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
044990/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
20241126,160532,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,17130,480,2,2.88,520789370,30704,95.12,16740,17250,16720,21600,11660,16650,16961.61,0.49,0,5413,17310,16980,16660,16330,16010,16820,16170,40,4950,500,11650,10,1,8036064,1377,4.27,1.48,12,0.38,4013.00,11592.00,31900,20240808,-46.30,15810,20241028,8.35,31900,-46.30,20240808,15810,8.35,20241028,31900,-46.30,20240808,15810,8.35,20241028,0.00,N,044990,500,40 억,,39032,N,N,0,N,00,N
20241126,150534,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,17240,590,2,3.54,515990900,30424,94.25,16740,17250,16720,21600,11660,16650,16960.00,0.49,0,5498,17310,16980,16660,16330,16010,16820,16170,40,4950,500,11650,10,1,8036064,1385,4.30,1.49,12,0.38,4013.00,11592.00,31900,20240808,-45.96,15810,20241028,9.04,31900,-45.96,20240808,15810,9.04,20241028,31900,-45.96,20240808,15810,9.04,20241028,0.00,N,044990,500,40 억,,39032,N,N,0,N,00,N
20241126,140532,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,17190,540,2,3.24,450006080,26587,82.36,16740,17200,16720,21600,11660,16650,16925.79,0.49,0,4644,17310,16980,16660,16330,16010,16820,16170,40,4950,500,11650,10,1,8036064,1381,4.28,1.48,12,0.33,4013.00,11592.00,31900,20240808,-46.11,15810,20241028,8.73,31900,-46.11,20240808,15810,8.73,20241028,31900,-46.11,20240808,15810,8.73,20241028,0.00,N,044990,500,40 억,,39032,N,N,0,N,00,N
20241126,130531,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,16950,300,2,1.80,343458740,20352,63.05,16740,17010,16720,21600,11660,16650,16875.92,0.49,0,2546,17310,16980,16660,16330,16010,16820,16170,40,4950,500,11650,10,1,8036064,1362,4.22,1.46,12,0.25,4013.00,11592.00,31900,20240808,-46.87,15810,20241028,7.21,31900,-46.87,20240808,15810,7.21,20241028,31900,-46.87,20240808,15810,7.21,20241028,0.00,N,044990,500,40 억,,39032,N,N,0,N,00,N
20241126,120537,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,16980,330,2,1.98,315040030,18674,57.85,16740,17000,16720,21600,11660,16650,16870.52,0.49,0,2037,17310,16980,16660,16330,16010,16820,16170,40,4950,500,11650,10,1,8036064,1365,4.23,1.46,12,0.23,4013.00,11592.00,31900,20240808,-46.77,15810,20241028,7.40,31900,-46.77,20240808,15810,7.40,20241028,31900,-46.77,20240808,15810,7.40,20241028,0.00,N,044990,500,40 억,,39032,N,N,0,N,00,N
20241126,110540,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,16820,170,2,1.02,126096610,7498,23.23,16740,16900,16720,21600,11660,16650,16817.37,0.49,0,-611,17310,16980,16660,16330,16010,16820,16170,40,4950,500,11650,10,1,8036064,1352,4.19,1.45,12,0.09,4013.00,11592.00,31900,20240808,-47.27,15810,20241028,6.39,31900,-47.27,20240808,15810,6.39,20241028,31900,-47.27,20240808,15810,6.39,20241028,0.00,N,044990,500,40 억,,39032,N,N,0,N,00,N
20241126,100539,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,16830,180,2,1.08,59582070,3553,11.01,16740,16900,16720,21600,11660,16650,16769.51,0.49,0,-601,17310,16980,16660,16330,16010,16820,16170,40,4950,500,11650,10,1,8036064,1352,4.19,1.45,12,0.04,4013.00,11592.00,31900,20240808,-47.24,15810,20241028,6.45,31900,-47.24,20240808,15810,6.45,20241028,31900,-47.24,20240808,15810,6.45,20241028,0.00,N,044990,500,40 억,,39032,N,N,0,N,00,N
20241126,090533,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,16720,70,2,0.42,2475460,148,0.46,16740,16740,16720,21600,11660,16650,16726.08,0.49,0,-133,17310,16980,16660,16330,16010,16820,16170,40,4950,500,11650,10,1,8036064,1344,4.17,1.44,12,0.00,4013.00,11592.00,31900,20240808,-47.59,15810,20241028,5.76,31900,-47.59,20240808,15810,5.76,20241028,31900,-47.59,20240808,15810,5.76,20241028,0.00,N,044990,500,40 억,,39032,N,N,0,N,00,N
20241125,160522,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,16650,-130,5,-0.77,536587810,32252,139.59,16780,16990,16340,21800,11750,16780,16637.35,0.44,0,3752,17140,16960,16870,16690,16600,16915,16645,40,5020,500,11740,10,1,8036064,1338,4.15,1.44,12,0.40,4013.00,11592.00,31900,20240808,-47.81,15810,20241028,5.31,31900,-47.81,20240808,15810,5.31,20241028,31900,-47.81,20240808,15810,5.31,20241028,0.00,N,044990,500,40 억,,35308,N,N,0,N,00,N
20241125,150531,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,16850,70,2,0.42,529396300,31821,137.72,16780,16990,16340,21800,11750,16780,16636.70,0.44,0,3712,17140,16960,16870,16690,16600,16915,16645,40,5020,500,11740,10,1,8036064,1354,4.20,1.45,12,0.40,4013.00,11592.00,31900,20240808,-47.18,15810,20241028,6.58,31900,-47.18,20240808,15810,6.58,20241028,31900,-47.18,20240808,15810,6.58,20241028,0.00,N,044990,500,40 억,,35308,N,N,0,N,00,N
20241125,140531,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,16830,50,2,0.30,487987580,29374,127.13,16780,16990,16340,21800,11750,16780,16612.91,0.44,0,4268,17140,16960,16870,16690,16600,16915,16645,40,5020,500,11740,10,1,8036064,1352,4.19,1.45,12,0.37,4013.00,11592.00,31900,20240808,-47.24,15810,20241028,6.45,31900,-47.24,20240808,15810,6.45,20241028,31900,-47.24,20240808,15810,6.45,20241028,0.00,N,044990,500,40 억,,35308,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 160532 57 100.00 KOSDAQ 일반전기전자 N N N N N 17130 480 2 2.88 520789370 30704 95.12 16740 17250 16720 21600 11660 16650 16961.61 0.49 0 5413 17310 16980 16660 16330 16010 16820 16170 40 4950 500 11650 10 1 8036064 1377 4.27 1.48 12 0.38 4013.00 11592.00 31900 20240808 -46.30 15810 20241028 8.35 31900 -46.30 20240808 15810 8.35 20241028 31900 -46.30 20240808 15810 8.35 20241028 0.00 N 044990 500 40 억 39032 N N 0 N 00 N
3 20241126 150534 57 100.00 KOSDAQ 일반전기전자 N N N N N 17240 590 2 3.54 515990900 30424 94.25 16740 17250 16720 21600 11660 16650 16960.00 0.49 0 5498 17310 16980 16660 16330 16010 16820 16170 40 4950 500 11650 10 1 8036064 1385 4.30 1.49 12 0.38 4013.00 11592.00 31900 20240808 -45.96 15810 20241028 9.04 31900 -45.96 20240808 15810 9.04 20241028 31900 -45.96 20240808 15810 9.04 20241028 0.00 N 044990 500 40 억 39032 N N 0 N 00 N
4 20241126 140532 57 100.00 KOSDAQ 일반전기전자 N N N N N 17190 540 2 3.24 450006080 26587 82.36 16740 17200 16720 21600 11660 16650 16925.79 0.49 0 4644 17310 16980 16660 16330 16010 16820 16170 40 4950 500 11650 10 1 8036064 1381 4.28 1.48 12 0.33 4013.00 11592.00 31900 20240808 -46.11 15810 20241028 8.73 31900 -46.11 20240808 15810 8.73 20241028 31900 -46.11 20240808 15810 8.73 20241028 0.00 N 044990 500 40 억 39032 N N 0 N 00 N
5 20241126 130531 57 100.00 KOSDAQ 일반전기전자 N N N N N 16950 300 2 1.80 343458740 20352 63.05 16740 17010 16720 21600 11660 16650 16875.92 0.49 0 2546 17310 16980 16660 16330 16010 16820 16170 40 4950 500 11650 10 1 8036064 1362 4.22 1.46 12 0.25 4013.00 11592.00 31900 20240808 -46.87 15810 20241028 7.21 31900 -46.87 20240808 15810 7.21 20241028 31900 -46.87 20240808 15810 7.21 20241028 0.00 N 044990 500 40 억 39032 N N 0 N 00 N
6 20241126 120537 57 100.00 KOSDAQ 일반전기전자 N N N N N 16980 330 2 1.98 315040030 18674 57.85 16740 17000 16720 21600 11660 16650 16870.52 0.49 0 2037 17310 16980 16660 16330 16010 16820 16170 40 4950 500 11650 10 1 8036064 1365 4.23 1.46 12 0.23 4013.00 11592.00 31900 20240808 -46.77 15810 20241028 7.40 31900 -46.77 20240808 15810 7.40 20241028 31900 -46.77 20240808 15810 7.40 20241028 0.00 N 044990 500 40 억 39032 N N 0 N 00 N
7 20241126 110540 57 100.00 KOSDAQ 일반전기전자 N N N N N 16820 170 2 1.02 126096610 7498 23.23 16740 16900 16720 21600 11660 16650 16817.37 0.49 0 -611 17310 16980 16660 16330 16010 16820 16170 40 4950 500 11650 10 1 8036064 1352 4.19 1.45 12 0.09 4013.00 11592.00 31900 20240808 -47.27 15810 20241028 6.39 31900 -47.27 20240808 15810 6.39 20241028 31900 -47.27 20240808 15810 6.39 20241028 0.00 N 044990 500 40 억 39032 N N 0 N 00 N
8 20241126 100539 57 100.00 KOSDAQ 일반전기전자 N N N N N 16830 180 2 1.08 59582070 3553 11.01 16740 16900 16720 21600 11660 16650 16769.51 0.49 0 -601 17310 16980 16660 16330 16010 16820 16170 40 4950 500 11650 10 1 8036064 1352 4.19 1.45 12 0.04 4013.00 11592.00 31900 20240808 -47.24 15810 20241028 6.45 31900 -47.24 20240808 15810 6.45 20241028 31900 -47.24 20240808 15810 6.45 20241028 0.00 N 044990 500 40 억 39032 N N 0 N 00 N
9 20241126 090533 57 100.00 KOSDAQ 일반전기전자 N N N N N 16720 70 2 0.42 2475460 148 0.46 16740 16740 16720 21600 11660 16650 16726.08 0.49 0 -133 17310 16980 16660 16330 16010 16820 16170 40 4950 500 11650 10 1 8036064 1344 4.17 1.44 12 0.00 4013.00 11592.00 31900 20240808 -47.59 15810 20241028 5.76 31900 -47.59 20240808 15810 5.76 20241028 31900 -47.59 20240808 15810 5.76 20241028 0.00 N 044990 500 40 억 39032 N N 0 N 00 N
10 20241125 160522 57 100.00 KOSDAQ 일반전기전자 N N N N N 16650 -130 5 -0.77 536587810 32252 139.59 16780 16990 16340 21800 11750 16780 16637.35 0.44 0 3752 17140 16960 16870 16690 16600 16915 16645 40 5020 500 11740 10 1 8036064 1338 4.15 1.44 12 0.40 4013.00 11592.00 31900 20240808 -47.81 15810 20241028 5.31 31900 -47.81 20240808 15810 5.31 20241028 31900 -47.81 20240808 15810 5.31 20241028 0.00 N 044990 500 40 억 35308 N N 0 N 00 N
11 20241125 150531 57 100.00 KOSDAQ 일반전기전자 N N N N N 16850 70 2 0.42 529396300 31821 137.72 16780 16990 16340 21800 11750 16780 16636.70 0.44 0 3712 17140 16960 16870 16690 16600 16915 16645 40 5020 500 11740 10 1 8036064 1354 4.20 1.45 12 0.40 4013.00 11592.00 31900 20240808 -47.18 15810 20241028 6.58 31900 -47.18 20240808 15810 6.58 20241028 31900 -47.18 20240808 15810 6.58 20241028 0.00 N 044990 500 40 억 35308 N N 0 N 00 N
12 20241125 140531 57 100.00 KOSDAQ 일반전기전자 N N N N N 16830 50 2 0.30 487987580 29374 127.13 16780 16990 16340 21800 11750 16780 16612.91 0.44 0 4268 17140 16960 16870 16690 16600 16915 16645 40 5020 500 11740 10 1 8036064 1352 4.19 1.45 12 0.37 4013.00 11592.00 31900 20240808 -47.24 15810 20241028 6.45 31900 -47.24 20240808 15810 6.45 20241028 31900 -47.24 20240808 15810 6.45 20241028 0.00 N 044990 500 40 억 35308 N N 0 N 00 N