ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-25 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-11-25 18:12:38 +09:00
parent 3f4f4da6df
commit 96f5283557
2959 changed files with 31903 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
045660/price/prices-20241101.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
20241125,160525,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,16190,3730,1,29.94,33579268490,2341489,1412.31,12500,16190,12080,16190,8730,12460,14340.25,4.20,0,-87342,12820,12640,12320,12140,11820,12730,12230,41,3730,500,8720,10,1,8260000,1337,27.87,1.38,12,28.35,581.00,11702.00,20200,20240402,-19.85,11420,20241120,41.77,20200,-19.85,20240402,11420,41.77,20241120,20200,-19.85,20240402,11420,41.77,20241120,6.67,N,045660,500,41 억,,347127,N,N,0,N,00,N
20241125,150534,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,16190,3730,1,29.94,33261928300,2321888,1400.48,12500,16190,12080,16190,8730,12460,14325.70,4.20,0,-87342,12820,12640,12320,12140,11820,12730,12230,41,3730,500,8720,10,1,8260000,1337,27.87,1.38,12,28.11,581.00,11702.00,20200,20240402,-19.85,11420,20241120,41.77,20200,-19.85,20240402,11420,41.77,20241120,20200,-19.85,20240402,11420,41.77,20241120,6.67,N,045660,500,41 억,,347127,N,N,0,N,00,N
20241125,140534,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12770,310,2,2.49,7788287280,617165,372.25,12500,13040,12080,16190,8730,12460,12619.56,4.20,0,-83455,12820,12640,12320,12140,11820,12730,12230,41,3730,500,8720,10,1,8260000,1055,21.98,1.09,12,7.47,581.00,11702.00,20200,20240402,-36.78,11420,20241120,11.82,20200,-36.78,20240402,11420,11.82,20241120,20200,-36.78,20240402,11420,11.82,20241120,6.67,N,045660,500,41 억,,347127,N,N,0,N,00,N
20241125,130528,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12650,190,2,1.52,6105066210,485199,292.66,12500,13040,12080,16190,8730,12460,12582.70,4.20,0,-76643,12820,12640,12320,12140,11820,12730,12230,41,3730,500,8720,10,1,8260000,1045,21.77,1.08,12,5.87,581.00,11702.00,20200,20240402,-37.38,11420,20241120,10.77,20200,-37.38,20240402,11420,10.77,20241120,20200,-37.38,20240402,11420,10.77,20241120,6.67,N,045660,500,41 억,,347127,N,N,0,N,00,N
20241125,120535,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12360,-100,5,-0.80,2222212560,180447,108.84,12500,12580,12080,16190,8730,12460,12314.73,4.20,0,-35887,12820,12640,12320,12140,11820,12730,12230,41,3730,500,8720,10,1,8260000,1021,21.27,1.06,12,2.18,581.00,11702.00,20200,20240402,-38.81,11420,20241120,8.23,20200,-38.81,20240402,11420,8.23,20241120,20200,-38.81,20240402,11420,8.23,20241120,6.67,N,045660,500,41 억,,347127,N,N,0,N,00,N
20241125,110531,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12260,-200,5,-1.61,1632965010,132615,79.99,12500,12580,12080,16190,8730,12460,12313.14,4.20,0,-28357,12820,12640,12320,12140,11820,12730,12230,41,3730,500,8720,10,1,8260000,1013,21.10,1.05,12,1.61,581.00,11702.00,20200,20240402,-39.31,11420,20241120,7.36,20200,-39.31,20240402,11420,7.36,20241120,20200,-39.31,20240402,11420,7.36,20241120,6.67,N,045660,500,41 억,,347127,N,N,0,N,00,N
20241125,100525,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12340,-120,5,-0.96,1174799330,95429,57.56,12500,12580,12080,16190,8730,12460,12310.10,4.20,0,-16616,12820,12640,12320,12140,11820,12730,12230,41,3730,500,8720,10,1,8260000,1019,21.24,1.05,12,1.16,581.00,11702.00,20200,20240402,-38.91,11420,20241120,8.06,20200,-38.91,20240402,11420,8.06,20241120,20200,-38.91,20240402,11420,8.06,20241120,6.67,N,045660,500,41 억,,347127,N,N,0,N,00,N
20241125,090526,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12220,-240,5,-1.93,177242250,14323,8.64,12500,12580,12220,16190,8730,12460,12372.25,4.20,0,-5094,12820,12640,12320,12140,11820,12730,12230,41,3730,500,8720,10,1,8260000,1009,21.03,1.04,12,0.17,581.00,11702.00,20200,20240402,-39.50,11420,20241120,7.01,20200,-39.50,20240402,11420,7.01,20241120,20200,-39.50,20240402,11420,7.01,20241120,6.67,N,045660,500,41 억,,347127,N,N,0,N,00,N
20241122,160500,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12460,390,2,3.23,2025389790,164910,179.17,12000,12500,12000,15690,8450,12070,12281.36,4.13,0,6215,12476,12272,12086,11882,11696,12180,11790,41,3620,500,8440,10,1,8260000,1029,21.45,1.06,12,2.00,581.00,11702.00,20200,20240402,-38.32,11420,20241120,9.11,20200,-38.32,20240402,11420,9.11,20241120,20200,-38.32,20240402,11420,9.11,20241120,6.66,N,045660,500,41 억,,341208,N,N,0,N,00,N
20241122,150504,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12340,270,2,2.24,1819670940,148349,161.18,12000,12500,12000,15690,8450,12070,12266.15,4.13,0,11031,12476,12272,12086,11882,11696,12180,11790,41,3620,500,8440,10,1,8260000,1019,21.24,1.05,12,1.80,581.00,11702.00,20200,20240402,-38.91,11420,20241120,8.06,20200,-38.91,20240402,11420,8.06,20241120,20200,-38.91,20240402,11420,8.06,20241120,6.66,N,045660,500,41 억,,341208,N,N,0,N,00,N
20241122,140506,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12320,250,2,2.07,1360944020,111439,121.08,12000,12450,12000,15690,8450,12070,12212.46,4.13,0,5180,12476,12272,12086,11882,11696,12180,11790,41,3620,500,8440,10,1,8260000,1018,21.20,1.05,12,1.35,581.00,11702.00,20200,20240402,-39.01,11420,20241120,7.88,20200,-39.01,20240402,11420,7.88,20241120,20200,-39.01,20240402,11420,7.88,20241120,6.66,N,045660,500,41 억,,341208,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 20241125 160525 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 16190 3730 1 29.94 33579268490 2341489 1412.31 12500 16190 12080 16190 8730 12460 14340.25 4.20 0 -87342 12820 12640 12320 12140 11820 12730 12230 41 3730 500 8720 10 1 8260000 1337 27.87 1.38 12 28.35 581.00 11702.00 20200 20240402 -19.85 11420 20241120 41.77 20200 -19.85 20240402 11420 41.77 20241120 20200 -19.85 20240402 11420 41.77 20241120 6.67 N 045660 500 41 억 347127 N N 0 N 00 N
3 20241125 150534 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 16190 3730 1 29.94 33261928300 2321888 1400.48 12500 16190 12080 16190 8730 12460 14325.70 4.20 0 -87342 12820 12640 12320 12140 11820 12730 12230 41 3730 500 8720 10 1 8260000 1337 27.87 1.38 12 28.11 581.00 11702.00 20200 20240402 -19.85 11420 20241120 41.77 20200 -19.85 20240402 11420 41.77 20241120 20200 -19.85 20240402 11420 41.77 20241120 6.67 N 045660 500 41 억 347127 N N 0 N 00 N
4 20241125 140534 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 12770 310 2 2.49 7788287280 617165 372.25 12500 13040 12080 16190 8730 12460 12619.56 4.20 0 -83455 12820 12640 12320 12140 11820 12730 12230 41 3730 500 8720 10 1 8260000 1055 21.98 1.09 12 7.47 581.00 11702.00 20200 20240402 -36.78 11420 20241120 11.82 20200 -36.78 20240402 11420 11.82 20241120 20200 -36.78 20240402 11420 11.82 20241120 6.67 N 045660 500 41 억 347127 N N 0 N 00 N
5 20241125 130528 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 12650 190 2 1.52 6105066210 485199 292.66 12500 13040 12080 16190 8730 12460 12582.70 4.20 0 -76643 12820 12640 12320 12140 11820 12730 12230 41 3730 500 8720 10 1 8260000 1045 21.77 1.08 12 5.87 581.00 11702.00 20200 20240402 -37.38 11420 20241120 10.77 20200 -37.38 20240402 11420 10.77 20241120 20200 -37.38 20240402 11420 10.77 20241120 6.67 N 045660 500 41 억 347127 N N 0 N 00 N
6 20241125 120535 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 12360 -100 5 -0.80 2222212560 180447 108.84 12500 12580 12080 16190 8730 12460 12314.73 4.20 0 -35887 12820 12640 12320 12140 11820 12730 12230 41 3730 500 8720 10 1 8260000 1021 21.27 1.06 12 2.18 581.00 11702.00 20200 20240402 -38.81 11420 20241120 8.23 20200 -38.81 20240402 11420 8.23 20241120 20200 -38.81 20240402 11420 8.23 20241120 6.67 N 045660 500 41 억 347127 N N 0 N 00 N
7 20241125 110531 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 12260 -200 5 -1.61 1632965010 132615 79.99 12500 12580 12080 16190 8730 12460 12313.14 4.20 0 -28357 12820 12640 12320 12140 11820 12730 12230 41 3730 500 8720 10 1 8260000 1013 21.10 1.05 12 1.61 581.00 11702.00 20200 20240402 -39.31 11420 20241120 7.36 20200 -39.31 20240402 11420 7.36 20241120 20200 -39.31 20240402 11420 7.36 20241120 6.67 N 045660 500 41 억 347127 N N 0 N 00 N
8 20241125 100525 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 12340 -120 5 -0.96 1174799330 95429 57.56 12500 12580 12080 16190 8730 12460 12310.10 4.20 0 -16616 12820 12640 12320 12140 11820 12730 12230 41 3730 500 8720 10 1 8260000 1019 21.24 1.05 12 1.16 581.00 11702.00 20200 20240402 -38.91 11420 20241120 8.06 20200 -38.91 20240402 11420 8.06 20241120 20200 -38.91 20240402 11420 8.06 20241120 6.67 N 045660 500 41 억 347127 N N 0 N 00 N
9 20241125 090526 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 12220 -240 5 -1.93 177242250 14323 8.64 12500 12580 12220 16190 8730 12460 12372.25 4.20 0 -5094 12820 12640 12320 12140 11820 12730 12230 41 3730 500 8720 10 1 8260000 1009 21.03 1.04 12 0.17 581.00 11702.00 20200 20240402 -39.50 11420 20241120 7.01 20200 -39.50 20240402 11420 7.01 20241120 20200 -39.50 20240402 11420 7.01 20241120 6.67 N 045660 500 41 억 347127 N N 0 N 00 N
10 20241122 160500 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 12460 390 2 3.23 2025389790 164910 179.17 12000 12500 12000 15690 8450 12070 12281.36 4.13 0 6215 12476 12272 12086 11882 11696 12180 11790 41 3620 500 8440 10 1 8260000 1029 21.45 1.06 12 2.00 581.00 11702.00 20200 20240402 -38.32 11420 20241120 9.11 20200 -38.32 20240402 11420 9.11 20241120 20200 -38.32 20240402 11420 9.11 20241120 6.66 N 045660 500 41 억 341208 N N 0 N 00 N
11 20241122 150504 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 12340 270 2 2.24 1819670940 148349 161.18 12000 12500 12000 15690 8450 12070 12266.15 4.13 0 11031 12476 12272 12086 11882 11696 12180 11790 41 3620 500 8440 10 1 8260000 1019 21.24 1.05 12 1.80 581.00 11702.00 20200 20240402 -38.91 11420 20241120 8.06 20200 -38.91 20240402 11420 8.06 20241120 20200 -38.91 20240402 11420 8.06 20241120 6.66 N 045660 500 41 억 341208 N N 0 N 00 N
12 20241122 140506 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 12320 250 2 2.07 1360944020 111439 121.08 12000 12450 12000 15690 8450 12070 12212.46 4.13 0 5180 12476 12272 12086 11882 11696 12180 11790 41 3620 500 8440 10 1 8260000 1018 21.20 1.05 12 1.35 581.00 11702.00 20200 20240402 -39.01 11420 20241120 7.88 20200 -39.01 20240402 11420 7.88 20241120 20200 -39.01 20240402 11420 7.88 20241120 6.66 N 045660 500 41 억 341208 N N 0 N 00 N