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

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
025440/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
20241118,160338,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,235,0,3,0.00,0,0,0.00,0,0,0,305,165,235,0.00,15.85,0,0,235,235,235,235,235,235,235,770,70,500,0,1,1,153906120,362,9.79,0.10,12,0.00,24.00,2260.00,502,20240408,-53.19,203,20241011,15.76,502,-53.19,20240408,203,15.76,20241011,2510,-90.64,20240408,203,15.76,20241011,0.00,N,025440,500,769 억,,24395451,N,N,0,N,00,N
20241118,150340,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,235,0,3,0.00,0,0,0.00,0,0,0,305,165,235,0.00,15.85,0,0,235,235,235,235,235,235,235,770,70,500,0,1,1,153906120,362,9.79,0.10,12,0.00,24.00,2260.00,502,20240408,-53.19,203,20241011,15.76,502,-53.19,20240408,203,15.76,20241011,2510,-90.64,20240408,203,15.76,20241011,0.00,N,025440,500,769 억,,24395451,N,N,0,N,00,N
20241118,140341,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,235,0,3,0.00,0,0,0.00,0,0,0,305,165,235,0.00,15.85,0,0,235,235,235,235,235,235,235,770,70,500,0,1,1,153906120,362,9.79,0.10,12,0.00,24.00,2260.00,502,20240408,-53.19,203,20241011,15.76,502,-53.19,20240408,203,15.76,20241011,2510,-90.64,20240408,203,15.76,20241011,0.00,N,025440,500,769 억,,24395451,N,N,0,N,00,N
20241118,130339,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,235,0,3,0.00,0,0,0.00,0,0,0,305,165,235,0.00,15.85,0,0,235,235,235,235,235,235,235,770,70,500,0,1,1,153906120,362,9.79,0.10,12,0.00,24.00,2260.00,502,20240408,-53.19,203,20241011,15.76,502,-53.19,20240408,203,15.76,20241011,2510,-90.64,20240408,203,15.76,20241011,0.00,N,025440,500,769 억,,24395451,N,N,0,N,00,N
20241118,120341,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,235,0,3,0.00,0,0,0.00,0,0,0,305,165,235,0.00,15.85,0,0,235,235,235,235,235,235,235,770,70,500,0,1,1,153906120,362,9.79,0.10,12,0.00,24.00,2260.00,502,20240408,-53.19,203,20241011,15.76,502,-53.19,20240408,203,15.76,20241011,2510,-90.64,20240408,203,15.76,20241011,0.00,N,025440,500,769 억,,24395451,N,N,0,N,00,N
20241118,110341,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,235,0,3,0.00,0,0,0.00,0,0,0,305,165,235,0.00,15.85,0,0,235,235,235,235,235,235,235,770,70,500,0,1,1,153906120,362,9.79,0.10,12,0.00,24.00,2260.00,502,20240408,-53.19,203,20241011,15.76,502,-53.19,20240408,203,15.76,20241011,2510,-90.64,20240408,203,15.76,20241011,0.00,N,025440,500,769 억,,24395451,N,N,0,N,00,N
20241118,100340,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,235,0,3,0.00,0,0,0.00,0,0,0,305,165,235,0.00,15.85,0,0,235,235,235,235,235,235,235,770,70,500,0,1,1,153906120,362,9.79,0.10,12,0.00,24.00,2260.00,502,20240408,-53.19,203,20241011,15.76,502,-53.19,20240408,203,15.76,20241011,2510,-90.64,20240408,203,15.76,20241011,0.00,N,025440,500,769 억,,24395451,N,N,0,N,00,N
20241118,090336,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,235,0,3,0.00,0,0,0.00,0,0,0,305,165,235,0.00,15.85,0,0,235,235,235,235,235,235,235,770,70,500,0,1,1,153906120,362,9.79,0.10,12,0.00,24.00,2260.00,502,20240408,-53.19,203,20241011,15.76,502,-53.19,20240408,203,15.76,20241011,2510,-90.64,20240408,203,15.76,20241011,0.00,N,025440,500,769 억,,24395451,N,N,0,N,00,N
20241115,160347,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,235,0,3,0.00,0,0,0.00,0,0,0,305,165,235,0.00,15.85,0,0,235,235,235,235,235,235,235,770,70,500,0,1,1,153906120,362,9.79,0.10,12,0.00,24.00,2260.00,502,20240408,-53.19,203,20241011,15.76,502,-53.19,20240408,203,15.76,20241011,2510,-90.64,20240408,203,15.76,20241011,0.00,N,025440,500,769 억,,24395451,N,N,0,N,00,N
20241115,150355,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,235,0,3,0.00,0,0,0.00,0,0,0,305,165,235,0.00,15.85,0,0,235,235,235,235,235,235,235,770,70,500,0,1,1,153906120,362,9.79,0.10,12,0.00,24.00,2260.00,502,20240408,-53.19,203,20241011,15.76,502,-53.19,20240408,203,15.76,20241011,2510,-90.64,20240408,203,15.76,20241011,0.00,N,025440,500,769 억,,24395451,N,N,0,N,00,N
20241115,140353,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,235,0,3,0.00,0,0,0.00,0,0,0,305,165,235,0.00,15.85,0,0,235,235,235,235,235,235,235,770,70,500,0,1,1,153906120,362,9.79,0.10,12,0.00,24.00,2260.00,502,20240408,-53.19,203,20241011,15.76,502,-53.19,20240408,203,15.76,20241011,2510,-90.64,20240408,203,15.76,20241011,0.00,N,025440,500,769 억,,24395451,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 20241118 160338 58 100.00 KOSDAQ 일반전기전자 N N N N N 235 0 3 0.00 0 0 0.00 0 0 0 305 165 235 0.00 15.85 0 0 235 235 235 235 235 235 235 770 70 500 0 1 1 153906120 362 9.79 0.10 12 0.00 24.00 2260.00 502 20240408 -53.19 203 20241011 15.76 502 -53.19 20240408 203 15.76 20241011 2510 -90.64 20240408 203 15.76 20241011 0.00 N 025440 500 769 억 24395451 N N 0 N 00 N
3 20241118 150340 58 100.00 KOSDAQ 일반전기전자 N N N N N 235 0 3 0.00 0 0 0.00 0 0 0 305 165 235 0.00 15.85 0 0 235 235 235 235 235 235 235 770 70 500 0 1 1 153906120 362 9.79 0.10 12 0.00 24.00 2260.00 502 20240408 -53.19 203 20241011 15.76 502 -53.19 20240408 203 15.76 20241011 2510 -90.64 20240408 203 15.76 20241011 0.00 N 025440 500 769 억 24395451 N N 0 N 00 N
4 20241118 140341 58 100.00 KOSDAQ 일반전기전자 N N N N N 235 0 3 0.00 0 0 0.00 0 0 0 305 165 235 0.00 15.85 0 0 235 235 235 235 235 235 235 770 70 500 0 1 1 153906120 362 9.79 0.10 12 0.00 24.00 2260.00 502 20240408 -53.19 203 20241011 15.76 502 -53.19 20240408 203 15.76 20241011 2510 -90.64 20240408 203 15.76 20241011 0.00 N 025440 500 769 억 24395451 N N 0 N 00 N
5 20241118 130339 58 100.00 KOSDAQ 일반전기전자 N N N N N 235 0 3 0.00 0 0 0.00 0 0 0 305 165 235 0.00 15.85 0 0 235 235 235 235 235 235 235 770 70 500 0 1 1 153906120 362 9.79 0.10 12 0.00 24.00 2260.00 502 20240408 -53.19 203 20241011 15.76 502 -53.19 20240408 203 15.76 20241011 2510 -90.64 20240408 203 15.76 20241011 0.00 N 025440 500 769 억 24395451 N N 0 N 00 N
6 20241118 120341 58 100.00 KOSDAQ 일반전기전자 N N N N N 235 0 3 0.00 0 0 0.00 0 0 0 305 165 235 0.00 15.85 0 0 235 235 235 235 235 235 235 770 70 500 0 1 1 153906120 362 9.79 0.10 12 0.00 24.00 2260.00 502 20240408 -53.19 203 20241011 15.76 502 -53.19 20240408 203 15.76 20241011 2510 -90.64 20240408 203 15.76 20241011 0.00 N 025440 500 769 억 24395451 N N 0 N 00 N
7 20241118 110341 58 100.00 KOSDAQ 일반전기전자 N N N N N 235 0 3 0.00 0 0 0.00 0 0 0 305 165 235 0.00 15.85 0 0 235 235 235 235 235 235 235 770 70 500 0 1 1 153906120 362 9.79 0.10 12 0.00 24.00 2260.00 502 20240408 -53.19 203 20241011 15.76 502 -53.19 20240408 203 15.76 20241011 2510 -90.64 20240408 203 15.76 20241011 0.00 N 025440 500 769 억 24395451 N N 0 N 00 N
8 20241118 100340 58 100.00 KOSDAQ 일반전기전자 N N N N N 235 0 3 0.00 0 0 0.00 0 0 0 305 165 235 0.00 15.85 0 0 235 235 235 235 235 235 235 770 70 500 0 1 1 153906120 362 9.79 0.10 12 0.00 24.00 2260.00 502 20240408 -53.19 203 20241011 15.76 502 -53.19 20240408 203 15.76 20241011 2510 -90.64 20240408 203 15.76 20241011 0.00 N 025440 500 769 억 24395451 N N 0 N 00 N
9 20241118 090336 58 100.00 KOSDAQ 일반전기전자 N N N N N 235 0 3 0.00 0 0 0.00 0 0 0 305 165 235 0.00 15.85 0 0 235 235 235 235 235 235 235 770 70 500 0 1 1 153906120 362 9.79 0.10 12 0.00 24.00 2260.00 502 20240408 -53.19 203 20241011 15.76 502 -53.19 20240408 203 15.76 20241011 2510 -90.64 20240408 203 15.76 20241011 0.00 N 025440 500 769 억 24395451 N N 0 N 00 N
10 20241115 160347 58 100.00 KOSDAQ 일반전기전자 N N N N N 235 0 3 0.00 0 0 0.00 0 0 0 305 165 235 0.00 15.85 0 0 235 235 235 235 235 235 235 770 70 500 0 1 1 153906120 362 9.79 0.10 12 0.00 24.00 2260.00 502 20240408 -53.19 203 20241011 15.76 502 -53.19 20240408 203 15.76 20241011 2510 -90.64 20240408 203 15.76 20241011 0.00 N 025440 500 769 억 24395451 N N 0 N 00 N
11 20241115 150355 58 100.00 KOSDAQ 일반전기전자 N N N N N 235 0 3 0.00 0 0 0.00 0 0 0 305 165 235 0.00 15.85 0 0 235 235 235 235 235 235 235 770 70 500 0 1 1 153906120 362 9.79 0.10 12 0.00 24.00 2260.00 502 20240408 -53.19 203 20241011 15.76 502 -53.19 20240408 203 15.76 20241011 2510 -90.64 20240408 203 15.76 20241011 0.00 N 025440 500 769 억 24395451 N N 0 N 00 N
12 20241115 140353 58 100.00 KOSDAQ 일반전기전자 N N N N N 235 0 3 0.00 0 0 0.00 0 0 0 305 165 235 0.00 15.85 0 0 235 235 235 235 235 235 235 770 70 500 0 1 1 153906120 362 9.79 0.10 12 0.00 24.00 2260.00 502 20240408 -53.19 203 20241011 15.76 502 -53.19 20240408 203 15.76 20241011 2510 -90.64 20240408 203 15.76 20241011 0.00 N 025440 500 769 억 24395451 N N 0 N 00 N