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
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
20241210,160456,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4490,35,2,0.79,126887335,28232,75.47,4450,4540,4450,5790,3120,4455,4494.45,0.90,0,4221,4818,4636,4543,4361,4268,4590,4315,89,1335,500,3200,5,1,17873425,803,8.02,0.33,12,0.16,560.00,13652.00,10870,20231228,-58.69,4450,20241210,0.90,10810,-58.46,20240105,4450,0.90,20241210,10870,-58.69,20231228,4450,0.90,20241210,0.84,N,044340,500,89 억,,160414,N,N,0,N,00,N
20241210,150458,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4525,70,2,1.57,125685310,27965,74.75,4450,4540,4450,5790,3120,4455,4494.38,0.90,0,4137,4818,4636,4543,4361,4268,4590,4315,89,1335,500,3200,5,1,17873425,809,8.08,0.33,12,0.16,560.00,13652.00,10870,20231228,-58.37,4450,20241210,1.69,10810,-58.14,20240105,4450,1.69,20241210,10870,-58.37,20231228,4450,1.69,20241210,0.84,N,044340,500,89 억,,160414,N,N,0,N,00,N
20241210,140457,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4500,45,2,1.01,119578815,26612,71.14,4450,4540,4450,5790,3120,4455,4493.42,0.90,0,3588,4818,4636,4543,4361,4268,4590,4315,89,1335,500,3200,5,1,17873425,804,8.04,0.33,12,0.15,560.00,13652.00,10870,20231228,-58.60,4450,20241210,1.12,10810,-58.37,20240105,4450,1.12,20241210,10870,-58.60,20231228,4450,1.12,20241210,0.84,N,044340,500,89 억,,160414,N,N,0,N,00,N
20241210,130456,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4510,55,2,1.23,87034455,19402,51.86,4450,4525,4450,5790,3120,4455,4485.85,0.90,0,2486,4818,4636,4543,4361,4268,4590,4315,89,1335,500,3200,5,1,17873425,806,8.05,0.33,12,0.11,560.00,13652.00,10870,20231228,-58.51,4450,20241210,1.35,10810,-58.28,20240105,4450,1.35,20241210,10870,-58.51,20231228,4450,1.35,20241210,0.84,N,044340,500,89 억,,160414,N,N,0,N,00,N
20241210,120457,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4495,40,2,0.90,81167955,18098,48.38,4450,4525,4450,5790,3120,4455,4484.91,0.90,0,2462,4818,4636,4543,4361,4268,4590,4315,89,1335,500,3200,5,1,17873425,803,8.03,0.33,12,0.10,560.00,13652.00,10870,20231228,-58.65,4450,20241210,1.01,10810,-58.42,20240105,4450,1.01,20241210,10870,-58.65,20231228,4450,1.01,20241210,0.84,N,044340,500,89 억,,160414,N,N,0,N,00,N
20241210,110455,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4490,35,2,0.79,72526100,16179,43.25,4450,4525,4450,5790,3120,4455,4482.73,0.90,0,1789,4818,4636,4543,4361,4268,4590,4315,89,1335,500,3200,5,1,17873425,803,8.02,0.33,12,0.09,560.00,13652.00,10870,20231228,-58.69,4450,20241210,0.90,10810,-58.46,20240105,4450,0.90,20241210,10870,-58.69,20231228,4450,0.90,20241210,0.84,N,044340,500,89 억,,160414,N,N,0,N,00,N
20241210,100456,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4465,10,2,0.22,50656730,11302,30.21,4450,4525,4450,5790,3120,4455,4482.10,0.90,0,1277,4818,4636,4543,4361,4268,4590,4315,89,1335,500,3200,5,1,17873425,798,7.97,0.33,12,0.06,560.00,13652.00,10870,20231228,-58.92,4450,20241210,0.34,10810,-58.70,20240105,4450,0.34,20241210,10870,-58.92,20231228,4450,0.34,20241210,0.84,N,044340,500,89 억,,160414,N,N,0,N,00,N
20241210,090459,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4500,45,2,1.01,17083655,3830,10.24,4450,4500,4450,5790,3120,4455,4460.48,0.90,0,251,4818,4636,4543,4361,4268,4590,4315,89,1335,500,3200,5,1,17873425,804,8.04,0.33,12,0.02,560.00,13652.00,10870,20231228,-58.60,4450,20241210,1.12,10810,-58.37,20240105,4450,1.12,20241210,10870,-58.60,20231228,4450,1.12,20241210,0.84,N,044340,500,89 억,,160414,N,N,0,N,00,N
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
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 160456 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 4490 35 2 0.79 126887335 28232 75.47 4450 4540 4450 5790 3120 4455 4494.45 0.90 0 4221 4818 4636 4543 4361 4268 4590 4315 89 1335 500 3200 5 1 17873425 803 8.02 0.33 12 0.16 560.00 13652.00 10870 20231228 -58.69 4450 20241210 0.90 10810 -58.46 20240105 4450 0.90 20241210 10870 -58.69 20231228 4450 0.90 20241210 0.84 N 044340 500 89 억 160414 N N 0 N 00 N
3 20241210 150458 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 4525 70 2 1.57 125685310 27965 74.75 4450 4540 4450 5790 3120 4455 4494.38 0.90 0 4137 4818 4636 4543 4361 4268 4590 4315 89 1335 500 3200 5 1 17873425 809 8.08 0.33 12 0.16 560.00 13652.00 10870 20231228 -58.37 4450 20241210 1.69 10810 -58.14 20240105 4450 1.69 20241210 10870 -58.37 20231228 4450 1.69 20241210 0.84 N 044340 500 89 억 160414 N N 0 N 00 N
4 20241210 140457 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 4500 45 2 1.01 119578815 26612 71.14 4450 4540 4450 5790 3120 4455 4493.42 0.90 0 3588 4818 4636 4543 4361 4268 4590 4315 89 1335 500 3200 5 1 17873425 804 8.04 0.33 12 0.15 560.00 13652.00 10870 20231228 -58.60 4450 20241210 1.12 10810 -58.37 20240105 4450 1.12 20241210 10870 -58.60 20231228 4450 1.12 20241210 0.84 N 044340 500 89 억 160414 N N 0 N 00 N
5 20241210 130456 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 4510 55 2 1.23 87034455 19402 51.86 4450 4525 4450 5790 3120 4455 4485.85 0.90 0 2486 4818 4636 4543 4361 4268 4590 4315 89 1335 500 3200 5 1 17873425 806 8.05 0.33 12 0.11 560.00 13652.00 10870 20231228 -58.51 4450 20241210 1.35 10810 -58.28 20240105 4450 1.35 20241210 10870 -58.51 20231228 4450 1.35 20241210 0.84 N 044340 500 89 억 160414 N N 0 N 00 N
6 20241210 120457 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 4495 40 2 0.90 81167955 18098 48.38 4450 4525 4450 5790 3120 4455 4484.91 0.90 0 2462 4818 4636 4543 4361 4268 4590 4315 89 1335 500 3200 5 1 17873425 803 8.03 0.33 12 0.10 560.00 13652.00 10870 20231228 -58.65 4450 20241210 1.01 10810 -58.42 20240105 4450 1.01 20241210 10870 -58.65 20231228 4450 1.01 20241210 0.84 N 044340 500 89 억 160414 N N 0 N 00 N
7 20241210 110455 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 4490 35 2 0.79 72526100 16179 43.25 4450 4525 4450 5790 3120 4455 4482.73 0.90 0 1789 4818 4636 4543 4361 4268 4590 4315 89 1335 500 3200 5 1 17873425 803 8.02 0.33 12 0.09 560.00 13652.00 10870 20231228 -58.69 4450 20241210 0.90 10810 -58.46 20240105 4450 0.90 20241210 10870 -58.69 20231228 4450 0.90 20241210 0.84 N 044340 500 89 억 160414 N N 0 N 00 N
8 20241210 100456 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 4465 10 2 0.22 50656730 11302 30.21 4450 4525 4450 5790 3120 4455 4482.10 0.90 0 1277 4818 4636 4543 4361 4268 4590 4315 89 1335 500 3200 5 1 17873425 798 7.97 0.33 12 0.06 560.00 13652.00 10870 20231228 -58.92 4450 20241210 0.34 10810 -58.70 20240105 4450 0.34 20241210 10870 -58.92 20231228 4450 0.34 20241210 0.84 N 044340 500 89 억 160414 N N 0 N 00 N
9 20241210 090459 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 4500 45 2 1.01 17083655 3830 10.24 4450 4500 4450 5790 3120 4455 4460.48 0.90 0 251 4818 4636 4543 4361 4268 4590 4315 89 1335 500 3200 5 1 17873425 804 8.04 0.33 12 0.02 560.00 13652.00 10870 20231228 -58.60 4450 20241210 1.12 10810 -58.37 20240105 4450 1.12 20241210 10870 -58.60 20231228 4450 1.12 20241210 0.84 N 044340 500 89 억 160414 N N 0 N 00 N
10 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
11 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
12 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