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
044990/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,,일반전기전자,N,N,N,N, ,N,15250,290,2,1.94,191803100,12624,45.94,14950,15380,14930,19440,10480,14960,15193.53,0.21,0,2558,16586,15772,15236,14422,13886,15505,14155,40,4480,500,10470,10,1,8036064,1225,3.80,1.32,12,0.16,4013.00,11592.00,31900,20240808,-52.19,14700,20241209,3.74,31900,-52.19,20240808,14700,3.74,20241209,31900,-52.19,20240808,14700,3.74,20241209,0.12,N,044990,500,40 억,,16799,N,N,0,N,00,N
20241210,150500,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,15210,250,2,1.67,151004890,9935,36.15,14950,15380,14930,19440,10480,14960,15199.28,0.21,0,2405,16586,15772,15236,14422,13886,15505,14155,40,4480,500,10470,10,1,8036064,1222,3.79,1.31,12,0.12,4013.00,11592.00,31900,20240808,-52.32,14700,20241209,3.47,31900,-52.32,20240808,14700,3.47,20241209,31900,-52.32,20240808,14700,3.47,20241209,0.12,N,044990,500,40 억,,16799,N,N,0,N,00,N
20241210,140459,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,15310,350,2,2.34,127052640,8368,30.45,14950,15380,14930,19440,10480,14960,15183.15,0.21,0,1996,16586,15772,15236,14422,13886,15505,14155,40,4480,500,10470,10,1,8036064,1230,3.82,1.32,12,0.10,4013.00,11592.00,31900,20240808,-52.01,14700,20241209,4.15,31900,-52.01,20240808,14700,4.15,20241209,31900,-52.01,20240808,14700,4.15,20241209,0.12,N,044990,500,40 억,,16799,N,N,0,N,00,N
20241210,130458,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,15200,240,2,1.60,110449050,7280,26.49,14950,15380,14930,19440,10480,14960,15171.57,0.21,0,1888,16586,15772,15236,14422,13886,15505,14155,40,4480,500,10470,10,1,8036064,1221,3.79,1.31,12,0.09,4013.00,11592.00,31900,20240808,-52.35,14700,20241209,3.40,31900,-52.35,20240808,14700,3.40,20241209,31900,-52.35,20240808,14700,3.40,20241209,0.12,N,044990,500,40 억,,16799,N,N,0,N,00,N
20241210,120459,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,15250,290,2,1.94,77456550,5115,18.61,14950,15380,14930,19440,10480,14960,15143.02,0.21,0,98,16586,15772,15236,14422,13886,15505,14155,40,4480,500,10470,10,1,8036064,1225,3.80,1.32,12,0.06,4013.00,11592.00,31900,20240808,-52.19,14700,20241209,3.74,31900,-52.19,20240808,14700,3.74,20241209,31900,-52.19,20240808,14700,3.74,20241209,0.12,N,044990,500,40 억,,16799,N,N,0,N,00,N
20241210,110458,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,15290,330,2,2.21,64947120,4292,15.62,14950,15380,14930,19440,10480,14960,15132.13,0.21,0,44,16586,15772,15236,14422,13886,15505,14155,40,4480,500,10470,10,1,8036064,1229,3.81,1.32,12,0.05,4013.00,11592.00,31900,20240808,-52.07,14700,20241209,4.01,31900,-52.07,20240808,14700,4.01,20241209,31900,-52.07,20240808,14700,4.01,20241209,0.12,N,044990,500,40 억,,16799,N,N,0,N,00,N
20241210,100458,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,15150,190,2,1.27,39126360,2597,9.45,14950,15290,14930,19440,10480,14960,15065.98,0.21,0,10,16586,15772,15236,14422,13886,15505,14155,40,4480,500,10470,10,1,8036064,1217,3.78,1.31,12,0.03,4013.00,11592.00,31900,20240808,-52.51,14700,20241209,3.06,31900,-52.51,20240808,14700,3.06,20241209,31900,-52.51,20240808,14700,3.06,20241209,0.12,N,044990,500,40 억,,16799,N,N,0,N,00,N
20241210,090502,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14940,-20,5,-0.13,283900,19,0.07,14950,14950,14940,19440,10480,14960,14942.11,0.21,0,-15,16586,15772,15236,14422,13886,15505,14155,40,4480,500,10470,10,1,8036064,1201,3.72,1.29,12,0.00,4013.00,11592.00,31900,20240808,-53.17,14700,20241209,1.63,31900,-53.17,20240808,14700,1.63,20241209,31900,-53.17,20240808,14700,1.63,20241209,0.12,N,044990,500,40 억,,16799,N,N,0,N,00,N
20241209,160457,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,14960,-1290,5,-7.94,416693750,27383,242.61,15900,16050,14700,21100,11380,16250,15217.85,0.21,0,1939,16483,16366,16133,16016,15783,16425,16075,40,4850,500,11370,10,1,8036064,1202,3.73,1.29,12,0.34,4013.00,11592.00,31900,20240808,-53.10,14700,20241209,1.77,31900,-53.10,20240808,14700,1.77,20241209,31900,-53.10,20240808,14700,1.77,20241209,0.13,N,044990,500,40 억,,17043,N,N,0,N,00,N
20241209,150459,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,14840,-1410,5,-8.68,391966770,25725,227.92,15900,16050,14700,21100,11380,16250,15236.80,0.21,0,2167,16483,16366,16133,16016,15783,16425,16075,40,4850,500,11370,10,1,8036064,1193,3.70,1.28,12,0.32,4013.00,11592.00,31900,20240808,-53.48,14700,20241209,0.95,31900,-53.48,20240808,14700,0.95,20241209,31900,-53.48,20240808,14700,0.95,20241209,0.13,N,044990,500,40 억,,17043,N,N,0,N,00,N
20241209,140458,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,14900,-1350,5,-8.31,273865350,17776,157.49,15900,16050,14700,21100,11380,16250,15406.47,0.21,0,-72,16483,16366,16133,16016,15783,16425,16075,40,4850,500,11370,10,1,8036064,1197,3.71,1.29,12,0.22,4013.00,11592.00,31900,20240808,-53.29,14700,20241209,1.36,31900,-53.29,20240808,14700,1.36,20241209,31900,-53.29,20240808,14700,1.36,20241209,0.13,N,044990,500,40 억,,17043,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 일반전기전자 N N N N N 15250 290 2 1.94 191803100 12624 45.94 14950 15380 14930 19440 10480 14960 15193.53 0.21 0 2558 16586 15772 15236 14422 13886 15505 14155 40 4480 500 10470 10 1 8036064 1225 3.80 1.32 12 0.16 4013.00 11592.00 31900 20240808 -52.19 14700 20241209 3.74 31900 -52.19 20240808 14700 3.74 20241209 31900 -52.19 20240808 14700 3.74 20241209 0.12 N 044990 500 40 억 16799 N N 0 N 00 N
3 20241210 150500 57 100.00 KOSDAQ 일반전기전자 N N N N N 15210 250 2 1.67 151004890 9935 36.15 14950 15380 14930 19440 10480 14960 15199.28 0.21 0 2405 16586 15772 15236 14422 13886 15505 14155 40 4480 500 10470 10 1 8036064 1222 3.79 1.31 12 0.12 4013.00 11592.00 31900 20240808 -52.32 14700 20241209 3.47 31900 -52.32 20240808 14700 3.47 20241209 31900 -52.32 20240808 14700 3.47 20241209 0.12 N 044990 500 40 억 16799 N N 0 N 00 N
4 20241210 140459 57 100.00 KOSDAQ 일반전기전자 N N N N N 15310 350 2 2.34 127052640 8368 30.45 14950 15380 14930 19440 10480 14960 15183.15 0.21 0 1996 16586 15772 15236 14422 13886 15505 14155 40 4480 500 10470 10 1 8036064 1230 3.82 1.32 12 0.10 4013.00 11592.00 31900 20240808 -52.01 14700 20241209 4.15 31900 -52.01 20240808 14700 4.15 20241209 31900 -52.01 20240808 14700 4.15 20241209 0.12 N 044990 500 40 억 16799 N N 0 N 00 N
5 20241210 130458 57 100.00 KOSDAQ 일반전기전자 N N N N N 15200 240 2 1.60 110449050 7280 26.49 14950 15380 14930 19440 10480 14960 15171.57 0.21 0 1888 16586 15772 15236 14422 13886 15505 14155 40 4480 500 10470 10 1 8036064 1221 3.79 1.31 12 0.09 4013.00 11592.00 31900 20240808 -52.35 14700 20241209 3.40 31900 -52.35 20240808 14700 3.40 20241209 31900 -52.35 20240808 14700 3.40 20241209 0.12 N 044990 500 40 억 16799 N N 0 N 00 N
6 20241210 120459 57 100.00 KOSDAQ 일반전기전자 N N N N N 15250 290 2 1.94 77456550 5115 18.61 14950 15380 14930 19440 10480 14960 15143.02 0.21 0 98 16586 15772 15236 14422 13886 15505 14155 40 4480 500 10470 10 1 8036064 1225 3.80 1.32 12 0.06 4013.00 11592.00 31900 20240808 -52.19 14700 20241209 3.74 31900 -52.19 20240808 14700 3.74 20241209 31900 -52.19 20240808 14700 3.74 20241209 0.12 N 044990 500 40 억 16799 N N 0 N 00 N
7 20241210 110458 57 100.00 KOSDAQ 일반전기전자 N N N N N 15290 330 2 2.21 64947120 4292 15.62 14950 15380 14930 19440 10480 14960 15132.13 0.21 0 44 16586 15772 15236 14422 13886 15505 14155 40 4480 500 10470 10 1 8036064 1229 3.81 1.32 12 0.05 4013.00 11592.00 31900 20240808 -52.07 14700 20241209 4.01 31900 -52.07 20240808 14700 4.01 20241209 31900 -52.07 20240808 14700 4.01 20241209 0.12 N 044990 500 40 억 16799 N N 0 N 00 N
8 20241210 100458 57 100.00 KOSDAQ 일반전기전자 N N N N N 15150 190 2 1.27 39126360 2597 9.45 14950 15290 14930 19440 10480 14960 15065.98 0.21 0 10 16586 15772 15236 14422 13886 15505 14155 40 4480 500 10470 10 1 8036064 1217 3.78 1.31 12 0.03 4013.00 11592.00 31900 20240808 -52.51 14700 20241209 3.06 31900 -52.51 20240808 14700 3.06 20241209 31900 -52.51 20240808 14700 3.06 20241209 0.12 N 044990 500 40 억 16799 N N 0 N 00 N
9 20241210 090502 57 100.00 KOSDAQ 일반전기전자 N N N N N 14940 -20 5 -0.13 283900 19 0.07 14950 14950 14940 19440 10480 14960 14942.11 0.21 0 -15 16586 15772 15236 14422 13886 15505 14155 40 4480 500 10470 10 1 8036064 1201 3.72 1.29 12 0.00 4013.00 11592.00 31900 20240808 -53.17 14700 20241209 1.63 31900 -53.17 20240808 14700 1.63 20241209 31900 -53.17 20240808 14700 1.63 20241209 0.12 N 044990 500 40 억 16799 N N 0 N 00 N
10 20241209 160457 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 14960 -1290 5 -7.94 416693750 27383 242.61 15900 16050 14700 21100 11380 16250 15217.85 0.21 0 1939 16483 16366 16133 16016 15783 16425 16075 40 4850 500 11370 10 1 8036064 1202 3.73 1.29 12 0.34 4013.00 11592.00 31900 20240808 -53.10 14700 20241209 1.77 31900 -53.10 20240808 14700 1.77 20241209 31900 -53.10 20240808 14700 1.77 20241209 0.13 N 044990 500 40 억 17043 N N 0 N 00 N
11 20241209 150459 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 14840 -1410 5 -8.68 391966770 25725 227.92 15900 16050 14700 21100 11380 16250 15236.80 0.21 0 2167 16483 16366 16133 16016 15783 16425 16075 40 4850 500 11370 10 1 8036064 1193 3.70 1.28 12 0.32 4013.00 11592.00 31900 20240808 -53.48 14700 20241209 0.95 31900 -53.48 20240808 14700 0.95 20241209 31900 -53.48 20240808 14700 0.95 20241209 0.13 N 044990 500 40 억 17043 N N 0 N 00 N
12 20241209 140458 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 14900 -1350 5 -8.31 273865350 17776 157.49 15900 16050 14700 21100 11380 16250 15406.47 0.21 0 -72 16483 16366 16133 16016 15783 16425 16075 40 4850 500 11370 10 1 8036064 1197 3.71 1.29 12 0.22 4013.00 11592.00 31900 20240808 -53.29 14700 20241209 1.36 31900 -53.29 20240808 14700 1.36 20241209 31900 -53.29 20240808 14700 1.36 20241209 0.13 N 044990 500 40 억 17043 N N 0 N 00 N