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
046070/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
20241210,160501,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,18440,20240102,-44.25,9120,20231219,12.72,18440,-44.25,20240102,9480,8.44,20240319,10280,0.00,20240927,228,4408.77,20231219,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N
20241210,150502,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,18440,20240102,-44.25,9120,20231219,12.72,18440,-44.25,20240102,9480,8.44,20240319,10280,0.00,20240927,228,4408.77,20231219,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N
20241210,140502,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,18440,20240102,-44.25,9120,20231219,12.72,18440,-44.25,20240102,9480,8.44,20240319,10280,0.00,20240927,228,4408.77,20231219,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N
20241210,130501,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,18440,20240102,-44.25,9120,20231219,12.72,18440,-44.25,20240102,9480,8.44,20240319,10280,0.00,20240927,228,4408.77,20231219,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N
20241210,120502,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,18440,20240102,-44.25,9120,20231219,12.72,18440,-44.25,20240102,9480,8.44,20240319,10280,0.00,20240927,228,4408.77,20231219,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N
20241210,110501,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,18440,20240102,-44.25,9120,20231219,12.72,18440,-44.25,20240102,9480,8.44,20240319,10280,0.00,20240927,228,4408.77,20231219,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N
20241210,100501,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,18440,20240102,-44.25,9120,20231219,12.72,18440,-44.25,20240102,9480,8.44,20240319,10280,0.00,20240927,228,4408.77,20231219,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N
20241210,090504,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,18440,20240102,-44.25,9120,20231219,12.72,18440,-44.25,20240102,9480,8.44,20240319,10280,0.00,20240927,228,4408.77,20231219,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N
20241209,160500,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,18440,20240102,-44.25,9120,20231219,12.72,18440,-44.25,20240102,9480,8.44,20240319,10280,0.00,20240927,228,4408.77,20231219,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N
20241209,150502,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,18440,20240102,-44.25,9120,20231219,12.72,18440,-44.25,20240102,9480,8.44,20240319,10280,0.00,20240927,228,4408.77,20231219,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N
20241209,140501,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,18440,20240102,-44.25,9120,20231219,12.72,18440,-44.25,20240102,9480,8.44,20240319,10280,0.00,20240927,228,4408.77,20231219,0.00,N,046070,500,71 억,,17448,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 160501 58 100.00 KOSDAQ 운송장비부품 N N N N N 10280 0 3 0.00 0 0 0.00 0 0 0 15420 5140 10280 0.00 0.12 0 0 10280 10280 10280 10280 10280 10280 10280 71 5140 500 0 10 1 14219097 1462 -0.24 -0.60 12 0.00 -43736.00 -17036.00 18440 20240102 -44.25 9120 20231219 12.72 18440 -44.25 20240102 9480 8.44 20240319 10280 0.00 20240927 228 4408.77 20231219 0.00 N 046070 500 71 억 17448 N N 0 N 00 N
3 20241210 150502 58 100.00 KOSDAQ 운송장비부품 N N N N N 10280 0 3 0.00 0 0 0.00 0 0 0 15420 5140 10280 0.00 0.12 0 0 10280 10280 10280 10280 10280 10280 10280 71 5140 500 0 10 1 14219097 1462 -0.24 -0.60 12 0.00 -43736.00 -17036.00 18440 20240102 -44.25 9120 20231219 12.72 18440 -44.25 20240102 9480 8.44 20240319 10280 0.00 20240927 228 4408.77 20231219 0.00 N 046070 500 71 억 17448 N N 0 N 00 N
4 20241210 140502 58 100.00 KOSDAQ 운송장비부품 N N N N N 10280 0 3 0.00 0 0 0.00 0 0 0 15420 5140 10280 0.00 0.12 0 0 10280 10280 10280 10280 10280 10280 10280 71 5140 500 0 10 1 14219097 1462 -0.24 -0.60 12 0.00 -43736.00 -17036.00 18440 20240102 -44.25 9120 20231219 12.72 18440 -44.25 20240102 9480 8.44 20240319 10280 0.00 20240927 228 4408.77 20231219 0.00 N 046070 500 71 억 17448 N N 0 N 00 N
5 20241210 130501 58 100.00 KOSDAQ 운송장비부품 N N N N N 10280 0 3 0.00 0 0 0.00 0 0 0 15420 5140 10280 0.00 0.12 0 0 10280 10280 10280 10280 10280 10280 10280 71 5140 500 0 10 1 14219097 1462 -0.24 -0.60 12 0.00 -43736.00 -17036.00 18440 20240102 -44.25 9120 20231219 12.72 18440 -44.25 20240102 9480 8.44 20240319 10280 0.00 20240927 228 4408.77 20231219 0.00 N 046070 500 71 억 17448 N N 0 N 00 N
6 20241210 120502 58 100.00 KOSDAQ 운송장비부품 N N N N N 10280 0 3 0.00 0 0 0.00 0 0 0 15420 5140 10280 0.00 0.12 0 0 10280 10280 10280 10280 10280 10280 10280 71 5140 500 0 10 1 14219097 1462 -0.24 -0.60 12 0.00 -43736.00 -17036.00 18440 20240102 -44.25 9120 20231219 12.72 18440 -44.25 20240102 9480 8.44 20240319 10280 0.00 20240927 228 4408.77 20231219 0.00 N 046070 500 71 억 17448 N N 0 N 00 N
7 20241210 110501 58 100.00 KOSDAQ 운송장비부품 N N N N N 10280 0 3 0.00 0 0 0.00 0 0 0 15420 5140 10280 0.00 0.12 0 0 10280 10280 10280 10280 10280 10280 10280 71 5140 500 0 10 1 14219097 1462 -0.24 -0.60 12 0.00 -43736.00 -17036.00 18440 20240102 -44.25 9120 20231219 12.72 18440 -44.25 20240102 9480 8.44 20240319 10280 0.00 20240927 228 4408.77 20231219 0.00 N 046070 500 71 억 17448 N N 0 N 00 N
8 20241210 100501 58 100.00 KOSDAQ 운송장비부품 N N N N N 10280 0 3 0.00 0 0 0.00 0 0 0 15420 5140 10280 0.00 0.12 0 0 10280 10280 10280 10280 10280 10280 10280 71 5140 500 0 10 1 14219097 1462 -0.24 -0.60 12 0.00 -43736.00 -17036.00 18440 20240102 -44.25 9120 20231219 12.72 18440 -44.25 20240102 9480 8.44 20240319 10280 0.00 20240927 228 4408.77 20231219 0.00 N 046070 500 71 억 17448 N N 0 N 00 N
9 20241210 090504 58 100.00 KOSDAQ 운송장비부품 N N N N N 10280 0 3 0.00 0 0 0.00 0 0 0 15420 5140 10280 0.00 0.12 0 0 10280 10280 10280 10280 10280 10280 10280 71 5140 500 0 10 1 14219097 1462 -0.24 -0.60 12 0.00 -43736.00 -17036.00 18440 20240102 -44.25 9120 20231219 12.72 18440 -44.25 20240102 9480 8.44 20240319 10280 0.00 20240927 228 4408.77 20231219 0.00 N 046070 500 71 억 17448 N N 0 N 00 N
10 20241209 160500 58 100.00 KOSDAQ 운송장비부품 N N N N N 10280 0 3 0.00 0 0 0.00 0 0 0 15420 5140 10280 0.00 0.12 0 0 10280 10280 10280 10280 10280 10280 10280 71 5140 500 0 10 1 14219097 1462 -0.24 -0.60 12 0.00 -43736.00 -17036.00 18440 20240102 -44.25 9120 20231219 12.72 18440 -44.25 20240102 9480 8.44 20240319 10280 0.00 20240927 228 4408.77 20231219 0.00 N 046070 500 71 억 17448 N N 0 N 00 N
11 20241209 150502 58 100.00 KOSDAQ 운송장비부품 N N N N N 10280 0 3 0.00 0 0 0.00 0 0 0 15420 5140 10280 0.00 0.12 0 0 10280 10280 10280 10280 10280 10280 10280 71 5140 500 0 10 1 14219097 1462 -0.24 -0.60 12 0.00 -43736.00 -17036.00 18440 20240102 -44.25 9120 20231219 12.72 18440 -44.25 20240102 9480 8.44 20240319 10280 0.00 20240927 228 4408.77 20231219 0.00 N 046070 500 71 억 17448 N N 0 N 00 N
12 20241209 140501 58 100.00 KOSDAQ 운송장비부품 N N N N N 10280 0 3 0.00 0 0 0.00 0 0 0 15420 5140 10280 0.00 0.12 0 0 10280 10280 10280 10280 10280 10280 10280 71 5140 500 0 10 1 14219097 1462 -0.24 -0.60 12 0.00 -43736.00 -17036.00 18440 20240102 -44.25 9120 20231219 12.72 18440 -44.25 20240102 9480 8.44 20240319 10280 0.00 20240927 228 4408.77 20231219 0.00 N 046070 500 71 억 17448 N N 0 N 00 N