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

Update 2024-12-09 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-09 18:14:03 +09:00
parent 72c2e02e4c
commit 887987bcea
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
044340/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
20241209,160455,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4455,-185,5,-3.99,169530415,37332,126.63,4640,4725,4450,6030,3250,4640,4541.21,0.90,0,-628,4956,4797,4706,4547,4456,4752,4502,89,1390,500,3340,5,1,17873425,796,7.96,0.33,12,0.21,560.00,13652.00,10870,20231228,-59.02,4450,20241209,0.11,10810,-58.79,20240105,4450,0.11,20241209,10870,-59.02,20231228,4450,0.11,20241209,0.88,N,044340,500,89 억,,160630,N,N,0,N,00,N
20241209,150457,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4470,-170,5,-3.66,162477810,35750,121.26,4640,4725,4450,6030,3250,4640,4544.83,0.90,0,-601,4956,4797,4706,4547,4456,4752,4502,89,1390,500,3340,5,1,17873425,799,7.98,0.33,12,0.20,560.00,13652.00,10870,20231228,-58.88,4450,20241209,0.45,10810,-58.65,20240105,4450,0.45,20241209,10870,-58.88,20231228,4450,0.45,20241209,0.88,N,044340,500,89 억,,160630,N,N,0,N,00,N
20241209,140456,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4475,-165,5,-3.56,150363735,33052,112.11,4640,4725,4450,6030,3250,4640,4549.31,0.90,0,-544,4956,4797,4706,4547,4456,4752,4502,89,1390,500,3340,5,1,17873425,800,7.99,0.33,12,0.18,560.00,13652.00,10870,20231228,-58.83,4450,20241209,0.56,10810,-58.60,20240105,4450,0.56,20241209,10870,-58.83,20231228,4450,0.56,20241209,0.88,N,044340,500,89 억,,160630,N,N,0,N,00,N
20241209,130457,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4585,-55,5,-1.19,124455315,27286,92.55,4640,4725,4450,6030,3250,4640,4561.14,0.90,0,-1249,4956,4797,4706,4547,4456,4752,4502,89,1390,500,3340,5,1,17873425,819,8.19,0.34,12,0.15,560.00,13652.00,10870,20231228,-57.82,4450,20241209,3.03,10810,-57.59,20240105,4450,3.03,20241209,10870,-57.82,20231228,4450,3.03,20241209,0.88,N,044340,500,89 억,,160630,N,N,0,N,00,N
20241209,120455,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4485,-155,5,-3.34,78278480,17172,58.25,4640,4725,4450,6030,3250,4640,4558.50,0.90,0,601,4956,4797,4706,4547,4456,4752,4502,89,1390,500,3340,5,1,17873425,802,8.01,0.33,12,0.10,560.00,13652.00,10870,20231228,-58.74,4450,20241209,0.79,10810,-58.51,20240105,4450,0.79,20241209,10870,-58.74,20231228,4450,0.79,20241209,0.88,N,044340,500,89 억,,160630,N,N,0,N,00,N
20241209,110457,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4475,-165,5,-3.56,72129835,15799,53.59,4640,4725,4450,6030,3250,4640,4565.47,0.90,0,642,4956,4797,4706,4547,4456,4752,4502,89,1390,500,3340,5,1,17873425,800,7.99,0.33,12,0.09,560.00,13652.00,10870,20231228,-58.83,4450,20241209,0.56,10810,-58.60,20240105,4450,0.56,20241209,10870,-58.83,20231228,4450,0.56,20241209,0.88,N,044340,500,89 억,,160630,N,N,0,N,00,N
20241209,100455,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4585,-55,5,-1.19,37387145,8088,27.43,4640,4725,4585,6030,3250,4640,4622.55,0.90,0,-664,4956,4797,4706,4547,4456,4752,4502,89,1390,500,3340,5,1,17873425,819,8.19,0.34,12,0.05,560.00,13652.00,10870,20231228,-57.82,4585,20241209,0.00,10810,-57.59,20240105,4585,0.00,20241209,10870,-57.82,20231228,4585,0.00,20241209,0.88,N,044340,500,89 억,,160630,N,N,0,N,00,N
20241209,090454,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4640,0,3,0.00,5296625,1141,3.87,4640,4725,4640,6030,3250,4640,4642.09,0.90,0,-8,4956,4797,4706,4547,4456,4752,4502,89,1390,500,3340,5,1,17873425,829,8.29,0.34,12,0.01,560.00,13652.00,10870,20231228,-57.31,4615,20241206,0.54,10810,-57.08,20240105,4615,0.54,20241206,10870,-57.31,20231228,4615,0.54,20241206,0.88,N,044340,500,89 억,,160630,N,N,0,N,00,N
20241206,160452,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4640,-185,5,-3.83,138669985,29479,158.23,4860,4865,4615,6270,3380,4825,4704.03,0.90,0,178,5008,4916,4868,4776,4728,4892,4752,89,1445,500,3470,5,1,17873425,829,8.29,0.34,12,0.16,560.00,13652.00,10870,20231228,-57.31,4615,20241206,0.54,10810,-57.08,20240105,4615,0.54,20241206,10870,-57.31,20231228,4615,0.54,20241206,0.89,N,044340,500,89 억,,160579,N,N,0,N,00,N
20241206,150454,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4675,-150,5,-3.11,134587845,28602,153.53,4860,4865,4615,6270,3380,4825,4705.54,0.90,0,335,5008,4916,4868,4776,4728,4892,4752,89,1445,500,3470,5,1,17873425,836,8.35,0.34,12,0.16,560.00,13652.00,10870,20231228,-56.99,4615,20241206,1.30,10810,-56.75,20240105,4615,1.30,20241206,10870,-56.99,20231228,4615,1.30,20241206,0.89,N,044340,500,89 억,,160579,N,N,0,N,00,N
20241206,140452,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4675,-150,5,-3.11,115821065,24583,131.95,4860,4865,4615,6270,3380,4825,4711.43,0.90,0,113,5008,4916,4868,4776,4728,4892,4752,89,1445,500,3470,5,1,17873425,836,8.35,0.34,12,0.14,560.00,13652.00,10870,20231228,-56.99,4615,20241206,1.30,10810,-56.75,20240105,4615,1.30,20241206,10870,-56.99,20231228,4615,1.30,20241206,0.89,N,044340,500,89 억,,160579,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 20241209 160455 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 4455 -185 5 -3.99 169530415 37332 126.63 4640 4725 4450 6030 3250 4640 4541.21 0.90 0 -628 4956 4797 4706 4547 4456 4752 4502 89 1390 500 3340 5 1 17873425 796 7.96 0.33 12 0.21 560.00 13652.00 10870 20231228 -59.02 4450 20241209 0.11 10810 -58.79 20240105 4450 0.11 20241209 10870 -59.02 20231228 4450 0.11 20241209 0.88 N 044340 500 89 억 160630 N N 0 N 00 N
3 20241209 150457 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 4470 -170 5 -3.66 162477810 35750 121.26 4640 4725 4450 6030 3250 4640 4544.83 0.90 0 -601 4956 4797 4706 4547 4456 4752 4502 89 1390 500 3340 5 1 17873425 799 7.98 0.33 12 0.20 560.00 13652.00 10870 20231228 -58.88 4450 20241209 0.45 10810 -58.65 20240105 4450 0.45 20241209 10870 -58.88 20231228 4450 0.45 20241209 0.88 N 044340 500 89 억 160630 N N 0 N 00 N
4 20241209 140456 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 4475 -165 5 -3.56 150363735 33052 112.11 4640 4725 4450 6030 3250 4640 4549.31 0.90 0 -544 4956 4797 4706 4547 4456 4752 4502 89 1390 500 3340 5 1 17873425 800 7.99 0.33 12 0.18 560.00 13652.00 10870 20231228 -58.83 4450 20241209 0.56 10810 -58.60 20240105 4450 0.56 20241209 10870 -58.83 20231228 4450 0.56 20241209 0.88 N 044340 500 89 억 160630 N N 0 N 00 N
5 20241209 130457 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 4585 -55 5 -1.19 124455315 27286 92.55 4640 4725 4450 6030 3250 4640 4561.14 0.90 0 -1249 4956 4797 4706 4547 4456 4752 4502 89 1390 500 3340 5 1 17873425 819 8.19 0.34 12 0.15 560.00 13652.00 10870 20231228 -57.82 4450 20241209 3.03 10810 -57.59 20240105 4450 3.03 20241209 10870 -57.82 20231228 4450 3.03 20241209 0.88 N 044340 500 89 억 160630 N N 0 N 00 N
6 20241209 120455 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 4485 -155 5 -3.34 78278480 17172 58.25 4640 4725 4450 6030 3250 4640 4558.50 0.90 0 601 4956 4797 4706 4547 4456 4752 4502 89 1390 500 3340 5 1 17873425 802 8.01 0.33 12 0.10 560.00 13652.00 10870 20231228 -58.74 4450 20241209 0.79 10810 -58.51 20240105 4450 0.79 20241209 10870 -58.74 20231228 4450 0.79 20241209 0.88 N 044340 500 89 억 160630 N N 0 N 00 N
7 20241209 110457 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 4475 -165 5 -3.56 72129835 15799 53.59 4640 4725 4450 6030 3250 4640 4565.47 0.90 0 642 4956 4797 4706 4547 4456 4752 4502 89 1390 500 3340 5 1 17873425 800 7.99 0.33 12 0.09 560.00 13652.00 10870 20231228 -58.83 4450 20241209 0.56 10810 -58.60 20240105 4450 0.56 20241209 10870 -58.83 20231228 4450 0.56 20241209 0.88 N 044340 500 89 억 160630 N N 0 N 00 N
8 20241209 100455 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 4585 -55 5 -1.19 37387145 8088 27.43 4640 4725 4585 6030 3250 4640 4622.55 0.90 0 -664 4956 4797 4706 4547 4456 4752 4502 89 1390 500 3340 5 1 17873425 819 8.19 0.34 12 0.05 560.00 13652.00 10870 20231228 -57.82 4585 20241209 0.00 10810 -57.59 20240105 4585 0.00 20241209 10870 -57.82 20231228 4585 0.00 20241209 0.88 N 044340 500 89 억 160630 N N 0 N 00 N
9 20241209 090454 57 100.00 KOSDAQ 일반전기전자 N N N N N 4640 0 3 0.00 5296625 1141 3.87 4640 4725 4640 6030 3250 4640 4642.09 0.90 0 -8 4956 4797 4706 4547 4456 4752 4502 89 1390 500 3340 5 1 17873425 829 8.29 0.34 12 0.01 560.00 13652.00 10870 20231228 -57.31 4615 20241206 0.54 10810 -57.08 20240105 4615 0.54 20241206 10870 -57.31 20231228 4615 0.54 20241206 0.88 N 044340 500 89 억 160630 N N 0 N 00 N
10 20241206 160452 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 4640 -185 5 -3.83 138669985 29479 158.23 4860 4865 4615 6270 3380 4825 4704.03 0.90 0 178 5008 4916 4868 4776 4728 4892 4752 89 1445 500 3470 5 1 17873425 829 8.29 0.34 12 0.16 560.00 13652.00 10870 20231228 -57.31 4615 20241206 0.54 10810 -57.08 20240105 4615 0.54 20241206 10870 -57.31 20231228 4615 0.54 20241206 0.89 N 044340 500 89 억 160579 N N 0 N 00 N
11 20241206 150454 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 4675 -150 5 -3.11 134587845 28602 153.53 4860 4865 4615 6270 3380 4825 4705.54 0.90 0 335 5008 4916 4868 4776 4728 4892 4752 89 1445 500 3470 5 1 17873425 836 8.35 0.34 12 0.16 560.00 13652.00 10870 20231228 -56.99 4615 20241206 1.30 10810 -56.75 20240105 4615 1.30 20241206 10870 -56.99 20231228 4615 1.30 20241206 0.89 N 044340 500 89 억 160579 N N 0 N 00 N
12 20241206 140452 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 4675 -150 5 -3.11 115821065 24583 131.95 4860 4865 4615 6270 3380 4825 4711.43 0.90 0 113 5008 4916 4868 4776 4728 4892 4752 89 1445 500 3470 5 1 17873425 836 8.35 0.34 12 0.14 560.00 13652.00 10870 20231228 -56.99 4615 20241206 1.30 10810 -56.75 20240105 4615 1.30 20241206 10870 -56.99 20231228 4615 1.30 20241206 0.89 N 044340 500 89 억 160579 N N 0 N 00 N