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
151910/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
20241125,160922,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.61,3.39,12,0.00,-41.00,189.00,680,20240313,-5.88,264,20240202,142.42,680,-5.88,20240313,264,142.42,20240202,680,-5.88,20240313,264,142.42,20240202,0.00,N,151910,100,190 억,,970483,N,N,0,N,00,N
20241125,150941,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.61,3.39,12,0.00,-41.00,189.00,680,20240313,-5.88,264,20240202,142.42,680,-5.88,20240313,264,142.42,20240202,680,-5.88,20240313,264,142.42,20240202,0.00,N,151910,100,190 억,,970483,N,N,0,N,00,N
20241125,140938,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.61,3.39,12,0.00,-41.00,189.00,680,20240313,-5.88,264,20240202,142.42,680,-5.88,20240313,264,142.42,20240202,680,-5.88,20240313,264,142.42,20240202,0.00,N,151910,100,190 억,,970483,N,N,0,N,00,N
20241125,130932,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.61,3.39,12,0.00,-41.00,189.00,680,20240313,-5.88,264,20240202,142.42,680,-5.88,20240313,264,142.42,20240202,680,-5.88,20240313,264,142.42,20240202,0.00,N,151910,100,190 억,,970483,N,N,0,N,00,N
20241125,120941,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.61,3.39,12,0.00,-41.00,189.00,680,20240313,-5.88,264,20240202,142.42,680,-5.88,20240313,264,142.42,20240202,680,-5.88,20240313,264,142.42,20240202,0.00,N,151910,100,190 억,,970483,N,N,0,N,00,N
20241125,110935,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.61,3.39,12,0.00,-41.00,189.00,680,20240313,-5.88,264,20240202,142.42,680,-5.88,20240313,264,142.42,20240202,680,-5.88,20240313,264,142.42,20240202,0.00,N,151910,100,190 억,,970483,N,N,0,N,00,N
20241125,100925,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.61,3.39,12,0.00,-41.00,189.00,680,20240313,-5.88,264,20240202,142.42,680,-5.88,20240313,264,142.42,20240202,680,-5.88,20240313,264,142.42,20240202,0.00,N,151910,100,190 억,,970483,N,N,0,N,00,N
20241125,090926,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.61,3.39,12,0.00,-41.00,189.00,680,20240313,-5.88,264,20240202,142.42,680,-5.88,20240313,264,142.42,20240202,680,-5.88,20240313,264,142.42,20240202,0.00,N,151910,100,190 억,,970483,N,N,0,N,00,N
20241122,160834,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.61,3.39,12,0.00,-41.00,189.00,680,20240313,-5.88,264,20240202,142.42,680,-5.88,20240313,264,142.42,20240202,680,-5.88,20240313,264,142.42,20240202,0.00,N,151910,100,190 억,,970483,N,N,0,N,00,N
20241122,150847,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.61,3.39,12,0.00,-41.00,189.00,680,20240313,-5.88,264,20240202,142.42,680,-5.88,20240313,264,142.42,20240202,680,-5.88,20240313,264,142.42,20240202,0.00,N,151910,100,190 억,,970483,N,N,0,N,00,N
20241122,140848,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.61,3.39,12,0.00,-41.00,189.00,680,20240313,-5.88,264,20240202,142.42,680,-5.88,20240313,264,142.42,20240202,680,-5.88,20240313,264,142.42,20240202,0.00,N,151910,100,190 억,,970483,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 160922 58 100.00 KOSDAQ 일반전기전자 N N N N N 640 0 3 0.00 0 0 0.00 0 0 0 832 448 640 0.00 0.51 0 0 640 640 640 640 640 640 640 190 192 100 0 1 1 190071722 1216 -15.61 3.39 12 0.00 -41.00 189.00 680 20240313 -5.88 264 20240202 142.42 680 -5.88 20240313 264 142.42 20240202 680 -5.88 20240313 264 142.42 20240202 0.00 N 151910 100 190 억 970483 N N 0 N 00 N
3 20241125 150941 58 100.00 KOSDAQ 일반전기전자 N N N N N 640 0 3 0.00 0 0 0.00 0 0 0 832 448 640 0.00 0.51 0 0 640 640 640 640 640 640 640 190 192 100 0 1 1 190071722 1216 -15.61 3.39 12 0.00 -41.00 189.00 680 20240313 -5.88 264 20240202 142.42 680 -5.88 20240313 264 142.42 20240202 680 -5.88 20240313 264 142.42 20240202 0.00 N 151910 100 190 억 970483 N N 0 N 00 N
4 20241125 140938 58 100.00 KOSDAQ 일반전기전자 N N N N N 640 0 3 0.00 0 0 0.00 0 0 0 832 448 640 0.00 0.51 0 0 640 640 640 640 640 640 640 190 192 100 0 1 1 190071722 1216 -15.61 3.39 12 0.00 -41.00 189.00 680 20240313 -5.88 264 20240202 142.42 680 -5.88 20240313 264 142.42 20240202 680 -5.88 20240313 264 142.42 20240202 0.00 N 151910 100 190 억 970483 N N 0 N 00 N
5 20241125 130932 58 100.00 KOSDAQ 일반전기전자 N N N N N 640 0 3 0.00 0 0 0.00 0 0 0 832 448 640 0.00 0.51 0 0 640 640 640 640 640 640 640 190 192 100 0 1 1 190071722 1216 -15.61 3.39 12 0.00 -41.00 189.00 680 20240313 -5.88 264 20240202 142.42 680 -5.88 20240313 264 142.42 20240202 680 -5.88 20240313 264 142.42 20240202 0.00 N 151910 100 190 억 970483 N N 0 N 00 N
6 20241125 120941 58 100.00 KOSDAQ 일반전기전자 N N N N N 640 0 3 0.00 0 0 0.00 0 0 0 832 448 640 0.00 0.51 0 0 640 640 640 640 640 640 640 190 192 100 0 1 1 190071722 1216 -15.61 3.39 12 0.00 -41.00 189.00 680 20240313 -5.88 264 20240202 142.42 680 -5.88 20240313 264 142.42 20240202 680 -5.88 20240313 264 142.42 20240202 0.00 N 151910 100 190 억 970483 N N 0 N 00 N
7 20241125 110935 58 100.00 KOSDAQ 일반전기전자 N N N N N 640 0 3 0.00 0 0 0.00 0 0 0 832 448 640 0.00 0.51 0 0 640 640 640 640 640 640 640 190 192 100 0 1 1 190071722 1216 -15.61 3.39 12 0.00 -41.00 189.00 680 20240313 -5.88 264 20240202 142.42 680 -5.88 20240313 264 142.42 20240202 680 -5.88 20240313 264 142.42 20240202 0.00 N 151910 100 190 억 970483 N N 0 N 00 N
8 20241125 100925 58 100.00 KOSDAQ 일반전기전자 N N N N N 640 0 3 0.00 0 0 0.00 0 0 0 832 448 640 0.00 0.51 0 0 640 640 640 640 640 640 640 190 192 100 0 1 1 190071722 1216 -15.61 3.39 12 0.00 -41.00 189.00 680 20240313 -5.88 264 20240202 142.42 680 -5.88 20240313 264 142.42 20240202 680 -5.88 20240313 264 142.42 20240202 0.00 N 151910 100 190 억 970483 N N 0 N 00 N
9 20241125 090926 58 100.00 KOSDAQ 일반전기전자 N N N N N 640 0 3 0.00 0 0 0.00 0 0 0 832 448 640 0.00 0.51 0 0 640 640 640 640 640 640 640 190 192 100 0 1 1 190071722 1216 -15.61 3.39 12 0.00 -41.00 189.00 680 20240313 -5.88 264 20240202 142.42 680 -5.88 20240313 264 142.42 20240202 680 -5.88 20240313 264 142.42 20240202 0.00 N 151910 100 190 억 970483 N N 0 N 00 N
10 20241122 160834 58 100.00 KOSDAQ 일반전기전자 N N N N N 640 0 3 0.00 0 0 0.00 0 0 0 832 448 640 0.00 0.51 0 0 640 640 640 640 640 640 640 190 192 100 0 1 1 190071722 1216 -15.61 3.39 12 0.00 -41.00 189.00 680 20240313 -5.88 264 20240202 142.42 680 -5.88 20240313 264 142.42 20240202 680 -5.88 20240313 264 142.42 20240202 0.00 N 151910 100 190 억 970483 N N 0 N 00 N
11 20241122 150847 58 100.00 KOSDAQ 일반전기전자 N N N N N 640 0 3 0.00 0 0 0.00 0 0 0 832 448 640 0.00 0.51 0 0 640 640 640 640 640 640 640 190 192 100 0 1 1 190071722 1216 -15.61 3.39 12 0.00 -41.00 189.00 680 20240313 -5.88 264 20240202 142.42 680 -5.88 20240313 264 142.42 20240202 680 -5.88 20240313 264 142.42 20240202 0.00 N 151910 100 190 억 970483 N N 0 N 00 N
12 20241122 140848 58 100.00 KOSDAQ 일반전기전자 N N N N N 640 0 3 0.00 0 0 0.00 0 0 0 832 448 640 0.00 0.51 0 0 640 640 640 640 640 640 640 190 192 100 0 1 1 190071722 1216 -15.61 3.39 12 0.00 -41.00 189.00 680 20240313 -5.88 264 20240202 142.42 680 -5.88 20240313 264 142.42 20240202 680 -5.88 20240313 264 142.42 20240202 0.00 N 151910 100 190 억 970483 N N 0 N 00 N