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
191410/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
20241125,160949,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1610,6,2,0.37,39526784,24661,187.49,1605,1611,1595,2085,1123,1604,1602.81,0.25,0,-482,1644,1623,1599,1578,1554,1634,1589,56,481,500,1050,1,1,11204255,180,-107.33,0.82,12,0.22,-15.00,1957.00,3550,20240531,-54.65,1540,20241118,4.55,3550,-54.65,20240531,1540,4.55,20241118,3550,-54.65,20240531,1540,4.55,20241118,0.15,N,191410,500,56 억,,28501,N,N,0,N,00,N
20241125,151009,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1611,7,2,0.44,38678314,24134,183.49,1605,1611,1595,2085,1123,1604,1602.65,0.25,0,-176,1644,1623,1599,1578,1554,1634,1589,56,481,500,1050,1,1,11204255,181,-107.40,0.82,12,0.22,-15.00,1957.00,3550,20240531,-54.62,1540,20241118,4.61,3550,-54.62,20240531,1540,4.61,20241118,3550,-54.62,20240531,1540,4.61,20241118,0.15,N,191410,500,56 억,,28501,N,N,0,N,00,N
20241125,141005,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1599,-5,5,-0.31,36282881,22646,172.17,1605,1610,1595,2085,1123,1604,1602.18,0.25,0,-175,1644,1623,1599,1578,1554,1634,1589,56,481,500,1050,1,1,11204255,179,-106.60,0.82,12,0.20,-15.00,1957.00,3550,20240531,-54.96,1540,20241118,3.83,3550,-54.96,20240531,1540,3.83,20241118,3550,-54.96,20240531,1540,3.83,20241118,0.15,N,191410,500,56 억,,28501,N,N,0,N,00,N
20241125,130959,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1596,-8,5,-0.50,27648065,17236,131.04,1605,1610,1596,2085,1123,1604,1604.09,0.25,0,-425,1644,1623,1599,1578,1554,1634,1589,56,481,500,1050,1,1,11204255,179,-106.40,0.82,12,0.15,-15.00,1957.00,3550,20240531,-55.04,1540,20241118,3.64,3550,-55.04,20240531,1540,3.64,20241118,3550,-55.04,20240531,1540,3.64,20241118,0.15,N,191410,500,56 억,,28501,N,N,0,N,00,N
20241125,121009,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1610,6,2,0.37,27537729,17167,130.52,1605,1610,1596,2085,1123,1604,1604.11,0.25,0,-430,1644,1623,1599,1578,1554,1634,1589,56,481,500,1050,1,1,11204255,180,-107.33,0.82,12,0.15,-15.00,1957.00,3550,20240531,-54.65,1540,20241118,4.55,3550,-54.65,20240531,1540,4.55,20241118,3550,-54.65,20240531,1540,4.55,20241118,0.15,N,191410,500,56 억,,28501,N,N,0,N,00,N
20241125,111003,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1609,5,2,0.31,25720135,16038,121.93,1605,1610,1596,2085,1123,1604,1603.70,0.25,0,-430,1644,1623,1599,1578,1554,1634,1589,56,481,500,1050,1,1,11204255,180,-107.27,0.82,12,0.14,-15.00,1957.00,3550,20240531,-54.68,1540,20241118,4.48,3550,-54.68,20240531,1540,4.48,20241118,3550,-54.68,20240531,1540,4.48,20241118,0.15,N,191410,500,56 억,,28501,N,N,0,N,00,N
20241125,100952,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1596,-8,5,-0.50,6033081,3768,28.65,1605,1605,1596,2085,1123,1604,1601.14,0.25,0,-23,1644,1623,1599,1578,1554,1634,1589,56,481,500,1050,1,1,11204255,179,-106.40,0.82,12,0.03,-15.00,1957.00,3550,20240531,-55.04,1540,20241118,3.64,3550,-55.04,20240531,1540,3.64,20241118,3550,-55.04,20240531,1540,3.64,20241118,0.15,N,191410,500,56 억,,28501,N,N,0,N,00,N
20241125,090952,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1603,-1,5,-0.06,3144889,1961,14.91,1605,1605,1596,2085,1123,1604,1603.72,0.25,0,36,1644,1623,1599,1578,1554,1634,1589,56,481,500,1050,1,1,11204255,180,-106.87,0.82,12,0.02,-15.00,1957.00,3550,20240531,-54.85,1540,20241118,4.09,3550,-54.85,20240531,1540,4.09,20241118,3550,-54.85,20240531,1540,4.09,20241118,0.15,N,191410,500,56 억,,28501,N,N,0,N,00,N
20241122,160858,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1604,24,2,1.52,20815991,13153,277.37,1580,1620,1575,2050,1106,1580,1582.60,0.25,0,402,1610,1594,1585,1569,1560,1590,1565,56,470,500,1040,1,1,11204255,180,-106.93,0.82,12,0.12,-15.00,1957.00,3550,20240531,-54.82,1540,20241118,4.16,3550,-54.82,20240531,1540,4.16,20241118,3550,-54.82,20240531,1540,4.16,20241118,0.15,N,191410,500,56 억,,28099,N,N,0,N,00,N
20241122,150912,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1620,40,2,2.53,20804763,13146,277.22,1580,1620,1575,2050,1106,1580,1582.59,0.25,0,403,1610,1594,1585,1569,1560,1590,1565,56,470,500,1040,1,1,11204255,182,-108.00,0.83,12,0.12,-15.00,1957.00,3550,20240531,-54.37,1540,20241118,5.19,3550,-54.37,20240531,1540,5.19,20241118,3550,-54.37,20240531,1540,5.19,20241118,0.15,N,191410,500,56 억,,28099,N,N,0,N,00,N
20241122,140913,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1578,-2,5,-0.13,15129538,9580,202.02,1580,1585,1575,2050,1106,1580,1579.28,0.25,0,803,1610,1594,1585,1569,1560,1590,1565,56,470,500,1040,1,1,11204255,177,-105.20,0.81,12,0.09,-15.00,1957.00,3550,20240531,-55.55,1540,20241118,2.47,3550,-55.55,20240531,1540,2.47,20241118,3550,-55.55,20240531,1540,2.47,20241118,0.15,N,191410,500,56 억,,28099,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 160949 57 100.00 KOSDAQ 일반전기전자 N N N N N 1610 6 2 0.37 39526784 24661 187.49 1605 1611 1595 2085 1123 1604 1602.81 0.25 0 -482 1644 1623 1599 1578 1554 1634 1589 56 481 500 1050 1 1 11204255 180 -107.33 0.82 12 0.22 -15.00 1957.00 3550 20240531 -54.65 1540 20241118 4.55 3550 -54.65 20240531 1540 4.55 20241118 3550 -54.65 20240531 1540 4.55 20241118 0.15 N 191410 500 56 억 28501 N N 0 N 00 N
3 20241125 151009 57 100.00 KOSDAQ 일반전기전자 N N N N N 1611 7 2 0.44 38678314 24134 183.49 1605 1611 1595 2085 1123 1604 1602.65 0.25 0 -176 1644 1623 1599 1578 1554 1634 1589 56 481 500 1050 1 1 11204255 181 -107.40 0.82 12 0.22 -15.00 1957.00 3550 20240531 -54.62 1540 20241118 4.61 3550 -54.62 20240531 1540 4.61 20241118 3550 -54.62 20240531 1540 4.61 20241118 0.15 N 191410 500 56 억 28501 N N 0 N 00 N
4 20241125 141005 57 100.00 KOSDAQ 일반전기전자 N N N N N 1599 -5 5 -0.31 36282881 22646 172.17 1605 1610 1595 2085 1123 1604 1602.18 0.25 0 -175 1644 1623 1599 1578 1554 1634 1589 56 481 500 1050 1 1 11204255 179 -106.60 0.82 12 0.20 -15.00 1957.00 3550 20240531 -54.96 1540 20241118 3.83 3550 -54.96 20240531 1540 3.83 20241118 3550 -54.96 20240531 1540 3.83 20241118 0.15 N 191410 500 56 억 28501 N N 0 N 00 N
5 20241125 130959 57 100.00 KOSDAQ 일반전기전자 N N N N N 1596 -8 5 -0.50 27648065 17236 131.04 1605 1610 1596 2085 1123 1604 1604.09 0.25 0 -425 1644 1623 1599 1578 1554 1634 1589 56 481 500 1050 1 1 11204255 179 -106.40 0.82 12 0.15 -15.00 1957.00 3550 20240531 -55.04 1540 20241118 3.64 3550 -55.04 20240531 1540 3.64 20241118 3550 -55.04 20240531 1540 3.64 20241118 0.15 N 191410 500 56 억 28501 N N 0 N 00 N
6 20241125 121009 57 100.00 KOSDAQ 일반전기전자 N N N N N 1610 6 2 0.37 27537729 17167 130.52 1605 1610 1596 2085 1123 1604 1604.11 0.25 0 -430 1644 1623 1599 1578 1554 1634 1589 56 481 500 1050 1 1 11204255 180 -107.33 0.82 12 0.15 -15.00 1957.00 3550 20240531 -54.65 1540 20241118 4.55 3550 -54.65 20240531 1540 4.55 20241118 3550 -54.65 20240531 1540 4.55 20241118 0.15 N 191410 500 56 억 28501 N N 0 N 00 N
7 20241125 111003 57 100.00 KOSDAQ 일반전기전자 N N N N N 1609 5 2 0.31 25720135 16038 121.93 1605 1610 1596 2085 1123 1604 1603.70 0.25 0 -430 1644 1623 1599 1578 1554 1634 1589 56 481 500 1050 1 1 11204255 180 -107.27 0.82 12 0.14 -15.00 1957.00 3550 20240531 -54.68 1540 20241118 4.48 3550 -54.68 20240531 1540 4.48 20241118 3550 -54.68 20240531 1540 4.48 20241118 0.15 N 191410 500 56 억 28501 N N 0 N 00 N
8 20241125 100952 57 100.00 KOSDAQ 일반전기전자 N N N N N 1596 -8 5 -0.50 6033081 3768 28.65 1605 1605 1596 2085 1123 1604 1601.14 0.25 0 -23 1644 1623 1599 1578 1554 1634 1589 56 481 500 1050 1 1 11204255 179 -106.40 0.82 12 0.03 -15.00 1957.00 3550 20240531 -55.04 1540 20241118 3.64 3550 -55.04 20240531 1540 3.64 20241118 3550 -55.04 20240531 1540 3.64 20241118 0.15 N 191410 500 56 억 28501 N N 0 N 00 N
9 20241125 090952 57 100.00 KOSDAQ 일반전기전자 N N N N N 1603 -1 5 -0.06 3144889 1961 14.91 1605 1605 1596 2085 1123 1604 1603.72 0.25 0 36 1644 1623 1599 1578 1554 1634 1589 56 481 500 1050 1 1 11204255 180 -106.87 0.82 12 0.02 -15.00 1957.00 3550 20240531 -54.85 1540 20241118 4.09 3550 -54.85 20240531 1540 4.09 20241118 3550 -54.85 20240531 1540 4.09 20241118 0.15 N 191410 500 56 억 28501 N N 0 N 00 N
10 20241122 160858 57 100.00 KOSDAQ 일반전기전자 N N N N N 1604 24 2 1.52 20815991 13153 277.37 1580 1620 1575 2050 1106 1580 1582.60 0.25 0 402 1610 1594 1585 1569 1560 1590 1565 56 470 500 1040 1 1 11204255 180 -106.93 0.82 12 0.12 -15.00 1957.00 3550 20240531 -54.82 1540 20241118 4.16 3550 -54.82 20240531 1540 4.16 20241118 3550 -54.82 20240531 1540 4.16 20241118 0.15 N 191410 500 56 억 28099 N N 0 N 00 N
11 20241122 150912 57 100.00 KOSDAQ 일반전기전자 N N N N N 1620 40 2 2.53 20804763 13146 277.22 1580 1620 1575 2050 1106 1580 1582.59 0.25 0 403 1610 1594 1585 1569 1560 1590 1565 56 470 500 1040 1 1 11204255 182 -108.00 0.83 12 0.12 -15.00 1957.00 3550 20240531 -54.37 1540 20241118 5.19 3550 -54.37 20240531 1540 5.19 20241118 3550 -54.37 20240531 1540 5.19 20241118 0.15 N 191410 500 56 억 28099 N N 0 N 00 N
12 20241122 140913 57 100.00 KOSDAQ 일반전기전자 N N N N N 1578 -2 5 -0.13 15129538 9580 202.02 1580 1585 1575 2050 1106 1580 1579.28 0.25 0 803 1610 1594 1585 1569 1560 1590 1565 56 470 500 1040 1 1 11204255 177 -105.20 0.81 12 0.09 -15.00 1957.00 3550 20240531 -55.55 1540 20241118 2.47 3550 -55.55 20240531 1540 2.47 20241118 3550 -55.55 20240531 1540 2.47 20241118 0.15 N 191410 500 56 억 28099 N N 0 N 00 N