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
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
20241210,160500,53,100.00,KOSDAQ,신고가,일반전기전자,N,N,N,N, ,N,40500,2900,2,7.71,378466489850,9091019,174.79,38650,46300,34100,48850,26350,37600,41632.13,3.33,0,-1534,44933,41266,34233,30566,23533,43100,32400,41,11250,500,0,50,1,8260000,3345,69.71,3.46,12,110.06,581.00,11702.00,46300,20241210,-12.53,11420,20241120,254.64,46300,-12.53,20241210,11420,254.64,20241120,46300,-12.53,20241210,11420,254.64,20241120,5.70,N,045660,500,41 억,,275329,N,N,0,N,02,N
20241210,150502,53,100.00,KOSDAQ,신고가,일반전기전자,N,N,N,N, ,N,39750,2150,2,5.72,366256796050,8786877,168.94,38650,46300,34100,48850,26350,37600,41683.15,3.33,0,-2923,44933,41266,34233,30566,23533,43100,32400,41,11250,500,0,50,1,8260000,3283,68.42,3.40,12,106.38,581.00,11702.00,46300,20241210,-14.15,11420,20241120,248.07,46300,-14.15,20241210,11420,248.07,20241120,46300,-14.15,20241210,11420,248.07,20241120,5.70,N,045660,500,41 억,,275329,N,N,0,N,02,N
20241210,140502,53,100.00,KOSDAQ,신고가,일반전기전자,N,N,N,N, ,N,40650,3050,2,8.11,347091481150,8306700,159.71,38650,46300,34100,48850,26350,37600,41785.50,3.33,0,-2730,44933,41266,34233,30566,23533,43100,32400,41,11250,500,0,50,1,8260000,3358,69.97,3.47,12,100.57,581.00,11702.00,46300,20241210,-12.20,11420,20241120,255.95,46300,-12.20,20241210,11420,255.95,20241120,46300,-12.20,20241210,11420,255.95,20241120,5.70,N,045660,500,41 억,,275329,N,N,0,N,02,N
20241210,130500,53,100.00,KOSDAQ,신고가,일반전기전자,N,N,N,N, ,N,39200,1600,2,4.26,318987215300,7605085,146.22,38650,46300,34100,48850,26350,37600,41945.04,3.33,0,-1965,44933,41266,34233,30566,23533,43100,32400,41,11250,500,0,50,1,8260000,3238,67.47,3.35,12,92.07,581.00,11702.00,46300,20241210,-15.33,11420,20241120,243.26,46300,-15.33,20241210,11420,243.26,20241120,46300,-15.33,20241210,11420,243.26,20241120,5.70,N,045660,500,41 억,,275329,N,N,0,N,02,N
20241210,120501,53,100.00,KOSDAQ,신고가,일반전기전자,N,N,N,N, ,N,40700,3100,2,8.24,215296931950,4970838,95.57,38650,46300,38000,48850,26350,37600,43314.22,3.33,0,8936,44933,41266,34233,30566,23533,43100,32400,41,11250,500,0,50,1,8260000,3362,70.05,3.48,12,60.18,581.00,11702.00,46300,20241210,-12.10,11420,20241120,256.39,46300,-12.10,20241210,11420,256.39,20241120,46300,-12.10,20241210,11420,256.39,20241120,5.70,N,045660,500,41 억,,275329,N,N,0,N,02,N
20241210,110500,53,100.00,KOSDAQ,신고가,일반전기전자,N,N,N,N, ,N,46250,8650,2,23.01,179488691700,4153724,79.86,38650,46300,38000,48850,26350,37600,43214.13,3.33,0,2800,44933,41266,34233,30566,23533,43100,32400,41,11250,500,0,50,1,8260000,3820,79.60,3.95,12,50.29,581.00,11702.00,46300,20241210,-0.11,11420,20241120,304.99,46300,-0.11,20241210,11420,304.99,20241120,46300,-0.11,20241210,11420,304.99,20241120,5.70,N,045660,500,41 억,,275329,N,N,0,N,02,N
20241210,100501,53,100.00,KOSDAQ,신고가,일반전기전자,N,N,N,N, ,N,43950,6350,2,16.89,131758067300,3099309,59.59,38650,44850,38000,48850,26350,37600,42515.15,3.33,0,-2685,44933,41266,34233,30566,23533,43100,32400,41,11250,500,0,50,1,8260000,3630,75.65,3.76,12,37.52,581.00,11702.00,44850,20241210,-2.01,11420,20241120,284.85,44850,-2.01,20241210,11420,284.85,20241120,44850,-2.01,20241210,11420,284.85,20241120,5.70,N,045660,500,41 억,,275329,N,N,0,N,02,N
20241210,090504,53,100.00,KOSDAQ,신고가,일반전기전자,N,N,N,N, ,N,41750,4150,2,11.04,34447266250,849327,16.33,38650,41800,38000,48850,26350,37600,40565.06,3.33,0,31621,44933,41266,34233,30566,23533,43100,32400,41,11250,500,0,50,1,8260000,3449,71.86,3.57,12,10.28,581.00,11702.00,41800,20241210,-0.12,11420,20241120,265.59,41800,-0.12,20241210,11420,265.59,20241120,41800,-0.12,20241210,11420,265.59,20241120,5.70,N,045660,500,41 억,,275329,N,N,0,N,02,N
20241209,160459,53,100.00,KOSDAQ,신고가,일반전기전자,N,N,N,N, ,N,37600,8100,2,27.46,177471529850,5109247,67.12,27200,37900,27200,38350,20650,29500,34734.95,3.31,0,3400,37233,33366,27683,23816,18133,35300,25750,41,8850,500,0,50,1,8260000,3106,64.72,3.21,12,61.86,581.00,11702.00,37900,20241209,-0.79,11420,20241120,229.25,37900,-0.79,20241209,11420,229.25,20241120,37900,-0.79,20241209,11420,229.25,20241120,7.21,N,045660,500,41 억,,273027,N,N,0,N,02,N
20241209,150501,53,100.00,KOSDAQ,신고가,일반전기전자,N,N,N,N, ,N,37350,7850,2,26.61,162735810050,4716573,61.96,27200,37700,27200,38350,20650,29500,34508.53,3.31,0,2400,37233,33366,27683,23816,18133,35300,25750,41,8850,500,0,50,1,8260000,3085,64.29,3.19,12,57.10,581.00,11702.00,37700,20241209,-0.93,11420,20241120,227.06,37700,-0.93,20241209,11420,227.06,20241120,37700,-0.93,20241209,11420,227.06,20241120,7.21,N,045660,500,41 억,,273027,N,N,0,N,02,N
20241209,140500,53,100.00,KOSDAQ,신고가,일반전기전자,N,N,N,N, ,N,35400,5900,2,20.00,134326360600,3940801,51.77,27200,36850,27200,38350,20650,29500,34092.14,3.31,0,2161,37233,33366,27683,23816,18133,35300,25750,41,8850,500,0,50,1,8260000,2924,60.93,3.03,12,47.71,581.00,11702.00,36850,20241209,-3.93,11420,20241120,209.98,36850,-3.93,20241209,11420,209.98,20241120,36850,-3.93,20241209,11420,209.98,20241120,7.21,N,045660,500,41 억,,273027,N,N,0,N,02,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 160500 53 100.00 KOSDAQ 신고가 일반전기전자 N N N N N 40500 2900 2 7.71 378466489850 9091019 174.79 38650 46300 34100 48850 26350 37600 41632.13 3.33 0 -1534 44933 41266 34233 30566 23533 43100 32400 41 11250 500 0 50 1 8260000 3345 69.71 3.46 12 110.06 581.00 11702.00 46300 20241210 -12.53 11420 20241120 254.64 46300 -12.53 20241210 11420 254.64 20241120 46300 -12.53 20241210 11420 254.64 20241120 5.70 N 045660 500 41 억 275329 N N 0 N 02 N
3 20241210 150502 53 100.00 KOSDAQ 신고가 일반전기전자 N N N N N 39750 2150 2 5.72 366256796050 8786877 168.94 38650 46300 34100 48850 26350 37600 41683.15 3.33 0 -2923 44933 41266 34233 30566 23533 43100 32400 41 11250 500 0 50 1 8260000 3283 68.42 3.40 12 106.38 581.00 11702.00 46300 20241210 -14.15 11420 20241120 248.07 46300 -14.15 20241210 11420 248.07 20241120 46300 -14.15 20241210 11420 248.07 20241120 5.70 N 045660 500 41 억 275329 N N 0 N 02 N
4 20241210 140502 53 100.00 KOSDAQ 신고가 일반전기전자 N N N N N 40650 3050 2 8.11 347091481150 8306700 159.71 38650 46300 34100 48850 26350 37600 41785.50 3.33 0 -2730 44933 41266 34233 30566 23533 43100 32400 41 11250 500 0 50 1 8260000 3358 69.97 3.47 12 100.57 581.00 11702.00 46300 20241210 -12.20 11420 20241120 255.95 46300 -12.20 20241210 11420 255.95 20241120 46300 -12.20 20241210 11420 255.95 20241120 5.70 N 045660 500 41 억 275329 N N 0 N 02 N
5 20241210 130500 53 100.00 KOSDAQ 신고가 일반전기전자 N N N N N 39200 1600 2 4.26 318987215300 7605085 146.22 38650 46300 34100 48850 26350 37600 41945.04 3.33 0 -1965 44933 41266 34233 30566 23533 43100 32400 41 11250 500 0 50 1 8260000 3238 67.47 3.35 12 92.07 581.00 11702.00 46300 20241210 -15.33 11420 20241120 243.26 46300 -15.33 20241210 11420 243.26 20241120 46300 -15.33 20241210 11420 243.26 20241120 5.70 N 045660 500 41 억 275329 N N 0 N 02 N
6 20241210 120501 53 100.00 KOSDAQ 신고가 일반전기전자 N N N N N 40700 3100 2 8.24 215296931950 4970838 95.57 38650 46300 38000 48850 26350 37600 43314.22 3.33 0 8936 44933 41266 34233 30566 23533 43100 32400 41 11250 500 0 50 1 8260000 3362 70.05 3.48 12 60.18 581.00 11702.00 46300 20241210 -12.10 11420 20241120 256.39 46300 -12.10 20241210 11420 256.39 20241120 46300 -12.10 20241210 11420 256.39 20241120 5.70 N 045660 500 41 억 275329 N N 0 N 02 N
7 20241210 110500 53 100.00 KOSDAQ 신고가 일반전기전자 N N N N N 46250 8650 2 23.01 179488691700 4153724 79.86 38650 46300 38000 48850 26350 37600 43214.13 3.33 0 2800 44933 41266 34233 30566 23533 43100 32400 41 11250 500 0 50 1 8260000 3820 79.60 3.95 12 50.29 581.00 11702.00 46300 20241210 -0.11 11420 20241120 304.99 46300 -0.11 20241210 11420 304.99 20241120 46300 -0.11 20241210 11420 304.99 20241120 5.70 N 045660 500 41 억 275329 N N 0 N 02 N
8 20241210 100501 53 100.00 KOSDAQ 신고가 일반전기전자 N N N N N 43950 6350 2 16.89 131758067300 3099309 59.59 38650 44850 38000 48850 26350 37600 42515.15 3.33 0 -2685 44933 41266 34233 30566 23533 43100 32400 41 11250 500 0 50 1 8260000 3630 75.65 3.76 12 37.52 581.00 11702.00 44850 20241210 -2.01 11420 20241120 284.85 44850 -2.01 20241210 11420 284.85 20241120 44850 -2.01 20241210 11420 284.85 20241120 5.70 N 045660 500 41 억 275329 N N 0 N 02 N
9 20241210 090504 53 100.00 KOSDAQ 신고가 일반전기전자 N N N N N 41750 4150 2 11.04 34447266250 849327 16.33 38650 41800 38000 48850 26350 37600 40565.06 3.33 0 31621 44933 41266 34233 30566 23533 43100 32400 41 11250 500 0 50 1 8260000 3449 71.86 3.57 12 10.28 581.00 11702.00 41800 20241210 -0.12 11420 20241120 265.59 41800 -0.12 20241210 11420 265.59 20241120 41800 -0.12 20241210 11420 265.59 20241120 5.70 N 045660 500 41 억 275329 N N 0 N 02 N
10 20241209 160459 53 100.00 KOSDAQ 신고가 일반전기전자 N N N N N 37600 8100 2 27.46 177471529850 5109247 67.12 27200 37900 27200 38350 20650 29500 34734.95 3.31 0 3400 37233 33366 27683 23816 18133 35300 25750 41 8850 500 0 50 1 8260000 3106 64.72 3.21 12 61.86 581.00 11702.00 37900 20241209 -0.79 11420 20241120 229.25 37900 -0.79 20241209 11420 229.25 20241120 37900 -0.79 20241209 11420 229.25 20241120 7.21 N 045660 500 41 억 273027 N N 0 N 02 N
11 20241209 150501 53 100.00 KOSDAQ 신고가 일반전기전자 N N N N N 37350 7850 2 26.61 162735810050 4716573 61.96 27200 37700 27200 38350 20650 29500 34508.53 3.31 0 2400 37233 33366 27683 23816 18133 35300 25750 41 8850 500 0 50 1 8260000 3085 64.29 3.19 12 57.10 581.00 11702.00 37700 20241209 -0.93 11420 20241120 227.06 37700 -0.93 20241209 11420 227.06 20241120 37700 -0.93 20241209 11420 227.06 20241120 7.21 N 045660 500 41 억 273027 N N 0 N 02 N
12 20241209 140500 53 100.00 KOSDAQ 신고가 일반전기전자 N N N N N 35400 5900 2 20.00 134326360600 3940801 51.77 27200 36850 27200 38350 20650 29500 34092.14 3.31 0 2161 37233 33366 27683 23816 18133 35300 25750 41 8850 500 0 50 1 8260000 2924 60.93 3.03 12 47.71 581.00 11702.00 36850 20241209 -3.93 11420 20241120 209.98 36850 -3.93 20241209 11420 209.98 20241120 36850 -3.93 20241209 11420 209.98 20241120 7.21 N 045660 500 41 억 273027 N N 0 N 02 N