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
045390/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
20241210,160459,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2900,145,2,5.26,4124773160,1440809,123.06,2775,2920,2775,3580,1930,2755,2862.74,5.57,0,160016,2915,2835,2710,2630,2505,2875,2670,71,825,100,2030,5,1,70473377,2044,18.95,1.68,12,2.04,153.00,1730.00,3875,20231214,-25.16,2400,20240909,20.83,3615,-19.78,20240125,2400,20.83,20240909,3875,-25.16,20231214,2400,20.83,20240909,3.85,N,045390,100,71 억,,3925214,N,N,1,N,00,N
20241210,150501,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2865,110,2,3.99,3887266855,1358561,116.04,2775,2920,2775,3580,1930,2755,2861.34,5.57,0,180975,2915,2835,2710,2630,2505,2875,2670,71,825,100,2030,5,1,70473377,2019,18.73,1.66,12,1.93,153.00,1730.00,3875,20231214,-26.06,2400,20240909,19.38,3615,-20.75,20240125,2400,19.38,20240909,3875,-26.06,20231214,2400,19.38,20240909,3.85,N,045390,100,71 억,,3925214,N,N,1,N,00,N
20241210,140501,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2860,105,2,3.81,3705069720,1294932,110.60,2775,2920,2775,3580,1930,2755,2861.23,5.57,0,162122,2915,2835,2710,2630,2505,2875,2670,71,825,100,2030,5,1,70473377,2016,18.69,1.65,12,1.84,153.00,1730.00,3875,20231214,-26.19,2400,20240909,19.17,3615,-20.89,20240125,2400,19.17,20240909,3875,-26.19,20231214,2400,19.17,20240909,3.85,N,045390,100,71 억,,3925214,N,N,1,N,00,N
20241210,130500,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2860,105,2,3.81,3566516695,1246596,106.47,2775,2920,2775,3580,1930,2755,2861.03,5.57,0,159594,2915,2835,2710,2630,2505,2875,2670,71,825,100,2030,5,1,70473377,2016,18.69,1.65,12,1.77,153.00,1730.00,3875,20231214,-26.19,2400,20240909,19.17,3615,-20.89,20240125,2400,19.17,20240909,3875,-26.19,20231214,2400,19.17,20240909,3.85,N,045390,100,71 억,,3925214,N,N,1,N,00,N
20241210,120501,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2880,125,2,4.54,3055797925,1066550,91.09,2775,2920,2775,3580,1930,2755,2865.16,5.57,0,123755,2915,2835,2710,2630,2505,2875,2670,71,825,100,2030,5,1,70473377,2030,18.82,1.66,12,1.51,153.00,1730.00,3875,20231214,-25.68,2400,20240909,20.00,3615,-20.33,20240125,2400,20.00,20240909,3875,-25.68,20231214,2400,20.00,20240909,3.85,N,045390,100,71 억,,3925214,N,N,1,N,00,N
20241210,110459,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2910,155,2,5.63,2373632760,830897,70.97,2775,2910,2775,3580,1930,2755,2856.75,5.57,0,65690,2915,2835,2710,2630,2505,2875,2670,71,825,100,2030,5,1,70473377,2051,19.02,1.68,12,1.18,153.00,1730.00,3875,20231214,-24.90,2400,20240909,21.25,3615,-19.50,20240125,2400,21.25,20240909,3875,-24.90,20231214,2400,21.25,20240909,3.85,N,045390,100,71 억,,3925214,N,N,1,N,00,N
20241210,100500,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2840,85,2,3.09,1237115385,436182,37.25,2775,2880,2775,3580,1930,2755,2836.29,5.57,0,52215,2915,2835,2710,2630,2505,2875,2670,71,825,100,2030,5,1,70473377,2001,18.56,1.64,12,0.62,153.00,1730.00,3875,20231214,-26.71,2400,20240909,18.33,3615,-21.44,20240125,2400,18.33,20240909,3875,-26.71,20231214,2400,18.33,20240909,3.85,N,045390,100,71 억,,3925214,N,N,1,N,00,N
20241210,090503,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2830,75,2,2.72,187777035,66579,5.69,2775,2850,2775,3580,1930,2755,2820.66,5.57,0,15663,2915,2835,2710,2630,2505,2875,2670,71,825,100,2030,5,1,70473377,1994,18.50,1.64,12,0.09,153.00,1730.00,3875,20231214,-26.97,2400,20240909,17.92,3615,-21.72,20240125,2400,17.92,20240909,3875,-26.97,20231214,2400,17.92,20240909,3.85,N,045390,100,71 억,,3925214,N,N,1,N,00,N
20241209,160458,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2755,45,2,1.66,3128535350,1161433,82.58,2625,2790,2585,3520,1900,2710,2693.55,5.63,0,-40037,2883,2796,2688,2601,2493,2840,2645,71,810,100,2000,5,1,70473377,1942,18.01,1.59,12,1.65,153.00,1730.00,3875,20231214,-28.90,2400,20240909,14.79,3615,-23.79,20240125,2400,14.79,20240909,3875,-28.90,20231214,2400,14.79,20240909,3.89,N,045390,100,71 억,,3965661,N,N,1,N,00,N
20241209,150501,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2730,20,2,0.74,2670394805,995577,70.78,2625,2755,2585,3520,1900,2710,2682.26,5.63,0,-3482,2883,2796,2688,2601,2493,2840,2645,71,810,100,2000,5,1,70473377,1924,17.84,1.58,12,1.41,153.00,1730.00,3875,20231214,-29.55,2400,20240909,13.75,3615,-24.48,20240125,2400,13.75,20240909,3875,-29.55,20231214,2400,13.75,20240909,3.89,N,045390,100,71 억,,3965661,N,N,0,N,00,N
20241209,140500,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2710,0,3,0.00,2196619565,821951,58.44,2625,2750,2585,3520,1900,2710,2672.45,5.63,0,-25287,2883,2796,2688,2601,2493,2840,2645,71,810,100,2000,5,1,70473377,1910,17.71,1.57,12,1.17,153.00,1730.00,3875,20231214,-30.06,2400,20240909,12.92,3615,-25.03,20240125,2400,12.92,20240909,3875,-30.06,20231214,2400,12.92,20240909,3.89,N,045390,100,71 억,,3965661,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 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 2900 145 2 5.26 4124773160 1440809 123.06 2775 2920 2775 3580 1930 2755 2862.74 5.57 0 160016 2915 2835 2710 2630 2505 2875 2670 71 825 100 2030 5 1 70473377 2044 18.95 1.68 12 2.04 153.00 1730.00 3875 20231214 -25.16 2400 20240909 20.83 3615 -19.78 20240125 2400 20.83 20240909 3875 -25.16 20231214 2400 20.83 20240909 3.85 N 045390 100 71 억 3925214 N N 1 N 00 N
3 20241210 150501 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 2865 110 2 3.99 3887266855 1358561 116.04 2775 2920 2775 3580 1930 2755 2861.34 5.57 0 180975 2915 2835 2710 2630 2505 2875 2670 71 825 100 2030 5 1 70473377 2019 18.73 1.66 12 1.93 153.00 1730.00 3875 20231214 -26.06 2400 20240909 19.38 3615 -20.75 20240125 2400 19.38 20240909 3875 -26.06 20231214 2400 19.38 20240909 3.85 N 045390 100 71 억 3925214 N N 1 N 00 N
4 20241210 140501 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 2860 105 2 3.81 3705069720 1294932 110.60 2775 2920 2775 3580 1930 2755 2861.23 5.57 0 162122 2915 2835 2710 2630 2505 2875 2670 71 825 100 2030 5 1 70473377 2016 18.69 1.65 12 1.84 153.00 1730.00 3875 20231214 -26.19 2400 20240909 19.17 3615 -20.89 20240125 2400 19.17 20240909 3875 -26.19 20231214 2400 19.17 20240909 3.85 N 045390 100 71 억 3925214 N N 1 N 00 N
5 20241210 130500 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 2860 105 2 3.81 3566516695 1246596 106.47 2775 2920 2775 3580 1930 2755 2861.03 5.57 0 159594 2915 2835 2710 2630 2505 2875 2670 71 825 100 2030 5 1 70473377 2016 18.69 1.65 12 1.77 153.00 1730.00 3875 20231214 -26.19 2400 20240909 19.17 3615 -20.89 20240125 2400 19.17 20240909 3875 -26.19 20231214 2400 19.17 20240909 3.85 N 045390 100 71 억 3925214 N N 1 N 00 N
6 20241210 120501 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 2880 125 2 4.54 3055797925 1066550 91.09 2775 2920 2775 3580 1930 2755 2865.16 5.57 0 123755 2915 2835 2710 2630 2505 2875 2670 71 825 100 2030 5 1 70473377 2030 18.82 1.66 12 1.51 153.00 1730.00 3875 20231214 -25.68 2400 20240909 20.00 3615 -20.33 20240125 2400 20.00 20240909 3875 -25.68 20231214 2400 20.00 20240909 3.85 N 045390 100 71 억 3925214 N N 1 N 00 N
7 20241210 110459 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 2910 155 2 5.63 2373632760 830897 70.97 2775 2910 2775 3580 1930 2755 2856.75 5.57 0 65690 2915 2835 2710 2630 2505 2875 2670 71 825 100 2030 5 1 70473377 2051 19.02 1.68 12 1.18 153.00 1730.00 3875 20231214 -24.90 2400 20240909 21.25 3615 -19.50 20240125 2400 21.25 20240909 3875 -24.90 20231214 2400 21.25 20240909 3.85 N 045390 100 71 억 3925214 N N 1 N 00 N
8 20241210 100500 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 2840 85 2 3.09 1237115385 436182 37.25 2775 2880 2775 3580 1930 2755 2836.29 5.57 0 52215 2915 2835 2710 2630 2505 2875 2670 71 825 100 2030 5 1 70473377 2001 18.56 1.64 12 0.62 153.00 1730.00 3875 20231214 -26.71 2400 20240909 18.33 3615 -21.44 20240125 2400 18.33 20240909 3875 -26.71 20231214 2400 18.33 20240909 3.85 N 045390 100 71 억 3925214 N N 1 N 00 N
9 20241210 090503 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 2830 75 2 2.72 187777035 66579 5.69 2775 2850 2775 3580 1930 2755 2820.66 5.57 0 15663 2915 2835 2710 2630 2505 2875 2670 71 825 100 2030 5 1 70473377 1994 18.50 1.64 12 0.09 153.00 1730.00 3875 20231214 -26.97 2400 20240909 17.92 3615 -21.72 20240125 2400 17.92 20240909 3875 -26.97 20231214 2400 17.92 20240909 3.85 N 045390 100 71 억 3925214 N N 1 N 00 N
10 20241209 160458 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 2755 45 2 1.66 3128535350 1161433 82.58 2625 2790 2585 3520 1900 2710 2693.55 5.63 0 -40037 2883 2796 2688 2601 2493 2840 2645 71 810 100 2000 5 1 70473377 1942 18.01 1.59 12 1.65 153.00 1730.00 3875 20231214 -28.90 2400 20240909 14.79 3615 -23.79 20240125 2400 14.79 20240909 3875 -28.90 20231214 2400 14.79 20240909 3.89 N 045390 100 71 억 3965661 N N 1 N 00 N
11 20241209 150501 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 2730 20 2 0.74 2670394805 995577 70.78 2625 2755 2585 3520 1900 2710 2682.26 5.63 0 -3482 2883 2796 2688 2601 2493 2840 2645 71 810 100 2000 5 1 70473377 1924 17.84 1.58 12 1.41 153.00 1730.00 3875 20231214 -29.55 2400 20240909 13.75 3615 -24.48 20240125 2400 13.75 20240909 3875 -29.55 20231214 2400 13.75 20240909 3.89 N 045390 100 71 억 3965661 N N 0 N 00 N
12 20241209 140500 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 2710 0 3 0.00 2196619565 821951 58.44 2625 2750 2585 3520 1900 2710 2672.45 5.63 0 -25287 2883 2796 2688 2601 2493 2840 2645 71 810 100 2000 5 1 70473377 1910 17.71 1.57 12 1.17 153.00 1730.00 3875 20231214 -30.06 2400 20240909 12.92 3615 -25.03 20240125 2400 12.92 20240909 3875 -30.06 20231214 2400 12.92 20240909 3.89 N 045390 100 71 억 3965661 N N 0 N 00 N