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
045300/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
20241210,160459,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2385,-5,5,-0.21,48810025,20456,57.08,2275,2490,2275,3105,1675,2390,2386.10,0.30,0,269,2650,2520,2430,2300,2210,2475,2255,51,715,500,1720,5,1,10151583,242,-23.16,0.35,12,0.20,-103.00,6726.00,4809,20231212,-50.41,2275,20241210,4.84,4340,-45.05,20240109,2275,4.84,20241210,4900,-51.33,20231212,2275,4.84,20241210,1.46,N,045300,500,50 억,,30099,N,N,0,N,00,N
20241210,150501,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2420,30,2,1.26,43491015,18232,50.88,2275,2490,2275,3105,1675,2390,2385.42,0.30,0,2093,2650,2520,2430,2300,2210,2475,2255,51,715,500,1720,5,1,10151583,246,-23.50,0.36,12,0.18,-103.00,6726.00,4809,20231212,-49.68,2275,20241210,6.37,4340,-44.24,20240109,2275,6.37,20241210,4900,-50.61,20231212,2275,6.37,20241210,1.46,N,045300,500,50 억,,30099,N,N,0,N,00,N
20241210,140500,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2450,60,2,2.51,31777505,13399,37.39,2275,2490,2275,3105,1675,2390,2371.63,0.30,0,258,2650,2520,2430,2300,2210,2475,2255,51,715,500,1720,5,1,10151583,249,-23.79,0.36,12,0.13,-103.00,6726.00,4809,20231212,-49.05,2275,20241210,7.69,4340,-43.55,20240109,2275,7.69,20241210,4900,-50.00,20231212,2275,7.69,20241210,1.46,N,045300,500,50 억,,30099,N,N,0,N,00,N
20241210,130459,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2450,60,2,2.51,31417355,13252,36.98,2275,2490,2275,3105,1675,2390,2370.76,0.30,0,258,2650,2520,2430,2300,2210,2475,2255,51,715,500,1720,5,1,10151583,249,-23.79,0.36,12,0.13,-103.00,6726.00,4809,20231212,-49.05,2275,20241210,7.69,4340,-43.55,20240109,2275,7.69,20241210,4900,-50.00,20231212,2275,7.69,20241210,1.46,N,045300,500,50 억,,30099,N,N,0,N,00,N
20241210,120500,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2435,45,2,1.88,30841905,13016,36.32,2275,2490,2275,3105,1675,2390,2369.54,0.30,0,259,2650,2520,2430,2300,2210,2475,2255,51,715,500,1720,5,1,10151583,247,-23.64,0.36,12,0.13,-103.00,6726.00,4809,20231212,-49.37,2275,20241210,7.03,4340,-43.89,20240109,2275,7.03,20241210,4900,-50.31,20231212,2275,7.03,20241210,1.46,N,045300,500,50 억,,30099,N,N,0,N,00,N
20241210,110459,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2430,40,2,1.67,30349760,12813,35.75,2275,2490,2275,3105,1675,2390,2368.67,0.30,0,260,2650,2520,2430,2300,2210,2475,2255,51,715,500,1720,5,1,10151583,247,-23.59,0.36,12,0.13,-103.00,6726.00,4809,20231212,-49.47,2275,20241210,6.81,4340,-44.01,20240109,2275,6.81,20241210,4900,-50.41,20231212,2275,6.81,20241210,1.46,N,045300,500,50 억,,30099,N,N,0,N,00,N
20241210,100459,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2420,30,2,1.26,27640050,11697,32.64,2275,2490,2275,3105,1675,2390,2363.00,0.30,0,82,2650,2520,2430,2300,2210,2475,2255,51,715,500,1720,5,1,10151583,246,-23.50,0.36,12,0.12,-103.00,6726.00,4809,20231212,-49.68,2275,20241210,6.37,4340,-44.24,20240109,2275,6.37,20241210,4900,-50.61,20231212,2275,6.37,20241210,1.46,N,045300,500,50 억,,30099,N,N,0,N,00,N
20241210,090502,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2390,0,3,0.00,10096860,4436,12.38,2275,2390,2275,3105,1675,2390,2276.12,0.30,0,44,2650,2520,2430,2300,2210,2475,2255,51,715,500,1720,5,1,10151583,243,-23.20,0.36,12,0.04,-103.00,6726.00,4809,20231212,-50.30,2275,20241210,5.05,4340,-44.93,20240109,2275,5.05,20241210,4900,-51.22,20231212,2275,5.05,20241210,1.46,N,045300,500,50 억,,30099,N,N,0,N,00,N
20241209,160458,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2390,-90,5,-3.63,86670655,35836,196.18,2480,2560,2340,3220,1740,2480,2418.53,0.30,0,83,2520,2500,2460,2440,2400,2510,2450,51,740,500,1780,5,1,10151583,243,-23.20,0.36,12,0.35,-103.00,6726.00,4809,20231212,-50.30,2340,20241209,2.14,4340,-44.93,20240109,2340,2.14,20241209,4900,-51.22,20231212,2340,2.14,20241209,1.48,N,045300,500,50 억,,30349,N,N,0,N,00,N
20241209,150500,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2395,-85,5,-3.43,82974885,34289,187.71,2480,2560,2340,3220,1740,2480,2419.87,0.30,0,148,2520,2500,2460,2440,2400,2510,2450,51,740,500,1780,5,1,10151583,243,-23.25,0.36,12,0.34,-103.00,6726.00,4809,20231212,-50.20,2340,20241209,2.35,4340,-44.82,20240109,2340,2.35,20241209,4900,-51.12,20231212,2340,2.35,20241209,1.48,N,045300,500,50 억,,30349,N,N,0,N,00,N
20241209,140459,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2480,0,3,0.00,78765515,32542,178.15,2480,2560,2340,3220,1740,2480,2420.42,0.30,0,258,2520,2500,2460,2440,2400,2510,2450,51,740,500,1780,5,1,10151583,252,-24.08,0.37,12,0.32,-103.00,6726.00,4809,20231212,-48.43,2340,20241209,5.98,4340,-42.86,20240109,2340,5.98,20241209,4900,-49.39,20231212,2340,5.98,20241209,1.48,N,045300,500,50 억,,30349,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 160459 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2385 -5 5 -0.21 48810025 20456 57.08 2275 2490 2275 3105 1675 2390 2386.10 0.30 0 269 2650 2520 2430 2300 2210 2475 2255 51 715 500 1720 5 1 10151583 242 -23.16 0.35 12 0.20 -103.00 6726.00 4809 20231212 -50.41 2275 20241210 4.84 4340 -45.05 20240109 2275 4.84 20241210 4900 -51.33 20231212 2275 4.84 20241210 1.46 N 045300 500 50 억 30099 N N 0 N 00 N
3 20241210 150501 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2420 30 2 1.26 43491015 18232 50.88 2275 2490 2275 3105 1675 2390 2385.42 0.30 0 2093 2650 2520 2430 2300 2210 2475 2255 51 715 500 1720 5 1 10151583 246 -23.50 0.36 12 0.18 -103.00 6726.00 4809 20231212 -49.68 2275 20241210 6.37 4340 -44.24 20240109 2275 6.37 20241210 4900 -50.61 20231212 2275 6.37 20241210 1.46 N 045300 500 50 억 30099 N N 0 N 00 N
4 20241210 140500 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2450 60 2 2.51 31777505 13399 37.39 2275 2490 2275 3105 1675 2390 2371.63 0.30 0 258 2650 2520 2430 2300 2210 2475 2255 51 715 500 1720 5 1 10151583 249 -23.79 0.36 12 0.13 -103.00 6726.00 4809 20231212 -49.05 2275 20241210 7.69 4340 -43.55 20240109 2275 7.69 20241210 4900 -50.00 20231212 2275 7.69 20241210 1.46 N 045300 500 50 억 30099 N N 0 N 00 N
5 20241210 130459 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2450 60 2 2.51 31417355 13252 36.98 2275 2490 2275 3105 1675 2390 2370.76 0.30 0 258 2650 2520 2430 2300 2210 2475 2255 51 715 500 1720 5 1 10151583 249 -23.79 0.36 12 0.13 -103.00 6726.00 4809 20231212 -49.05 2275 20241210 7.69 4340 -43.55 20240109 2275 7.69 20241210 4900 -50.00 20231212 2275 7.69 20241210 1.46 N 045300 500 50 억 30099 N N 0 N 00 N
6 20241210 120500 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2435 45 2 1.88 30841905 13016 36.32 2275 2490 2275 3105 1675 2390 2369.54 0.30 0 259 2650 2520 2430 2300 2210 2475 2255 51 715 500 1720 5 1 10151583 247 -23.64 0.36 12 0.13 -103.00 6726.00 4809 20231212 -49.37 2275 20241210 7.03 4340 -43.89 20240109 2275 7.03 20241210 4900 -50.31 20231212 2275 7.03 20241210 1.46 N 045300 500 50 억 30099 N N 0 N 00 N
7 20241210 110459 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2430 40 2 1.67 30349760 12813 35.75 2275 2490 2275 3105 1675 2390 2368.67 0.30 0 260 2650 2520 2430 2300 2210 2475 2255 51 715 500 1720 5 1 10151583 247 -23.59 0.36 12 0.13 -103.00 6726.00 4809 20231212 -49.47 2275 20241210 6.81 4340 -44.01 20240109 2275 6.81 20241210 4900 -50.41 20231212 2275 6.81 20241210 1.46 N 045300 500 50 억 30099 N N 0 N 00 N
8 20241210 100459 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2420 30 2 1.26 27640050 11697 32.64 2275 2490 2275 3105 1675 2390 2363.00 0.30 0 82 2650 2520 2430 2300 2210 2475 2255 51 715 500 1720 5 1 10151583 246 -23.50 0.36 12 0.12 -103.00 6726.00 4809 20231212 -49.68 2275 20241210 6.37 4340 -44.24 20240109 2275 6.37 20241210 4900 -50.61 20231212 2275 6.37 20241210 1.46 N 045300 500 50 억 30099 N N 0 N 00 N
9 20241210 090502 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2390 0 3 0.00 10096860 4436 12.38 2275 2390 2275 3105 1675 2390 2276.12 0.30 0 44 2650 2520 2430 2300 2210 2475 2255 51 715 500 1720 5 1 10151583 243 -23.20 0.36 12 0.04 -103.00 6726.00 4809 20231212 -50.30 2275 20241210 5.05 4340 -44.93 20240109 2275 5.05 20241210 4900 -51.22 20231212 2275 5.05 20241210 1.46 N 045300 500 50 억 30099 N N 0 N 00 N
10 20241209 160458 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2390 -90 5 -3.63 86670655 35836 196.18 2480 2560 2340 3220 1740 2480 2418.53 0.30 0 83 2520 2500 2460 2440 2400 2510 2450 51 740 500 1780 5 1 10151583 243 -23.20 0.36 12 0.35 -103.00 6726.00 4809 20231212 -50.30 2340 20241209 2.14 4340 -44.93 20240109 2340 2.14 20241209 4900 -51.22 20231212 2340 2.14 20241209 1.48 N 045300 500 50 억 30349 N N 0 N 00 N
11 20241209 150500 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2395 -85 5 -3.43 82974885 34289 187.71 2480 2560 2340 3220 1740 2480 2419.87 0.30 0 148 2520 2500 2460 2440 2400 2510 2450 51 740 500 1780 5 1 10151583 243 -23.25 0.36 12 0.34 -103.00 6726.00 4809 20231212 -50.20 2340 20241209 2.35 4340 -44.82 20240109 2340 2.35 20241209 4900 -51.12 20231212 2340 2.35 20241209 1.48 N 045300 500 50 억 30349 N N 0 N 00 N
12 20241209 140459 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2480 0 3 0.00 78765515 32542 178.15 2480 2560 2340 3220 1740 2480 2420.42 0.30 0 258 2520 2500 2460 2440 2400 2510 2450 51 740 500 1780 5 1 10151583 252 -24.08 0.37 12 0.32 -103.00 6726.00 4809 20231212 -48.43 2340 20241209 5.98 4340 -42.86 20240109 2340 5.98 20241209 4900 -49.39 20231212 2340 5.98 20241209 1.48 N 045300 500 50 억 30349 N N 0 N 00 N