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

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
045660/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
20241203,160502,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14440,170,2,1.19,830001740,57680,31.15,14270,14570,14250,18550,9990,14270,14389.59,2.96,0,2838,15010,14640,14230,13860,13450,14825,14045,41,4280,500,9980,10,1,8260000,1193,24.85,1.23,12,0.70,581.00,11702.00,20200,20240402,-28.51,11420,20241120,26.44,20200,-28.51,20240402,11420,26.44,20241120,20200,-28.51,20240402,11420,26.44,20241120,7.69,N,045660,500,41 억,,244763,N,N,0,N,00,N
20241203,150515,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14370,100,2,0.70,783602360,54466,29.41,14270,14570,14250,18550,9990,14270,14387.00,2.96,0,2990,15010,14640,14230,13860,13450,14825,14045,41,4280,500,9980,10,1,8260000,1187,24.73,1.23,12,0.66,581.00,11702.00,20200,20240402,-28.86,11420,20241120,25.83,20200,-28.86,20240402,11420,25.83,20241120,20200,-28.86,20240402,11420,25.83,20241120,7.69,N,045660,500,41 억,,244763,N,N,0,N,00,N
20241203,140506,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14400,130,2,0.91,716052190,49774,26.88,14270,14570,14250,18550,9990,14270,14386.07,2.96,0,2349,15010,14640,14230,13860,13450,14825,14045,41,4280,500,9980,10,1,8260000,1189,24.78,1.23,12,0.60,581.00,11702.00,20200,20240402,-28.71,11420,20241120,26.09,20200,-28.71,20240402,11420,26.09,20241120,20200,-28.71,20240402,11420,26.09,20241120,7.69,N,045660,500,41 억,,244763,N,N,0,N,00,N
20241203,130502,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14450,180,2,1.26,665346470,46266,24.99,14270,14570,14250,18550,9990,14270,14380.89,2.96,0,2254,15010,14640,14230,13860,13450,14825,14045,41,4280,500,9980,10,1,8260000,1194,24.87,1.23,12,0.56,581.00,11702.00,20200,20240402,-28.47,11420,20241120,26.53,20200,-28.47,20240402,11420,26.53,20241120,20200,-28.47,20240402,11420,26.53,20241120,7.69,N,045660,500,41 억,,244763,N,N,0,N,00,N
20241203,120521,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14400,130,2,0.91,532718420,37049,20.01,14270,14570,14250,18550,9990,14270,14378.75,2.96,0,2923,15010,14640,14230,13860,13450,14825,14045,41,4280,500,9980,10,1,8260000,1189,24.78,1.23,12,0.45,581.00,11702.00,20200,20240402,-28.71,11420,20241120,26.09,20200,-28.71,20240402,11420,26.09,20241120,20200,-28.71,20240402,11420,26.09,20241120,7.69,N,045660,500,41 억,,244763,N,N,0,N,00,N
20241203,110503,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14280,10,2,0.07,390957280,27191,14.68,14270,14570,14250,18550,9990,14270,14378.19,2.96,0,677,15010,14640,14230,13860,13450,14825,14045,41,4280,500,9980,10,1,8260000,1180,24.58,1.22,12,0.33,581.00,11702.00,20200,20240402,-29.31,11420,20241120,25.04,20200,-29.31,20240402,11420,25.04,20241120,20200,-29.31,20240402,11420,25.04,20241120,7.69,N,045660,500,41 억,,244763,N,N,0,N,00,N
20241203,100454,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14310,40,2,0.28,278237620,19304,10.43,14270,14570,14270,18550,9990,14270,14413.47,2.96,0,393,15010,14640,14230,13860,13450,14825,14045,41,4280,500,9980,10,1,8260000,1182,24.63,1.22,12,0.23,581.00,11702.00,20200,20240402,-29.16,11420,20241120,25.31,20200,-29.16,20240402,11420,25.31,20241120,20200,-29.16,20240402,11420,25.31,20241120,7.69,N,045660,500,41 억,,244763,N,N,0,N,00,N
20241203,090453,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14370,100,2,0.70,19569690,1364,0.74,14270,14400,14270,18550,9990,14270,14347.28,2.96,0,-70,15010,14640,14230,13860,13450,14825,14045,41,4280,500,9980,10,1,8260000,1187,24.73,1.23,12,0.02,581.00,11702.00,20200,20240402,-28.86,11420,20241120,25.83,20200,-28.86,20240402,11420,25.83,20241120,20200,-28.86,20240402,11420,25.83,20241120,7.69,N,045660,500,41 억,,244763,N,N,0,N,00,N
20241202,160441,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14270,450,2,3.26,2639818700,184220,69.72,13820,14600,13820,17960,9680,13820,14339.26,2.90,0,5943,14873,14346,14023,13496,13173,14610,13760,41,4140,500,9670,10,1,8260000,1179,24.56,1.22,12,2.23,581.00,11702.00,20200,20240402,-29.36,11420,20241120,24.96,20200,-29.36,20240402,11420,24.96,20241120,20200,-29.36,20240402,11420,24.96,20241120,7.63,N,045660,500,41 억,,239159,N,N,0,N,00,N
20241202,150516,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14290,470,2,3.40,2543875760,177505,67.18,13820,14600,13820,17960,9680,13820,14341.22,2.90,0,5840,14873,14346,14023,13496,13173,14610,13760,41,4140,500,9670,10,1,8260000,1180,24.60,1.22,12,2.15,581.00,11702.00,20200,20240402,-29.26,11420,20241120,25.13,20200,-29.26,20240402,11420,25.13,20241120,20200,-29.26,20240402,11420,25.13,20241120,7.63,N,045660,500,41 억,,239159,N,N,0,N,00,N
20241202,140454,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14360,540,2,3.91,2336105140,163006,61.69,13820,14600,13820,17960,9680,13820,14342.24,2.90,0,6511,14873,14346,14023,13496,13173,14610,13760,41,4140,500,9670,10,1,8260000,1186,24.72,1.23,12,1.97,581.00,11702.00,20200,20240402,-28.91,11420,20241120,25.74,20200,-28.91,20240402,11420,25.74,20241120,20200,-28.91,20240402,11420,25.74,20241120,7.63,N,045660,500,41 억,,239159,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 20241203 160502 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 14440 170 2 1.19 830001740 57680 31.15 14270 14570 14250 18550 9990 14270 14389.59 2.96 0 2838 15010 14640 14230 13860 13450 14825 14045 41 4280 500 9980 10 1 8260000 1193 24.85 1.23 12 0.70 581.00 11702.00 20200 20240402 -28.51 11420 20241120 26.44 20200 -28.51 20240402 11420 26.44 20241120 20200 -28.51 20240402 11420 26.44 20241120 7.69 N 045660 500 41 억 244763 N N 0 N 00 N
3 20241203 150515 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 14370 100 2 0.70 783602360 54466 29.41 14270 14570 14250 18550 9990 14270 14387.00 2.96 0 2990 15010 14640 14230 13860 13450 14825 14045 41 4280 500 9980 10 1 8260000 1187 24.73 1.23 12 0.66 581.00 11702.00 20200 20240402 -28.86 11420 20241120 25.83 20200 -28.86 20240402 11420 25.83 20241120 20200 -28.86 20240402 11420 25.83 20241120 7.69 N 045660 500 41 억 244763 N N 0 N 00 N
4 20241203 140506 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 14400 130 2 0.91 716052190 49774 26.88 14270 14570 14250 18550 9990 14270 14386.07 2.96 0 2349 15010 14640 14230 13860 13450 14825 14045 41 4280 500 9980 10 1 8260000 1189 24.78 1.23 12 0.60 581.00 11702.00 20200 20240402 -28.71 11420 20241120 26.09 20200 -28.71 20240402 11420 26.09 20241120 20200 -28.71 20240402 11420 26.09 20241120 7.69 N 045660 500 41 억 244763 N N 0 N 00 N
5 20241203 130502 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 14450 180 2 1.26 665346470 46266 24.99 14270 14570 14250 18550 9990 14270 14380.89 2.96 0 2254 15010 14640 14230 13860 13450 14825 14045 41 4280 500 9980 10 1 8260000 1194 24.87 1.23 12 0.56 581.00 11702.00 20200 20240402 -28.47 11420 20241120 26.53 20200 -28.47 20240402 11420 26.53 20241120 20200 -28.47 20240402 11420 26.53 20241120 7.69 N 045660 500 41 억 244763 N N 0 N 00 N
6 20241203 120521 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 14400 130 2 0.91 532718420 37049 20.01 14270 14570 14250 18550 9990 14270 14378.75 2.96 0 2923 15010 14640 14230 13860 13450 14825 14045 41 4280 500 9980 10 1 8260000 1189 24.78 1.23 12 0.45 581.00 11702.00 20200 20240402 -28.71 11420 20241120 26.09 20200 -28.71 20240402 11420 26.09 20241120 20200 -28.71 20240402 11420 26.09 20241120 7.69 N 045660 500 41 억 244763 N N 0 N 00 N
7 20241203 110503 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 14280 10 2 0.07 390957280 27191 14.68 14270 14570 14250 18550 9990 14270 14378.19 2.96 0 677 15010 14640 14230 13860 13450 14825 14045 41 4280 500 9980 10 1 8260000 1180 24.58 1.22 12 0.33 581.00 11702.00 20200 20240402 -29.31 11420 20241120 25.04 20200 -29.31 20240402 11420 25.04 20241120 20200 -29.31 20240402 11420 25.04 20241120 7.69 N 045660 500 41 억 244763 N N 0 N 00 N
8 20241203 100454 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 14310 40 2 0.28 278237620 19304 10.43 14270 14570 14270 18550 9990 14270 14413.47 2.96 0 393 15010 14640 14230 13860 13450 14825 14045 41 4280 500 9980 10 1 8260000 1182 24.63 1.22 12 0.23 581.00 11702.00 20200 20240402 -29.16 11420 20241120 25.31 20200 -29.16 20240402 11420 25.31 20241120 20200 -29.16 20240402 11420 25.31 20241120 7.69 N 045660 500 41 억 244763 N N 0 N 00 N
9 20241203 090453 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 14370 100 2 0.70 19569690 1364 0.74 14270 14400 14270 18550 9990 14270 14347.28 2.96 0 -70 15010 14640 14230 13860 13450 14825 14045 41 4280 500 9980 10 1 8260000 1187 24.73 1.23 12 0.02 581.00 11702.00 20200 20240402 -28.86 11420 20241120 25.83 20200 -28.86 20240402 11420 25.83 20241120 20200 -28.86 20240402 11420 25.83 20241120 7.69 N 045660 500 41 억 244763 N N 0 N 00 N
10 20241202 160441 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 14270 450 2 3.26 2639818700 184220 69.72 13820 14600 13820 17960 9680 13820 14339.26 2.90 0 5943 14873 14346 14023 13496 13173 14610 13760 41 4140 500 9670 10 1 8260000 1179 24.56 1.22 12 2.23 581.00 11702.00 20200 20240402 -29.36 11420 20241120 24.96 20200 -29.36 20240402 11420 24.96 20241120 20200 -29.36 20240402 11420 24.96 20241120 7.63 N 045660 500 41 억 239159 N N 0 N 00 N
11 20241202 150516 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 14290 470 2 3.40 2543875760 177505 67.18 13820 14600 13820 17960 9680 13820 14341.22 2.90 0 5840 14873 14346 14023 13496 13173 14610 13760 41 4140 500 9670 10 1 8260000 1180 24.60 1.22 12 2.15 581.00 11702.00 20200 20240402 -29.26 11420 20241120 25.13 20200 -29.26 20240402 11420 25.13 20241120 20200 -29.26 20240402 11420 25.13 20241120 7.63 N 045660 500 41 억 239159 N N 0 N 00 N
12 20241202 140454 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 14360 540 2 3.91 2336105140 163006 61.69 13820 14600 13820 17960 9680 13820 14342.24 2.90 0 6511 14873 14346 14023 13496 13173 14610 13760 41 4140 500 9670 10 1 8260000 1186 24.72 1.23 12 1.97 581.00 11702.00 20200 20240402 -28.91 11420 20241120 25.74 20200 -28.91 20240402 11420 25.74 20241120 20200 -28.91 20240402 11420 25.74 20241120 7.63 N 045660 500 41 억 239159 N N 0 N 00 N