00 20240102 30200 0.00 20240102 30200 0.00 20241022 1006 2901.99 20231211 0.21 N 014200 500 15 억 59344 N N 0 N 00 N
5 20241210 130304 58 100.00 KOSDAQ 운송장비부품 N N N N N 30200 0 3 0.00 0 0 0.00 0 0 0 45300 15100 30200 0.00 1.96 0 0 30200 30200 30200 30200 30200 30200 30200 15 15100 500 0 50 1 3023556 913 4.96 0.55 12 0.00 6083.00 55231.00 30200 20231201 0.00 30200 20231201 0.00 30200 0.00 20240102 30200 0.00 20240102 30200 0.00 20241022 1006 2901.99 20231211 0.21 N 014200 500 15 억 59344 N N 0 N 00 N
6 20241210 120305 58 100.00 KOSDAQ 운송장비부품 N N N N N 30200 0 3 0.00 0 0 0.00 0 0 0 45300 15100 30200 0.00 1.96 0 0 30200 30200 30200 30200 30200 30200 30200 15 15100 500 0 50 1 3023556 913 4.96 0.55 12 0.00 6083.00 55231.00 30200 20231201 0.00 30200 20231201 0.00 30200 0.00 20240102 30200 0.00 20240102 30200 0.00 20241022 1006 2901.99 20231211 0.21 N 014200 500 15 억 59344 N N 0 N 00 N
7 20241210 110305 58 100.00 KOSDAQ 운송장비부품 N N N N N 30200 0 3 0.00 0 0 0.00 0 0 0 45300 15100 30200 0.00 1.96 0 0 30200 30200 30200 30200 30200 30200 30200 15 15100 500 0 50 1 3023556 913 4.96 0.55 12 0.00 6083.00 55231.00 30200 20231201 0.00 30200 20231201 0.00 30200 0.00 20240102 30200 0.00 20240102 30200 0.00 20241022 1006 2901.99 20231211 0.21 N 014200 500 15 억 59344 N N 0 N 00 N
8 20241210 100305 58 100.00 KOSDAQ 운송장비부품 N N N N N 30200 0 3 0.00 0 0 0.00 0 0 0 45300 15100 30200 0.00 1.96 0 0 30200 30200 30200 30200 30200 30200 30200 15 15100 500 0 50 1 3023556 913 4.96 0.55 12 0.00 6083.00 55231.00 30200 20231201 0.00 30200 20231201 0.00 30200 0.00 20240102 30200 0.00 20240102 30200 0.00 20241022 1006 2901.99 20231211 0.21 N 014200 500 15 억 59344 N N 0 N 00 N
9 20241210 090308 58 100.00 KOSDAQ 운송장비부품 N N N N N 30200 0 3 0.00 0 0 0.00 0 0 0 45300 15100 30200 0.00 1.96 0 0 30200 30200 30200 30200 30200 30200 30200 15 15100 500 0 50 1 3023556 913 4.96 0.55 12 0.00 6083.00 55231.00 30200 20231201 0.00 30200 20231201 0.00 30200 0.00 20240102 30200 0.00 20240102 30200 0.00 20241022 1006 2901.99 20231211 0.21 N 014200 500 15 억 59344 N N 0 N 00 N
10 20241209 160303 58 100.00 KOSDAQ 운송장비부품 N N N N N 30200 0 3 0.00 0 0 0.00 0 0 0 45300 15100 30200 0.00 1.96 0 0 30200 30200 30200 30200 30200 30200 30200 15 15100 500 0 50 1 3023556 913 4.96 0.55 12 0.00 6083.00 55231.00 30200 20231130 0.00 30200 20231130 0.00 30200 0.00 20240102 30200 0.00 20240102 30200 0.00 20241022 1006 2901.99 20231211 0.21 N 014200 500 15 억 59344 N N 0 N 00 N
11 20241209 150306 58 100.00 KOSDAQ 운송장비부품 N N N N N 30200 0 3 0.00 0 0 0.00 0 0 0 45300 15100 30200 0.00 1.96 0 0 30200 30200 30200 30200 30200 30200 30200 15 15100 500 0 50 1 3023556 913 4.96 0.55 12 0.00 6083.00 55231.00 30200 20231130 0.00 30200 20231130 0.00 30200 0.00 20240102 30200 0.00 20240102 30200 0.00 20241022 1006 2901.99 20231211 0.21 N 014200 500 15 억 59344 N N 0 N 00 N
12 20241209 140306 58 100.00 KOSDAQ 운송장비부품 N N N N N 30200 0 3 0.00 0 0 0.00 0 0 0 45300 15100 30200 0.00 1.96 0 0 30200 30200 30200 30200 30200 30200 30200 15 15100 500 0 50 1 3023556 913 4.96 0.55 12 0.00 6083.00 55231.00 30200 20231130 0.00 30200 20231130 0.00 30200 0.00 20240102 30200 0.00 20240102 30200 0.00 20241022 1006 2901.99 20231211 0.21 N 014200 500 15 억 59344 N N 0 N 00 N