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
044960/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
20241210,160458,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,4425,160,2,3.75,314739035,71629,45.76,4265,4455,4265,5540,2990,4265,4393.75,0.00,0,40510,4658,4461,4363,4166,4068,4412,4117,63,1275,500,3070,5,1,12641883,559,18.83,1.18,12,0.57,235.00,3753.00,6020,20240617,-26.50,4265,20241210,3.75,6020,-26.50,20240617,4265,3.75,20241210,6020,-26.50,20240617,4265,3.75,20241210,2.77,N,044960,500,63 억,,0,N,N,0,N,00,N
20241210,150500,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,4425,160,2,3.75,266356205,60703,38.78,4265,4455,4265,5540,2990,4265,4387.86,0.00,0,33760,4658,4461,4363,4166,4068,4412,4117,63,1275,500,3070,5,1,12641883,559,18.83,1.18,12,0.48,235.00,3753.00,6020,20240617,-26.50,4265,20241210,3.75,6020,-26.50,20240617,4265,3.75,20241210,6020,-26.50,20240617,4265,3.75,20241210,2.77,N,044960,500,63 억,,0,N,N,0,N,00,N
20241210,140459,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,4430,165,2,3.87,242776335,55393,35.39,4265,4455,4265,5540,2990,4265,4382.80,0.00,0,31610,4658,4461,4363,4166,4068,4412,4117,63,1275,500,3070,5,1,12641883,560,18.85,1.18,12,0.44,235.00,3753.00,6020,20240617,-26.41,4265,20241210,3.87,6020,-26.41,20240617,4265,3.87,20241210,6020,-26.41,20240617,4265,3.87,20241210,2.77,N,044960,500,63 억,,0,N,N,0,N,00,N
20241210,130458,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,4430,165,2,3.87,238909880,54519,34.83,4265,4455,4265,5540,2990,4265,4382.14,0.00,0,31337,4658,4461,4363,4166,4068,4412,4117,63,1275,500,3070,5,1,12641883,560,18.85,1.18,12,0.43,235.00,3753.00,6020,20240617,-26.41,4265,20241210,3.87,6020,-26.41,20240617,4265,3.87,20241210,6020,-26.41,20240617,4265,3.87,20241210,2.77,N,044960,500,63 억,,0,N,N,0,N,00,N
20241210,120459,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,4405,140,2,3.28,221038290,50464,32.24,4265,4455,4265,5540,2990,4265,4380.12,0.00,0,29571,4658,4461,4363,4166,4068,4412,4117,63,1275,500,3070,5,1,12641883,557,18.74,1.17,12,0.40,235.00,3753.00,6020,20240617,-26.83,4265,20241210,3.28,6020,-26.83,20240617,4265,3.28,20241210,6020,-26.83,20240617,4265,3.28,20241210,2.77,N,044960,500,63 억,,0,N,N,0,N,00,N
20241210,110457,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,4440,175,2,4.10,205827710,47024,30.04,4265,4455,4265,5540,2990,4265,4377.08,0.00,0,28128,4658,4461,4363,4166,4068,4412,4117,63,1275,500,3070,5,1,12641883,561,18.89,1.18,12,0.37,235.00,3753.00,6020,20240617,-26.25,4265,20241210,4.10,6020,-26.25,20240617,4265,4.10,20241210,6020,-26.25,20240617,4265,4.10,20241210,2.77,N,044960,500,63 억,,0,N,N,0,N,00,N
20241210,100458,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,4415,150,2,3.52,156062150,35792,22.87,4265,4415,4265,5540,2990,4265,4360.25,0.00,0,21194,4658,4461,4363,4166,4068,4412,4117,63,1275,500,3070,5,1,12641883,558,18.79,1.18,12,0.28,235.00,3753.00,6020,20240617,-26.66,4265,20241210,3.52,6020,-26.66,20240617,4265,3.52,20241210,6020,-26.66,20240617,4265,3.52,20241210,2.77,N,044960,500,63 억,,0,N,N,0,N,00,N
20241210,090501,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,4335,70,2,1.64,11771105,2746,1.75,4265,4335,4265,5540,2990,4265,4286.64,0.00,0,1492,4658,4461,4363,4166,4068,4412,4117,63,1275,500,3070,5,1,12641883,548,18.45,1.16,12,0.02,235.00,3753.00,6020,20240617,-27.99,4265,20241210,1.64,6020,-27.99,20240617,4265,1.64,20241210,6020,-27.99,20240617,4265,1.64,20241210,2.77,N,044960,500,63 억,,0,N,N,0,N,00,N
20241209,160457,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,4265,-295,5,-6.47,679364145,156491,142.65,4420,4560,4265,5920,3195,4560,4341.26,0.00,0,-15185,4683,4621,4528,4466,4373,4575,4420,63,1360,500,3280,5,1,12641883,539,18.15,1.14,12,1.24,235.00,3753.00,6020,20240617,-29.15,4265,20241209,0.00,6020,-29.15,20240617,4265,0.00,20241209,6020,-29.15,20240617,4265,0.00,20241209,2.71,N,044960,500,63 억,,0,N,N,0,N,00,N
20241209,150459,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,4290,-270,5,-5.92,634276230,145940,133.03,4420,4560,4280,5920,3195,4560,4346.14,0.00,0,-14933,4683,4621,4528,4466,4373,4575,4420,63,1360,500,3280,5,1,12641883,542,18.26,1.14,12,1.15,235.00,3753.00,6020,20240617,-28.74,4280,20241209,0.23,6020,-28.74,20240617,4280,0.23,20241209,6020,-28.74,20240617,4280,0.23,20241209,2.71,N,044960,500,63 억,,0,N,N,0,N,00,N
20241209,140458,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,4295,-265,5,-5.81,597281650,137306,125.16,4420,4560,4285,5920,3195,4560,4350.00,0.00,0,-15107,4683,4621,4528,4466,4373,4575,4420,63,1360,500,3280,5,1,12641883,543,18.28,1.14,12,1.09,235.00,3753.00,6020,20240617,-28.65,4285,20241209,0.23,6020,-28.65,20240617,4285,0.23,20241209,6020,-28.65,20240617,4285,0.23,20241209,2.71,N,044960,500,63 억,,0,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 160458 57 100.00 KOSDAQ 신저가 유통 N N N N N 4425 160 2 3.75 314739035 71629 45.76 4265 4455 4265 5540 2990 4265 4393.75 0.00 0 40510 4658 4461 4363 4166 4068 4412 4117 63 1275 500 3070 5 1 12641883 559 18.83 1.18 12 0.57 235.00 3753.00 6020 20240617 -26.50 4265 20241210 3.75 6020 -26.50 20240617 4265 3.75 20241210 6020 -26.50 20240617 4265 3.75 20241210 2.77 N 044960 500 63 억 0 N N 0 N 00 N
3 20241210 150500 57 100.00 KOSDAQ 신저가 유통 N N N N N 4425 160 2 3.75 266356205 60703 38.78 4265 4455 4265 5540 2990 4265 4387.86 0.00 0 33760 4658 4461 4363 4166 4068 4412 4117 63 1275 500 3070 5 1 12641883 559 18.83 1.18 12 0.48 235.00 3753.00 6020 20240617 -26.50 4265 20241210 3.75 6020 -26.50 20240617 4265 3.75 20241210 6020 -26.50 20240617 4265 3.75 20241210 2.77 N 044960 500 63 억 0 N N 0 N 00 N
4 20241210 140459 57 100.00 KOSDAQ 신저가 유통 N N N N N 4430 165 2 3.87 242776335 55393 35.39 4265 4455 4265 5540 2990 4265 4382.80 0.00 0 31610 4658 4461 4363 4166 4068 4412 4117 63 1275 500 3070 5 1 12641883 560 18.85 1.18 12 0.44 235.00 3753.00 6020 20240617 -26.41 4265 20241210 3.87 6020 -26.41 20240617 4265 3.87 20241210 6020 -26.41 20240617 4265 3.87 20241210 2.77 N 044960 500 63 억 0 N N 0 N 00 N
5 20241210 130458 57 100.00 KOSDAQ 신저가 유통 N N N N N 4430 165 2 3.87 238909880 54519 34.83 4265 4455 4265 5540 2990 4265 4382.14 0.00 0 31337 4658 4461 4363 4166 4068 4412 4117 63 1275 500 3070 5 1 12641883 560 18.85 1.18 12 0.43 235.00 3753.00 6020 20240617 -26.41 4265 20241210 3.87 6020 -26.41 20240617 4265 3.87 20241210 6020 -26.41 20240617 4265 3.87 20241210 2.77 N 044960 500 63 억 0 N N 0 N 00 N
6 20241210 120459 57 100.00 KOSDAQ 신저가 유통 N N N N N 4405 140 2 3.28 221038290 50464 32.24 4265 4455 4265 5540 2990 4265 4380.12 0.00 0 29571 4658 4461 4363 4166 4068 4412 4117 63 1275 500 3070 5 1 12641883 557 18.74 1.17 12 0.40 235.00 3753.00 6020 20240617 -26.83 4265 20241210 3.28 6020 -26.83 20240617 4265 3.28 20241210 6020 -26.83 20240617 4265 3.28 20241210 2.77 N 044960 500 63 억 0 N N 0 N 00 N
7 20241210 110457 57 100.00 KOSDAQ 신저가 유통 N N N N N 4440 175 2 4.10 205827710 47024 30.04 4265 4455 4265 5540 2990 4265 4377.08 0.00 0 28128 4658 4461 4363 4166 4068 4412 4117 63 1275 500 3070 5 1 12641883 561 18.89 1.18 12 0.37 235.00 3753.00 6020 20240617 -26.25 4265 20241210 4.10 6020 -26.25 20240617 4265 4.10 20241210 6020 -26.25 20240617 4265 4.10 20241210 2.77 N 044960 500 63 억 0 N N 0 N 00 N
8 20241210 100458 57 100.00 KOSDAQ 신저가 유통 N N N N N 4415 150 2 3.52 156062150 35792 22.87 4265 4415 4265 5540 2990 4265 4360.25 0.00 0 21194 4658 4461 4363 4166 4068 4412 4117 63 1275 500 3070 5 1 12641883 558 18.79 1.18 12 0.28 235.00 3753.00 6020 20240617 -26.66 4265 20241210 3.52 6020 -26.66 20240617 4265 3.52 20241210 6020 -26.66 20240617 4265 3.52 20241210 2.77 N 044960 500 63 억 0 N N 0 N 00 N
9 20241210 090501 57 100.00 KOSDAQ 신저가 유통 N N N N N 4335 70 2 1.64 11771105 2746 1.75 4265 4335 4265 5540 2990 4265 4286.64 0.00 0 1492 4658 4461 4363 4166 4068 4412 4117 63 1275 500 3070 5 1 12641883 548 18.45 1.16 12 0.02 235.00 3753.00 6020 20240617 -27.99 4265 20241210 1.64 6020 -27.99 20240617 4265 1.64 20241210 6020 -27.99 20240617 4265 1.64 20241210 2.77 N 044960 500 63 억 0 N N 0 N 00 N
10 20241209 160457 57 100.00 KOSDAQ 신저가 유통 N N N N N 4265 -295 5 -6.47 679364145 156491 142.65 4420 4560 4265 5920 3195 4560 4341.26 0.00 0 -15185 4683 4621 4528 4466 4373 4575 4420 63 1360 500 3280 5 1 12641883 539 18.15 1.14 12 1.24 235.00 3753.00 6020 20240617 -29.15 4265 20241209 0.00 6020 -29.15 20240617 4265 0.00 20241209 6020 -29.15 20240617 4265 0.00 20241209 2.71 N 044960 500 63 억 0 N N 0 N 00 N
11 20241209 150459 57 100.00 KOSDAQ 신저가 유통 N N N N N 4290 -270 5 -5.92 634276230 145940 133.03 4420 4560 4280 5920 3195 4560 4346.14 0.00 0 -14933 4683 4621 4528 4466 4373 4575 4420 63 1360 500 3280 5 1 12641883 542 18.26 1.14 12 1.15 235.00 3753.00 6020 20240617 -28.74 4280 20241209 0.23 6020 -28.74 20240617 4280 0.23 20241209 6020 -28.74 20240617 4280 0.23 20241209 2.71 N 044960 500 63 억 0 N N 0 N 00 N
12 20241209 140458 57 100.00 KOSDAQ 신저가 유통 N N N N N 4295 -265 5 -5.81 597281650 137306 125.16 4420 4560 4285 5920 3195 4560 4350.00 0.00 0 -15107 4683 4621 4528 4466 4373 4575 4420 63 1360 500 3280 5 1 12641883 543 18.28 1.14 12 1.09 235.00 3753.00 6020 20240617 -28.65 4285 20241209 0.23 6020 -28.65 20240617 4285 0.23 20241209 6020 -28.65 20240617 4285 0.23 20241209 2.71 N 044960 500 63 억 0 N N 0 N 00 N