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
050890/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
20241210,160514,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,4790,350,2,7.88,4038376300,851773,191.98,4450,4850,4450,5770,3110,4440,4741.13,5.24,0,199073,4653,4546,4493,4386,4333,4520,4360,306,1330,500,3280,5,1,61095231,2926,7.17,1.07,12,1.39,668.00,4492.00,7370,20240116,-35.01,4035,20240909,18.71,7370,-35.01,20240116,4035,18.71,20240909,7370,-35.01,20240116,4035,18.71,20240909,3.59,N,050890,500,306 억,,3203500,N,N,122,N,00,N
20241210,150516,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,4775,335,2,7.55,3899199695,822691,185.43,4450,4850,4450,5770,3110,4440,4739.57,5.24,0,191722,4653,4546,4493,4386,4333,4520,4360,306,1330,500,3280,5,1,61095231,2917,7.15,1.06,12,1.35,668.00,4492.00,7370,20240116,-35.21,4035,20240909,18.34,7370,-35.21,20240116,4035,18.34,20240909,7370,-35.21,20240116,4035,18.34,20240909,3.59,N,050890,500,306 억,,3203500,N,N,34,N,00,N
20241210,140516,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,4795,355,2,8.00,3660901540,772796,174.18,4450,4850,4450,5770,3110,4440,4737.22,5.24,0,174125,4653,4546,4493,4386,4333,4520,4360,306,1330,500,3280,5,1,61095231,2930,7.18,1.07,12,1.26,668.00,4492.00,7370,20240116,-34.94,4035,20240909,18.84,7370,-34.94,20240116,4035,18.84,20240909,7370,-34.94,20240116,4035,18.84,20240909,3.59,N,050890,500,306 억,,3203500,N,N,34,N,00,N
20241210,130514,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,4765,325,2,7.32,3313982045,699951,157.76,4450,4850,4450,5770,3110,4440,4734.59,5.24,0,141237,4653,4546,4493,4386,4333,4520,4360,306,1330,500,3280,5,1,61095231,2911,7.13,1.06,12,1.15,668.00,4492.00,7370,20240116,-35.35,4035,20240909,18.09,7370,-35.35,20240116,4035,18.09,20240909,7370,-35.35,20240116,4035,18.09,20240909,3.59,N,050890,500,306 억,,3203500,N,N,34,N,00,N
20241210,120515,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,4790,350,2,7.88,2928525340,618802,139.47,4450,4850,4450,5770,3110,4440,4732.57,5.24,0,113170,4653,4546,4493,4386,4333,4520,4360,306,1330,500,3280,5,1,61095231,2926,7.17,1.07,12,1.01,668.00,4492.00,7370,20240116,-35.01,4035,20240909,18.71,7370,-35.01,20240116,4035,18.71,20240909,7370,-35.01,20240116,4035,18.71,20240909,3.59,N,050890,500,306 억,,3203500,N,N,34,N,00,N
20241210,110514,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,4805,365,2,8.22,2302905755,488991,110.21,4450,4850,4450,5770,3110,4440,4709.51,5.24,0,69342,4653,4546,4493,4386,4333,4520,4360,306,1330,500,3280,5,1,61095231,2936,7.19,1.07,12,0.80,668.00,4492.00,7370,20240116,-34.80,4035,20240909,19.08,7370,-34.80,20240116,4035,19.08,20240909,7370,-34.80,20240116,4035,19.08,20240909,3.59,N,050890,500,306 억,,3203500,N,N,34,N,00,N
20241210,100514,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,4630,190,2,4.28,759227270,165011,37.19,4450,4650,4450,5770,3110,4440,4601.07,5.24,0,39414,4653,4546,4493,4386,4333,4520,4360,306,1330,500,3280,5,1,61095231,2829,6.93,1.03,12,0.27,668.00,4492.00,7370,20240116,-37.18,4035,20240909,14.75,7370,-37.18,20240116,4035,14.75,20240909,7370,-37.18,20240116,4035,14.75,20240909,3.59,N,050890,500,306 억,,3203500,N,N,34,N,00,N
20241210,090518,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,4610,170,2,3.83,133387010,29389,6.62,4450,4610,4450,5770,3110,4440,4538.67,5.24,0,8465,4653,4546,4493,4386,4333,4520,4360,306,1330,500,3280,5,1,61095231,2816,6.90,1.03,12,0.05,668.00,4492.00,7370,20240116,-37.45,4035,20240909,14.25,7370,-37.45,20240116,4035,14.25,20240909,7370,-37.45,20240116,4035,14.25,20240909,3.59,N,050890,500,306 억,,3203500,N,N,34,N,00,N
20241209,160513,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,4440,-175,5,-3.79,1987139905,441797,93.68,4525,4600,4440,5990,3235,4615,4498.04,5.08,0,99696,4811,4712,4556,4457,4301,4762,4507,306,1375,500,3410,5,1,61095231,2713,6.65,0.99,12,0.72,668.00,4492.00,7370,20240116,-39.76,4035,20240909,10.04,7370,-39.76,20240116,4035,10.04,20240909,7370,-39.76,20240116,4035,10.04,20240909,3.62,N,050890,500,306 억,,3101780,N,N,34,N,00,N
20241209,150515,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,4465,-150,5,-3.25,1830603515,406610,86.22,4525,4600,4440,5990,3235,4615,4502.09,5.08,0,91788,4811,4712,4556,4457,4301,4762,4507,306,1375,500,3410,5,1,61095231,2728,6.68,0.99,12,0.67,668.00,4492.00,7370,20240116,-39.42,4035,20240909,10.66,7370,-39.42,20240116,4035,10.66,20240909,7370,-39.42,20240116,4035,10.66,20240909,3.62,N,050890,500,306 억,,3101780,N,N,29,N,00,N
20241209,140514,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,4475,-140,5,-3.03,1470313150,325757,69.08,4525,4600,4460,5990,3235,4615,4513.50,5.08,0,61342,4811,4712,4556,4457,4301,4762,4507,306,1375,500,3410,5,1,61095231,2734,6.70,1.00,12,0.53,668.00,4492.00,7370,20240116,-39.28,4035,20240909,10.90,7370,-39.28,20240116,4035,10.90,20240909,7370,-39.28,20240116,4035,10.90,20240909,3.62,N,050890,500,306 억,,3101780,N,N,29,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 160514 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 4790 350 2 7.88 4038376300 851773 191.98 4450 4850 4450 5770 3110 4440 4741.13 5.24 0 199073 4653 4546 4493 4386 4333 4520 4360 306 1330 500 3280 5 1 61095231 2926 7.17 1.07 12 1.39 668.00 4492.00 7370 20240116 -35.01 4035 20240909 18.71 7370 -35.01 20240116 4035 18.71 20240909 7370 -35.01 20240116 4035 18.71 20240909 3.59 N 050890 500 306 억 3203500 N N 122 N 00 N
3 20241210 150516 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 4775 335 2 7.55 3899199695 822691 185.43 4450 4850 4450 5770 3110 4440 4739.57 5.24 0 191722 4653 4546 4493 4386 4333 4520 4360 306 1330 500 3280 5 1 61095231 2917 7.15 1.06 12 1.35 668.00 4492.00 7370 20240116 -35.21 4035 20240909 18.34 7370 -35.21 20240116 4035 18.34 20240909 7370 -35.21 20240116 4035 18.34 20240909 3.59 N 050890 500 306 억 3203500 N N 34 N 00 N
4 20241210 140516 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 4795 355 2 8.00 3660901540 772796 174.18 4450 4850 4450 5770 3110 4440 4737.22 5.24 0 174125 4653 4546 4493 4386 4333 4520 4360 306 1330 500 3280 5 1 61095231 2930 7.18 1.07 12 1.26 668.00 4492.00 7370 20240116 -34.94 4035 20240909 18.84 7370 -34.94 20240116 4035 18.84 20240909 7370 -34.94 20240116 4035 18.84 20240909 3.59 N 050890 500 306 억 3203500 N N 34 N 00 N
5 20241210 130514 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 4765 325 2 7.32 3313982045 699951 157.76 4450 4850 4450 5770 3110 4440 4734.59 5.24 0 141237 4653 4546 4493 4386 4333 4520 4360 306 1330 500 3280 5 1 61095231 2911 7.13 1.06 12 1.15 668.00 4492.00 7370 20240116 -35.35 4035 20240909 18.09 7370 -35.35 20240116 4035 18.09 20240909 7370 -35.35 20240116 4035 18.09 20240909 3.59 N 050890 500 306 억 3203500 N N 34 N 00 N
6 20241210 120515 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 4790 350 2 7.88 2928525340 618802 139.47 4450 4850 4450 5770 3110 4440 4732.57 5.24 0 113170 4653 4546 4493 4386 4333 4520 4360 306 1330 500 3280 5 1 61095231 2926 7.17 1.07 12 1.01 668.00 4492.00 7370 20240116 -35.01 4035 20240909 18.71 7370 -35.01 20240116 4035 18.71 20240909 7370 -35.01 20240116 4035 18.71 20240909 3.59 N 050890 500 306 억 3203500 N N 34 N 00 N
7 20241210 110514 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 4805 365 2 8.22 2302905755 488991 110.21 4450 4850 4450 5770 3110 4440 4709.51 5.24 0 69342 4653 4546 4493 4386 4333 4520 4360 306 1330 500 3280 5 1 61095231 2936 7.19 1.07 12 0.80 668.00 4492.00 7370 20240116 -34.80 4035 20240909 19.08 7370 -34.80 20240116 4035 19.08 20240909 7370 -34.80 20240116 4035 19.08 20240909 3.59 N 050890 500 306 억 3203500 N N 34 N 00 N
8 20241210 100514 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 4630 190 2 4.28 759227270 165011 37.19 4450 4650 4450 5770 3110 4440 4601.07 5.24 0 39414 4653 4546 4493 4386 4333 4520 4360 306 1330 500 3280 5 1 61095231 2829 6.93 1.03 12 0.27 668.00 4492.00 7370 20240116 -37.18 4035 20240909 14.75 7370 -37.18 20240116 4035 14.75 20240909 7370 -37.18 20240116 4035 14.75 20240909 3.59 N 050890 500 306 억 3203500 N N 34 N 00 N
9 20241210 090518 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 4610 170 2 3.83 133387010 29389 6.62 4450 4610 4450 5770 3110 4440 4538.67 5.24 0 8465 4653 4546 4493 4386 4333 4520 4360 306 1330 500 3280 5 1 61095231 2816 6.90 1.03 12 0.05 668.00 4492.00 7370 20240116 -37.45 4035 20240909 14.25 7370 -37.45 20240116 4035 14.25 20240909 7370 -37.45 20240116 4035 14.25 20240909 3.59 N 050890 500 306 억 3203500 N N 34 N 00 N
10 20241209 160513 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 4440 -175 5 -3.79 1987139905 441797 93.68 4525 4600 4440 5990 3235 4615 4498.04 5.08 0 99696 4811 4712 4556 4457 4301 4762 4507 306 1375 500 3410 5 1 61095231 2713 6.65 0.99 12 0.72 668.00 4492.00 7370 20240116 -39.76 4035 20240909 10.04 7370 -39.76 20240116 4035 10.04 20240909 7370 -39.76 20240116 4035 10.04 20240909 3.62 N 050890 500 306 억 3101780 N N 34 N 00 N
11 20241209 150515 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 4465 -150 5 -3.25 1830603515 406610 86.22 4525 4600 4440 5990 3235 4615 4502.09 5.08 0 91788 4811 4712 4556 4457 4301 4762 4507 306 1375 500 3410 5 1 61095231 2728 6.68 0.99 12 0.67 668.00 4492.00 7370 20240116 -39.42 4035 20240909 10.66 7370 -39.42 20240116 4035 10.66 20240909 7370 -39.42 20240116 4035 10.66 20240909 3.62 N 050890 500 306 억 3101780 N N 29 N 00 N
12 20241209 140514 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 4475 -140 5 -3.03 1470313150 325757 69.08 4525 4600 4460 5990 3235 4615 4513.50 5.08 0 61342 4811 4712 4556 4457 4301 4762 4507 306 1375 500 3410 5 1 61095231 2734 6.70 1.00 12 0.53 668.00 4492.00 7370 20240116 -39.28 4035 20240909 10.90 7370 -39.28 20240116 4035 10.90 20240909 7370 -39.28 20240116 4035 10.90 20240909 3.62 N 050890 500 306 억 3101780 N N 29 N 00 N