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
445090/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
20241210,161237,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,22950,900,2,4.08,5064816900,222454,84.72,22200,23100,22200,28650,15450,22050,22767.59,1.00,0,13980,25116,23582,22816,21282,20516,23200,20900,54,6600,500,13670,50,1,10771686,2472,52.28,2.51,12,2.07,439.00,9158.00,84500,20240313,-72.84,22050,20241209,4.08,84500,-72.84,20240313,22050,4.08,20241209,84500,-72.84,20240313,22050,4.08,20241209,4.94,N,445090,500,53 억,,107668,N,N,312,N,00,N
20241210,151240,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,22950,900,2,4.08,4760431000,209176,79.66,22200,23100,22200,28650,15450,22050,22758.64,1.00,0,15216,25116,23582,22816,21282,20516,23200,20900,54,6600,500,13670,50,1,10771686,2472,52.28,2.51,12,1.94,439.00,9158.00,84500,20240313,-72.84,22050,20241209,4.08,84500,-72.84,20240313,22050,4.08,20241209,84500,-72.84,20240313,22050,4.08,20241209,4.94,N,445090,500,53 억,,107668,N,N,1621,N,00,N
20241210,141239,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,22950,900,2,4.08,4118025050,181200,69.01,22200,23050,22200,28650,15450,22050,22727.10,1.00,0,20256,25116,23582,22816,21282,20516,23200,20900,54,6600,500,13670,50,1,10771686,2472,52.28,2.51,12,1.68,439.00,9158.00,84500,20240313,-72.84,22050,20241209,4.08,84500,-72.84,20240313,22050,4.08,20241209,84500,-72.84,20240313,22050,4.08,20241209,4.94,N,445090,500,53 억,,107668,N,N,1621,N,00,N
20241210,131242,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,22750,700,2,3.17,3725100050,163952,62.44,22200,23050,22200,28650,15450,22050,22721.43,1.00,0,13344,25116,23582,22816,21282,20516,23200,20900,54,6600,500,13670,50,1,10771686,2451,51.82,2.48,12,1.52,439.00,9158.00,84500,20240313,-73.08,22050,20241209,3.17,84500,-73.08,20240313,22050,3.17,20241209,84500,-73.08,20240313,22050,3.17,20241209,4.94,N,445090,500,53 억,,107668,N,N,1621,N,00,N
20241210,121238,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,22300,250,2,1.13,3347016200,147224,56.07,22200,23050,22200,28650,15450,22050,22735.04,1.00,0,9604,25116,23582,22816,21282,20516,23200,20900,54,6600,500,13670,50,1,10771686,2402,50.80,2.44,12,1.37,439.00,9158.00,84500,20240313,-73.61,22050,20241209,1.13,84500,-73.61,20240313,22050,1.13,20241209,84500,-73.61,20240313,22050,1.13,20241209,4.94,N,445090,500,53 억,,107668,N,N,1621,N,00,N
20241210,111239,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,22750,700,2,3.17,2908001250,127800,48.67,22200,23050,22200,28650,15450,22050,22755.33,1.00,0,13449,25116,23582,22816,21282,20516,23200,20900,54,6600,500,13670,50,1,10771686,2451,51.82,2.48,12,1.19,439.00,9158.00,84500,20240313,-73.08,22050,20241209,3.17,84500,-73.08,20240313,22050,3.17,20241209,84500,-73.08,20240313,22050,3.17,20241209,4.94,N,445090,500,53 억,,107668,N,N,1621,N,00,N
20241210,101240,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,22800,750,2,3.40,2003183300,88207,33.59,22200,23050,22200,28650,15450,22050,22711.41,1.00,0,14071,25116,23582,22816,21282,20516,23200,20900,54,6600,500,13670,50,1,10771686,2456,51.94,2.49,12,0.82,439.00,9158.00,84500,20240313,-73.02,22050,20241209,3.40,84500,-73.02,20240313,22050,3.40,20241209,84500,-73.02,20240313,22050,3.40,20241209,4.94,N,445090,500,53 억,,107668,N,N,1621,N,00,N
20241210,091247,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,22700,650,2,2.95,751387600,33416,12.73,22200,22900,22200,28650,15450,22050,22488.29,1.00,0,2235,25116,23582,22816,21282,20516,23200,20900,54,6600,500,13670,50,1,10771686,2445,51.71,2.48,12,0.31,439.00,9158.00,84500,20240313,-73.14,22050,20241209,2.95,84500,-73.14,20240313,22050,2.95,20241209,84500,-73.14,20240313,22050,2.95,20241209,4.94,N,445090,500,53 억,,107668,N,N,1621,N,00,N
20241209,161235,55,40.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,40,N,22050,-3100,5,-12.33,5970586500,258154,94.41,24100,24350,22050,32650,17650,25150,23135.17,1.00,0,26345,28250,26700,25550,24000,22850,26125,23425,54,7500,500,15590,50,1,10771686,2375,50.23,2.41,12,2.40,439.00,9158.00,84500,20240313,-73.91,22050,20241209,0.00,84500,-73.91,20240313,22050,0.00,20241209,84500,-73.91,20240313,22050,0.00,20241209,5.06,N,445090,500,53 억,,107595,N,N,1621,N,00,N
20241209,151237,55,40.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,40,N,22300,-2850,5,-11.33,5366949450,230900,84.45,24100,24350,22250,32650,17650,25150,23243.44,1.00,0,19047,28250,26700,25550,24000,22850,26125,23425,54,7500,500,15590,50,1,10771686,2402,50.80,2.44,12,2.14,439.00,9158.00,84500,20240313,-73.61,22250,20241209,0.22,84500,-73.61,20240313,22250,0.22,20241209,84500,-73.61,20240313,22250,0.22,20241209,5.06,N,445090,500,53 억,,107595,N,N,574,N,00,N
20241209,141235,55,40.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,40,N,22650,-2500,5,-9.94,4194990300,178725,65.36,24100,24350,22600,32650,17650,25150,23471.56,1.00,0,7499,28250,26700,25550,24000,22850,26125,23425,54,7500,500,15590,50,1,10771686,2440,51.59,2.47,12,1.66,439.00,9158.00,84500,20240313,-73.20,22600,20241209,0.22,84500,-73.20,20240313,22600,0.22,20241209,84500,-73.20,20240313,22600,0.22,20241209,5.06,N,445090,500,53 억,,107595,N,N,574,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 161237 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 22950 900 2 4.08 5064816900 222454 84.72 22200 23100 22200 28650 15450 22050 22767.59 1.00 0 13980 25116 23582 22816 21282 20516 23200 20900 54 6600 500 13670 50 1 10771686 2472 52.28 2.51 12 2.07 439.00 9158.00 84500 20240313 -72.84 22050 20241209 4.08 84500 -72.84 20240313 22050 4.08 20241209 84500 -72.84 20240313 22050 4.08 20241209 4.94 N 445090 500 53 억 107668 N N 312 N 00 N
3 20241210 151240 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 22950 900 2 4.08 4760431000 209176 79.66 22200 23100 22200 28650 15450 22050 22758.64 1.00 0 15216 25116 23582 22816 21282 20516 23200 20900 54 6600 500 13670 50 1 10771686 2472 52.28 2.51 12 1.94 439.00 9158.00 84500 20240313 -72.84 22050 20241209 4.08 84500 -72.84 20240313 22050 4.08 20241209 84500 -72.84 20240313 22050 4.08 20241209 4.94 N 445090 500 53 억 107668 N N 1621 N 00 N
4 20241210 141239 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 22950 900 2 4.08 4118025050 181200 69.01 22200 23050 22200 28650 15450 22050 22727.10 1.00 0 20256 25116 23582 22816 21282 20516 23200 20900 54 6600 500 13670 50 1 10771686 2472 52.28 2.51 12 1.68 439.00 9158.00 84500 20240313 -72.84 22050 20241209 4.08 84500 -72.84 20240313 22050 4.08 20241209 84500 -72.84 20240313 22050 4.08 20241209 4.94 N 445090 500 53 억 107668 N N 1621 N 00 N
5 20241210 131242 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 22750 700 2 3.17 3725100050 163952 62.44 22200 23050 22200 28650 15450 22050 22721.43 1.00 0 13344 25116 23582 22816 21282 20516 23200 20900 54 6600 500 13670 50 1 10771686 2451 51.82 2.48 12 1.52 439.00 9158.00 84500 20240313 -73.08 22050 20241209 3.17 84500 -73.08 20240313 22050 3.17 20241209 84500 -73.08 20240313 22050 3.17 20241209 4.94 N 445090 500 53 억 107668 N N 1621 N 00 N
6 20241210 121238 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 22300 250 2 1.13 3347016200 147224 56.07 22200 23050 22200 28650 15450 22050 22735.04 1.00 0 9604 25116 23582 22816 21282 20516 23200 20900 54 6600 500 13670 50 1 10771686 2402 50.80 2.44 12 1.37 439.00 9158.00 84500 20240313 -73.61 22050 20241209 1.13 84500 -73.61 20240313 22050 1.13 20241209 84500 -73.61 20240313 22050 1.13 20241209 4.94 N 445090 500 53 억 107668 N N 1621 N 00 N
7 20241210 111239 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 22750 700 2 3.17 2908001250 127800 48.67 22200 23050 22200 28650 15450 22050 22755.33 1.00 0 13449 25116 23582 22816 21282 20516 23200 20900 54 6600 500 13670 50 1 10771686 2451 51.82 2.48 12 1.19 439.00 9158.00 84500 20240313 -73.08 22050 20241209 3.17 84500 -73.08 20240313 22050 3.17 20241209 84500 -73.08 20240313 22050 3.17 20241209 4.94 N 445090 500 53 억 107668 N N 1621 N 00 N
8 20241210 101240 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 22800 750 2 3.40 2003183300 88207 33.59 22200 23050 22200 28650 15450 22050 22711.41 1.00 0 14071 25116 23582 22816 21282 20516 23200 20900 54 6600 500 13670 50 1 10771686 2456 51.94 2.49 12 0.82 439.00 9158.00 84500 20240313 -73.02 22050 20241209 3.40 84500 -73.02 20240313 22050 3.40 20241209 84500 -73.02 20240313 22050 3.40 20241209 4.94 N 445090 500 53 억 107668 N N 1621 N 00 N
9 20241210 091247 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 22700 650 2 2.95 751387600 33416 12.73 22200 22900 22200 28650 15450 22050 22488.29 1.00 0 2235 25116 23582 22816 21282 20516 23200 20900 54 6600 500 13670 50 1 10771686 2445 51.71 2.48 12 0.31 439.00 9158.00 84500 20240313 -73.14 22050 20241209 2.95 84500 -73.14 20240313 22050 2.95 20241209 84500 -73.14 20240313 22050 2.95 20241209 4.94 N 445090 500 53 억 107668 N N 1621 N 00 N
10 20241209 161235 55 40.00 KOSDAQ 신저가 일반전기전자 N N N Y 40 N 22050 -3100 5 -12.33 5970586500 258154 94.41 24100 24350 22050 32650 17650 25150 23135.17 1.00 0 26345 28250 26700 25550 24000 22850 26125 23425 54 7500 500 15590 50 1 10771686 2375 50.23 2.41 12 2.40 439.00 9158.00 84500 20240313 -73.91 22050 20241209 0.00 84500 -73.91 20240313 22050 0.00 20241209 84500 -73.91 20240313 22050 0.00 20241209 5.06 N 445090 500 53 억 107595 N N 1621 N 00 N
11 20241209 151237 55 40.00 KOSDAQ 신저가 일반전기전자 N N N Y 40 N 22300 -2850 5 -11.33 5366949450 230900 84.45 24100 24350 22250 32650 17650 25150 23243.44 1.00 0 19047 28250 26700 25550 24000 22850 26125 23425 54 7500 500 15590 50 1 10771686 2402 50.80 2.44 12 2.14 439.00 9158.00 84500 20240313 -73.61 22250 20241209 0.22 84500 -73.61 20240313 22250 0.22 20241209 84500 -73.61 20240313 22250 0.22 20241209 5.06 N 445090 500 53 억 107595 N N 574 N 00 N
12 20241209 141235 55 40.00 KOSDAQ 신저가 일반전기전자 N N N Y 40 N 22650 -2500 5 -9.94 4194990300 178725 65.36 24100 24350 22600 32650 17650 25150 23471.56 1.00 0 7499 28250 26700 25550 24000 22850 26125 23425 54 7500 500 15590 50 1 10771686 2440 51.59 2.47 12 1.66 439.00 9158.00 84500 20240313 -73.20 22600 20241209 0.22 84500 -73.20 20240313 22600 0.22 20241209 84500 -73.20 20240313 22600 0.22 20241209 5.06 N 445090 500 53 억 107595 N N 574 N 00 N