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
440110/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
20241210,161233,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14350,50,2,0.35,2952868150,203297,57.46,14230,14840,14220,18590,10010,14300,14524.93,7.51,0,7558,16086,15192,14716,13822,13346,14955,13585,49,4290,100,10010,10,1,49347196,7081,-11.27,3.78,12,0.41,-1273.00,3792.00,27750,20240108,-48.29,11420,20240909,25.66,27750,-48.29,20240108,11420,25.66,20240909,27750,-48.29,20240108,11420,25.66,20240909,0.27,N,440110,100,49 억,,3706439,N,N,763,N,00,N
20241210,151236,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14410,110,2,0.77,2842172850,195590,55.28,14230,14840,14220,18590,10010,14300,14531.28,7.51,0,8636,16086,15192,14716,13822,13346,14955,13585,49,4290,100,10010,10,1,49347196,7111,-11.32,3.80,12,0.40,-1273.00,3792.00,27750,20240108,-48.07,11420,20240909,26.18,27750,-48.07,20240108,11420,26.18,20240909,27750,-48.07,20240108,11420,26.18,20240909,0.27,N,440110,100,49 억,,3706439,N,N,2779,N,00,N
20241210,141236,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14390,90,2,0.63,2290428060,157041,44.38,14230,14840,14230,18590,10010,14300,14584.90,7.51,0,8187,16086,15192,14716,13822,13346,14955,13585,49,4290,100,10010,10,1,49347196,7101,-11.30,3.79,12,0.32,-1273.00,3792.00,27750,20240108,-48.14,11420,20240909,26.01,27750,-48.14,20240108,11420,26.01,20240909,27750,-48.14,20240108,11420,26.01,20240909,0.27,N,440110,100,49 억,,3706439,N,N,2779,N,00,N
20241210,131238,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14650,350,2,2.45,1886112550,129142,36.50,14230,14840,14230,18590,10010,14300,14604.95,7.51,0,8770,16086,15192,14716,13822,13346,14955,13585,49,4290,100,10010,10,1,49347196,7229,-11.51,3.86,12,0.26,-1273.00,3792.00,27750,20240108,-47.21,11420,20240909,28.28,27750,-47.21,20240108,11420,28.28,20240909,27750,-47.21,20240108,11420,28.28,20240909,0.27,N,440110,100,49 억,,3706439,N,N,2779,N,00,N
20241210,121235,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14600,300,2,2.10,1743764940,119408,33.75,14230,14840,14230,18590,10010,14300,14603.42,7.51,0,10284,16086,15192,14716,13822,13346,14955,13585,49,4290,100,10010,10,1,49347196,7205,-11.47,3.85,12,0.24,-1273.00,3792.00,27750,20240108,-47.39,11420,20240909,27.85,27750,-47.39,20240108,11420,27.85,20240909,27750,-47.39,20240108,11420,27.85,20240909,0.27,N,440110,100,49 억,,3706439,N,N,2779,N,00,N
20241210,111235,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14650,350,2,2.45,1528426990,104691,29.59,14230,14840,14230,18590,10010,14300,14599.41,7.51,0,14133,16086,15192,14716,13822,13346,14955,13585,49,4290,100,10010,10,1,49347196,7229,-11.51,3.86,12,0.21,-1273.00,3792.00,27750,20240108,-47.21,11420,20240909,28.28,27750,-47.21,20240108,11420,28.28,20240909,27750,-47.21,20240108,11420,28.28,20240909,0.27,N,440110,100,49 억,,3706439,N,N,2779,N,00,N
20241210,101236,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14640,340,2,2.38,1210497400,82909,23.43,14230,14840,14230,18590,10010,14300,14600.31,7.51,0,14675,16086,15192,14716,13822,13346,14955,13585,49,4290,100,10010,10,1,49347196,7224,-11.50,3.86,12,0.17,-1273.00,3792.00,27750,20240108,-47.24,11420,20240909,28.20,27750,-47.24,20240108,11420,28.20,20240909,27750,-47.24,20240108,11420,28.20,20240909,0.27,N,440110,100,49 억,,3706439,N,N,2779,N,00,N
20241210,091243,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14620,320,2,2.24,324687060,22315,6.31,14230,14840,14230,18590,10010,14300,14550.17,7.51,0,4062,16086,15192,14716,13822,13346,14955,13585,49,4290,100,10010,10,1,49347196,7215,-11.48,3.86,12,0.05,-1273.00,3792.00,27750,20240108,-47.32,11420,20240909,28.02,27750,-47.32,20240108,11420,28.02,20240909,27750,-47.32,20240108,11420,28.02,20240909,0.27,N,440110,100,49 억,,3706439,N,N,2779,N,00,N
20241209,161231,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14300,-1350,5,-8.63,5191742310,352939,170.44,15160,15610,14240,20300,10960,15650,14710.49,7.46,0,23047,16703,16176,15773,15246,14843,15975,15045,49,4650,100,10950,10,1,49347196,7057,-11.23,3.77,12,0.72,-1273.00,3792.00,27750,20240108,-48.47,11420,20240909,25.22,27750,-48.47,20240108,11420,25.22,20240909,27750,-48.47,20240108,11420,25.22,20240909,0.25,N,440110,100,49 억,,3681054,N,N,2777,N,00,N
20241209,151234,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14330,-1320,5,-8.43,4984985640,338477,163.46,15160,15610,14240,20300,10960,15650,14727.69,7.46,0,21579,16703,16176,15773,15246,14843,15975,15045,49,4650,100,10950,10,1,49347196,7071,-11.26,3.78,12,0.69,-1273.00,3792.00,27750,20240108,-48.36,11420,20240909,25.48,27750,-48.36,20240108,11420,25.48,20240909,27750,-48.36,20240108,11420,25.48,20240909,0.25,N,440110,100,49 억,,3681054,N,N,603,N,00,N
20241209,141231,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14450,-1200,5,-7.67,4164918750,281545,135.96,15160,15610,14390,20300,10960,15650,14793.08,7.46,0,5467,16703,16176,15773,15246,14843,15975,15045,49,4650,100,10950,10,1,49347196,7131,-11.35,3.81,12,0.57,-1273.00,3792.00,27750,20240108,-47.93,11420,20240909,26.53,27750,-47.93,20240108,11420,26.53,20240909,27750,-47.93,20240108,11420,26.53,20240909,0.25,N,440110,100,49 억,,3681054,N,N,603,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 161233 57 100.00 KOSDAQ 일반전기전자 N N N N N 14350 50 2 0.35 2952868150 203297 57.46 14230 14840 14220 18590 10010 14300 14524.93 7.51 0 7558 16086 15192 14716 13822 13346 14955 13585 49 4290 100 10010 10 1 49347196 7081 -11.27 3.78 12 0.41 -1273.00 3792.00 27750 20240108 -48.29 11420 20240909 25.66 27750 -48.29 20240108 11420 25.66 20240909 27750 -48.29 20240108 11420 25.66 20240909 0.27 N 440110 100 49 억 3706439 N N 763 N 00 N
3 20241210 151236 57 100.00 KOSDAQ 일반전기전자 N N N N N 14410 110 2 0.77 2842172850 195590 55.28 14230 14840 14220 18590 10010 14300 14531.28 7.51 0 8636 16086 15192 14716 13822 13346 14955 13585 49 4290 100 10010 10 1 49347196 7111 -11.32 3.80 12 0.40 -1273.00 3792.00 27750 20240108 -48.07 11420 20240909 26.18 27750 -48.07 20240108 11420 26.18 20240909 27750 -48.07 20240108 11420 26.18 20240909 0.27 N 440110 100 49 억 3706439 N N 2779 N 00 N
4 20241210 141236 57 100.00 KOSDAQ 일반전기전자 N N N N N 14390 90 2 0.63 2290428060 157041 44.38 14230 14840 14230 18590 10010 14300 14584.90 7.51 0 8187 16086 15192 14716 13822 13346 14955 13585 49 4290 100 10010 10 1 49347196 7101 -11.30 3.79 12 0.32 -1273.00 3792.00 27750 20240108 -48.14 11420 20240909 26.01 27750 -48.14 20240108 11420 26.01 20240909 27750 -48.14 20240108 11420 26.01 20240909 0.27 N 440110 100 49 억 3706439 N N 2779 N 00 N
5 20241210 131238 57 100.00 KOSDAQ 일반전기전자 N N N N N 14650 350 2 2.45 1886112550 129142 36.50 14230 14840 14230 18590 10010 14300 14604.95 7.51 0 8770 16086 15192 14716 13822 13346 14955 13585 49 4290 100 10010 10 1 49347196 7229 -11.51 3.86 12 0.26 -1273.00 3792.00 27750 20240108 -47.21 11420 20240909 28.28 27750 -47.21 20240108 11420 28.28 20240909 27750 -47.21 20240108 11420 28.28 20240909 0.27 N 440110 100 49 억 3706439 N N 2779 N 00 N
6 20241210 121235 57 100.00 KOSDAQ 일반전기전자 N N N N N 14600 300 2 2.10 1743764940 119408 33.75 14230 14840 14230 18590 10010 14300 14603.42 7.51 0 10284 16086 15192 14716 13822 13346 14955 13585 49 4290 100 10010 10 1 49347196 7205 -11.47 3.85 12 0.24 -1273.00 3792.00 27750 20240108 -47.39 11420 20240909 27.85 27750 -47.39 20240108 11420 27.85 20240909 27750 -47.39 20240108 11420 27.85 20240909 0.27 N 440110 100 49 억 3706439 N N 2779 N 00 N
7 20241210 111235 57 100.00 KOSDAQ 일반전기전자 N N N N N 14650 350 2 2.45 1528426990 104691 29.59 14230 14840 14230 18590 10010 14300 14599.41 7.51 0 14133 16086 15192 14716 13822 13346 14955 13585 49 4290 100 10010 10 1 49347196 7229 -11.51 3.86 12 0.21 -1273.00 3792.00 27750 20240108 -47.21 11420 20240909 28.28 27750 -47.21 20240108 11420 28.28 20240909 27750 -47.21 20240108 11420 28.28 20240909 0.27 N 440110 100 49 억 3706439 N N 2779 N 00 N
8 20241210 101236 57 100.00 KOSDAQ 일반전기전자 N N N N N 14640 340 2 2.38 1210497400 82909 23.43 14230 14840 14230 18590 10010 14300 14600.31 7.51 0 14675 16086 15192 14716 13822 13346 14955 13585 49 4290 100 10010 10 1 49347196 7224 -11.50 3.86 12 0.17 -1273.00 3792.00 27750 20240108 -47.24 11420 20240909 28.20 27750 -47.24 20240108 11420 28.20 20240909 27750 -47.24 20240108 11420 28.20 20240909 0.27 N 440110 100 49 억 3706439 N N 2779 N 00 N
9 20241210 091243 57 100.00 KOSDAQ 일반전기전자 N N N N N 14620 320 2 2.24 324687060 22315 6.31 14230 14840 14230 18590 10010 14300 14550.17 7.51 0 4062 16086 15192 14716 13822 13346 14955 13585 49 4290 100 10010 10 1 49347196 7215 -11.48 3.86 12 0.05 -1273.00 3792.00 27750 20240108 -47.32 11420 20240909 28.02 27750 -47.32 20240108 11420 28.02 20240909 27750 -47.32 20240108 11420 28.02 20240909 0.27 N 440110 100 49 억 3706439 N N 2779 N 00 N
10 20241209 161231 57 100.00 KOSDAQ 일반전기전자 N N N N N 14300 -1350 5 -8.63 5191742310 352939 170.44 15160 15610 14240 20300 10960 15650 14710.49 7.46 0 23047 16703 16176 15773 15246 14843 15975 15045 49 4650 100 10950 10 1 49347196 7057 -11.23 3.77 12 0.72 -1273.00 3792.00 27750 20240108 -48.47 11420 20240909 25.22 27750 -48.47 20240108 11420 25.22 20240909 27750 -48.47 20240108 11420 25.22 20240909 0.25 N 440110 100 49 억 3681054 N N 2777 N 00 N
11 20241209 151234 57 100.00 KOSDAQ 일반전기전자 N N N N N 14330 -1320 5 -8.43 4984985640 338477 163.46 15160 15610 14240 20300 10960 15650 14727.69 7.46 0 21579 16703 16176 15773 15246 14843 15975 15045 49 4650 100 10950 10 1 49347196 7071 -11.26 3.78 12 0.69 -1273.00 3792.00 27750 20240108 -48.36 11420 20240909 25.48 27750 -48.36 20240108 11420 25.48 20240909 27750 -48.36 20240108 11420 25.48 20240909 0.25 N 440110 100 49 억 3681054 N N 603 N 00 N
12 20241209 141231 57 100.00 KOSDAQ 일반전기전자 N N N N N 14450 -1200 5 -7.67 4164918750 281545 135.96 15160 15610 14390 20300 10960 15650 14793.08 7.46 0 5467 16703 16176 15773 15246 14843 15975 15045 49 4650 100 10950 10 1 49347196 7131 -11.35 3.81 12 0.57 -1273.00 3792.00 27750 20240108 -47.93 11420 20240909 26.53 27750 -47.93 20240108 11420 26.53 20240909 27750 -47.93 20240108 11420 26.53 20240909 0.25 N 440110 100 49 억 3681054 N N 603 N 00 N