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

Update 2024-11-26 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-26 18:12:42 +09:00
parent c44b01317d
commit b879ea4c16
2958 changed files with 31893 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
044340/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
20241126,160529,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5190,0,3,0.00,40673760,7839,48.25,5230,5230,5160,6740,3640,5190,5188.64,0.90,0,579,5316,5252,5126,5062,4936,5285,5095,89,1550,500,3730,10,1,17873425,928,9.27,0.38,12,0.04,560.00,13652.00,10870,20231228,-52.25,5000,20241125,3.80,10810,-51.99,20240105,5000,3.80,20241125,10870,-52.25,20231228,5000,3.80,20241125,0.87,N,044340,500,89 억,,161196,N,N,0,N,00,N
20241126,150531,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5190,0,3,0.00,35977110,6934,42.68,5230,5230,5160,6740,3640,5190,5188.51,0.90,0,11,5316,5252,5126,5062,4936,5285,5095,89,1550,500,3730,10,1,17873425,928,9.27,0.38,12,0.04,560.00,13652.00,10870,20231228,-52.25,5000,20241125,3.80,10810,-51.99,20240105,5000,3.80,20241125,10870,-52.25,20231228,5000,3.80,20241125,0.87,N,044340,500,89 억,,161196,N,N,0,N,00,N
20241126,140530,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5180,-10,5,-0.19,26234210,5054,31.11,5230,5230,5160,6740,3640,5190,5190.78,0.90,0,38,5316,5252,5126,5062,4936,5285,5095,89,1550,500,3730,10,1,17873425,926,9.25,0.38,12,0.03,560.00,13652.00,10870,20231228,-52.35,5000,20241125,3.60,10810,-52.08,20240105,5000,3.60,20241125,10870,-52.35,20231228,5000,3.60,20241125,0.87,N,044340,500,89 억,,161196,N,N,0,N,00,N
20241126,130528,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5170,-20,5,-0.39,25633520,4938,30.39,5230,5230,5160,6740,3640,5190,5191.07,0.90,0,12,5316,5252,5126,5062,4936,5285,5095,89,1550,500,3730,10,1,17873425,924,9.23,0.38,12,0.03,560.00,13652.00,10870,20231228,-52.44,5000,20241125,3.40,10810,-52.17,20240105,5000,3.40,20241125,10870,-52.44,20231228,5000,3.40,20241125,0.87,N,044340,500,89 억,,161196,N,N,0,N,00,N
20241126,120534,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5200,10,2,0.19,22354400,4304,26.49,5230,5230,5170,6740,3640,5190,5193.87,0.90,0,-20,5316,5252,5126,5062,4936,5285,5095,89,1550,500,3730,10,1,17873425,929,9.29,0.38,12,0.02,560.00,13652.00,10870,20231228,-52.16,5000,20241125,4.00,10810,-51.90,20240105,5000,4.00,20241125,10870,-52.16,20231228,5000,4.00,20241125,0.87,N,044340,500,89 억,,161196,N,N,0,N,00,N
20241126,110537,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5210,20,2,0.39,15257030,2936,18.07,5230,5230,5170,6740,3640,5190,5196.54,0.90,0,-50,5316,5252,5126,5062,4936,5285,5095,89,1550,500,3730,10,1,17873425,931,9.30,0.38,12,0.02,560.00,13652.00,10870,20231228,-52.07,5000,20241125,4.20,10810,-51.80,20240105,5000,4.20,20241125,10870,-52.07,20231228,5000,4.20,20241125,0.87,N,044340,500,89 억,,161196,N,N,0,N,00,N
20241126,100536,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5200,10,2,0.19,5338700,1028,6.33,5230,5230,5170,6740,3640,5190,5193.29,0.90,0,-245,5316,5252,5126,5062,4936,5285,5095,89,1550,500,3730,10,1,17873425,929,9.29,0.38,12,0.01,560.00,13652.00,10870,20231228,-52.16,5000,20241125,4.00,10810,-51.90,20240105,5000,4.00,20241125,10870,-52.16,20231228,5000,4.00,20241125,0.87,N,044340,500,89 억,,161196,N,N,0,N,00,N
20241126,090531,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5200,10,2,0.19,369970,71,0.44,5230,5230,5200,6740,3640,5190,5210.85,0.90,0,-5,5316,5252,5126,5062,4936,5285,5095,89,1550,500,3730,10,1,17873425,929,9.29,0.38,12,0.00,560.00,13652.00,10870,20231228,-52.16,5000,20241125,4.00,10810,-51.90,20240105,5000,4.00,20241125,10870,-52.16,20231228,5000,4.00,20241125,0.87,N,044340,500,89 억,,161196,N,N,0,N,00,N
20241125,160520,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5190,160,2,3.18,83317900,16246,119.14,5030,5190,5000,6530,3530,5030,5128.50,0.89,0,1498,5163,5096,5063,4996,4963,5080,4980,89,1500,500,3620,10,1,17873425,928,9.27,0.38,12,0.09,560.00,13652.00,10870,20231228,-52.25,5000,20241125,3.80,10810,-51.99,20240105,5000,3.80,20241125,10870,-52.25,20231228,5000,3.80,20241125,0.87,N,044340,500,89 억,,159698,N,N,0,N,00,N
20241125,150528,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5190,160,2,3.18,79830240,15573,114.21,5030,5190,5000,6530,3530,5030,5126.20,0.89,0,1181,5163,5096,5063,4996,4963,5080,4980,89,1500,500,3620,10,1,17873425,928,9.27,0.38,12,0.09,560.00,13652.00,10870,20231228,-52.25,5000,20241125,3.80,10810,-51.99,20240105,5000,3.80,20241125,10870,-52.25,20231228,5000,3.80,20241125,0.87,N,044340,500,89 억,,159698,N,N,0,N,00,N
20241125,140529,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5180,150,2,2.98,68659540,13419,98.41,5030,5190,5000,6530,3530,5030,5116.59,0.89,0,1049,5163,5096,5063,4996,4963,5080,4980,89,1500,500,3620,10,1,17873425,926,9.25,0.38,12,0.08,560.00,13652.00,10870,20231228,-52.35,5000,20241125,3.60,10810,-52.08,20240105,5000,3.60,20241125,10870,-52.35,20231228,5000,3.60,20241125,0.87,N,044340,500,89 억,,159698,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 20241126 160529 57 100.00 KOSDAQ 일반전기전자 N N N N N 5190 0 3 0.00 40673760 7839 48.25 5230 5230 5160 6740 3640 5190 5188.64 0.90 0 579 5316 5252 5126 5062 4936 5285 5095 89 1550 500 3730 10 1 17873425 928 9.27 0.38 12 0.04 560.00 13652.00 10870 20231228 -52.25 5000 20241125 3.80 10810 -51.99 20240105 5000 3.80 20241125 10870 -52.25 20231228 5000 3.80 20241125 0.87 N 044340 500 89 억 161196 N N 0 N 00 N
3 20241126 150531 57 100.00 KOSDAQ 일반전기전자 N N N N N 5190 0 3 0.00 35977110 6934 42.68 5230 5230 5160 6740 3640 5190 5188.51 0.90 0 11 5316 5252 5126 5062 4936 5285 5095 89 1550 500 3730 10 1 17873425 928 9.27 0.38 12 0.04 560.00 13652.00 10870 20231228 -52.25 5000 20241125 3.80 10810 -51.99 20240105 5000 3.80 20241125 10870 -52.25 20231228 5000 3.80 20241125 0.87 N 044340 500 89 억 161196 N N 0 N 00 N
4 20241126 140530 57 100.00 KOSDAQ 일반전기전자 N N N N N 5180 -10 5 -0.19 26234210 5054 31.11 5230 5230 5160 6740 3640 5190 5190.78 0.90 0 38 5316 5252 5126 5062 4936 5285 5095 89 1550 500 3730 10 1 17873425 926 9.25 0.38 12 0.03 560.00 13652.00 10870 20231228 -52.35 5000 20241125 3.60 10810 -52.08 20240105 5000 3.60 20241125 10870 -52.35 20231228 5000 3.60 20241125 0.87 N 044340 500 89 억 161196 N N 0 N 00 N
5 20241126 130528 57 100.00 KOSDAQ 일반전기전자 N N N N N 5170 -20 5 -0.39 25633520 4938 30.39 5230 5230 5160 6740 3640 5190 5191.07 0.90 0 12 5316 5252 5126 5062 4936 5285 5095 89 1550 500 3730 10 1 17873425 924 9.23 0.38 12 0.03 560.00 13652.00 10870 20231228 -52.44 5000 20241125 3.40 10810 -52.17 20240105 5000 3.40 20241125 10870 -52.44 20231228 5000 3.40 20241125 0.87 N 044340 500 89 억 161196 N N 0 N 00 N
6 20241126 120534 57 100.00 KOSDAQ 일반전기전자 N N N N N 5200 10 2 0.19 22354400 4304 26.49 5230 5230 5170 6740 3640 5190 5193.87 0.90 0 -20 5316 5252 5126 5062 4936 5285 5095 89 1550 500 3730 10 1 17873425 929 9.29 0.38 12 0.02 560.00 13652.00 10870 20231228 -52.16 5000 20241125 4.00 10810 -51.90 20240105 5000 4.00 20241125 10870 -52.16 20231228 5000 4.00 20241125 0.87 N 044340 500 89 억 161196 N N 0 N 00 N
7 20241126 110537 57 100.00 KOSDAQ 일반전기전자 N N N N N 5210 20 2 0.39 15257030 2936 18.07 5230 5230 5170 6740 3640 5190 5196.54 0.90 0 -50 5316 5252 5126 5062 4936 5285 5095 89 1550 500 3730 10 1 17873425 931 9.30 0.38 12 0.02 560.00 13652.00 10870 20231228 -52.07 5000 20241125 4.20 10810 -51.80 20240105 5000 4.20 20241125 10870 -52.07 20231228 5000 4.20 20241125 0.87 N 044340 500 89 억 161196 N N 0 N 00 N
8 20241126 100536 57 100.00 KOSDAQ 일반전기전자 N N N N N 5200 10 2 0.19 5338700 1028 6.33 5230 5230 5170 6740 3640 5190 5193.29 0.90 0 -245 5316 5252 5126 5062 4936 5285 5095 89 1550 500 3730 10 1 17873425 929 9.29 0.38 12 0.01 560.00 13652.00 10870 20231228 -52.16 5000 20241125 4.00 10810 -51.90 20240105 5000 4.00 20241125 10870 -52.16 20231228 5000 4.00 20241125 0.87 N 044340 500 89 억 161196 N N 0 N 00 N
9 20241126 090531 57 100.00 KOSDAQ 일반전기전자 N N N N N 5200 10 2 0.19 369970 71 0.44 5230 5230 5200 6740 3640 5190 5210.85 0.90 0 -5 5316 5252 5126 5062 4936 5285 5095 89 1550 500 3730 10 1 17873425 929 9.29 0.38 12 0.00 560.00 13652.00 10870 20231228 -52.16 5000 20241125 4.00 10810 -51.90 20240105 5000 4.00 20241125 10870 -52.16 20231228 5000 4.00 20241125 0.87 N 044340 500 89 억 161196 N N 0 N 00 N
10 20241125 160520 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 5190 160 2 3.18 83317900 16246 119.14 5030 5190 5000 6530 3530 5030 5128.50 0.89 0 1498 5163 5096 5063 4996 4963 5080 4980 89 1500 500 3620 10 1 17873425 928 9.27 0.38 12 0.09 560.00 13652.00 10870 20231228 -52.25 5000 20241125 3.80 10810 -51.99 20240105 5000 3.80 20241125 10870 -52.25 20231228 5000 3.80 20241125 0.87 N 044340 500 89 억 159698 N N 0 N 00 N
11 20241125 150528 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 5190 160 2 3.18 79830240 15573 114.21 5030 5190 5000 6530 3530 5030 5126.20 0.89 0 1181 5163 5096 5063 4996 4963 5080 4980 89 1500 500 3620 10 1 17873425 928 9.27 0.38 12 0.09 560.00 13652.00 10870 20231228 -52.25 5000 20241125 3.80 10810 -51.99 20240105 5000 3.80 20241125 10870 -52.25 20231228 5000 3.80 20241125 0.87 N 044340 500 89 억 159698 N N 0 N 00 N
12 20241125 140529 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 5180 150 2 2.98 68659540 13419 98.41 5030 5190 5000 6530 3530 5030 5116.59 0.89 0 1049 5163 5096 5063 4996 4963 5080 4980 89 1500 500 3620 10 1 17873425 926 9.25 0.38 12 0.08 560.00 13652.00 10870 20231228 -52.35 5000 20241125 3.60 10810 -52.08 20240105 5000 3.60 20241125 10870 -52.35 20231228 5000 3.60 20241125 0.87 N 044340 500 89 억 159698 N N 0 N 00 N