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
099520/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
20241118,160709,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.93,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20231109,0.00,1284,20231109,0.00,1284,0.00,20240102,1284,0.00,20240102,1284,0.00,20231120,1284,0.00,20231120,0.00,N,099520,500,226 억,,421323,N,N,0,N,00,N
20241118,150717,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.93,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20231109,0.00,1284,20231109,0.00,1284,0.00,20240102,1284,0.00,20240102,1284,0.00,20231120,1284,0.00,20231120,0.00,N,099520,500,226 억,,421323,N,N,0,N,00,N
20241118,140719,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.93,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20231109,0.00,1284,20231109,0.00,1284,0.00,20240102,1284,0.00,20240102,1284,0.00,20231120,1284,0.00,20231120,0.00,N,099520,500,226 억,,421323,N,N,0,N,00,N
20241118,130716,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.93,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20231109,0.00,1284,20231109,0.00,1284,0.00,20240102,1284,0.00,20240102,1284,0.00,20231120,1284,0.00,20231120,0.00,N,099520,500,226 억,,421323,N,N,0,N,00,N
20241118,120719,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.93,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20231109,0.00,1284,20231109,0.00,1284,0.00,20240102,1284,0.00,20240102,1284,0.00,20231120,1284,0.00,20231120,0.00,N,099520,500,226 억,,421323,N,N,0,N,00,N
20241118,110719,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.93,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20231109,0.00,1284,20231109,0.00,1284,0.00,20240102,1284,0.00,20240102,1284,0.00,20231120,1284,0.00,20231120,0.00,N,099520,500,226 억,,421323,N,N,0,N,00,N
20241118,100711,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.93,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20231109,0.00,1284,20231109,0.00,1284,0.00,20240102,1284,0.00,20240102,1284,0.00,20231120,1284,0.00,20231120,0.00,N,099520,500,226 억,,421323,N,N,0,N,00,N
20241118,090710,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.93,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20231109,0.00,1284,20231109,0.00,1284,0.00,20240102,1284,0.00,20240102,1284,0.00,20231120,1284,0.00,20231120,0.00,N,099520,500,226 억,,421323,N,N,0,N,00,N
20241115,160733,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.93,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20231108,0.00,1284,20231108,0.00,1284,0.00,20240102,1284,0.00,20240102,1284,0.00,20231115,1284,0.00,20231115,0.00,N,099520,500,226 억,,421323,N,N,0,N,00,N
20241115,150754,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.93,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20231108,0.00,1284,20231108,0.00,1284,0.00,20240102,1284,0.00,20240102,1284,0.00,20231115,1284,0.00,20231115,0.00,N,099520,500,226 억,,421323,N,N,0,N,00,N
20241115,140746,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.93,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20231108,0.00,1284,20231108,0.00,1284,0.00,20240102,1284,0.00,20240102,1284,0.00,20231115,1284,0.00,20231115,0.00,N,099520,500,226 억,,421323,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 160709 58 100.00 KOSDAQ 일반전기전자 N N N N N 1284 0 3 0.00 0 0 0.00 0 0 0 3855 1 1284 0.00 0.93 0 0 1284 1284 1284 1284 1284 1284 1284 226 2571 500 0 1 1 45281824 581 -10.11 2.20 12 0.00 -127.00 583.00 1284 20231109 0.00 1284 20231109 0.00 1284 0.00 20240102 1284 0.00 20240102 1284 0.00 20231120 1284 0.00 20231120 0.00 N 099520 500 226 억 421323 N N 0 N 00 N
3 20241118 150717 58 100.00 KOSDAQ 일반전기전자 N N N N N 1284 0 3 0.00 0 0 0.00 0 0 0 3855 1 1284 0.00 0.93 0 0 1284 1284 1284 1284 1284 1284 1284 226 2571 500 0 1 1 45281824 581 -10.11 2.20 12 0.00 -127.00 583.00 1284 20231109 0.00 1284 20231109 0.00 1284 0.00 20240102 1284 0.00 20240102 1284 0.00 20231120 1284 0.00 20231120 0.00 N 099520 500 226 억 421323 N N 0 N 00 N
4 20241118 140719 58 100.00 KOSDAQ 일반전기전자 N N N N N 1284 0 3 0.00 0 0 0.00 0 0 0 3855 1 1284 0.00 0.93 0 0 1284 1284 1284 1284 1284 1284 1284 226 2571 500 0 1 1 45281824 581 -10.11 2.20 12 0.00 -127.00 583.00 1284 20231109 0.00 1284 20231109 0.00 1284 0.00 20240102 1284 0.00 20240102 1284 0.00 20231120 1284 0.00 20231120 0.00 N 099520 500 226 억 421323 N N 0 N 00 N
5 20241118 130716 58 100.00 KOSDAQ 일반전기전자 N N N N N 1284 0 3 0.00 0 0 0.00 0 0 0 3855 1 1284 0.00 0.93 0 0 1284 1284 1284 1284 1284 1284 1284 226 2571 500 0 1 1 45281824 581 -10.11 2.20 12 0.00 -127.00 583.00 1284 20231109 0.00 1284 20231109 0.00 1284 0.00 20240102 1284 0.00 20240102 1284 0.00 20231120 1284 0.00 20231120 0.00 N 099520 500 226 억 421323 N N 0 N 00 N
6 20241118 120719 58 100.00 KOSDAQ 일반전기전자 N N N N N 1284 0 3 0.00 0 0 0.00 0 0 0 3855 1 1284 0.00 0.93 0 0 1284 1284 1284 1284 1284 1284 1284 226 2571 500 0 1 1 45281824 581 -10.11 2.20 12 0.00 -127.00 583.00 1284 20231109 0.00 1284 20231109 0.00 1284 0.00 20240102 1284 0.00 20240102 1284 0.00 20231120 1284 0.00 20231120 0.00 N 099520 500 226 억 421323 N N 0 N 00 N
7 20241118 110719 58 100.00 KOSDAQ 일반전기전자 N N N N N 1284 0 3 0.00 0 0 0.00 0 0 0 3855 1 1284 0.00 0.93 0 0 1284 1284 1284 1284 1284 1284 1284 226 2571 500 0 1 1 45281824 581 -10.11 2.20 12 0.00 -127.00 583.00 1284 20231109 0.00 1284 20231109 0.00 1284 0.00 20240102 1284 0.00 20240102 1284 0.00 20231120 1284 0.00 20231120 0.00 N 099520 500 226 억 421323 N N 0 N 00 N
8 20241118 100711 58 100.00 KOSDAQ 일반전기전자 N N N N N 1284 0 3 0.00 0 0 0.00 0 0 0 3855 1 1284 0.00 0.93 0 0 1284 1284 1284 1284 1284 1284 1284 226 2571 500 0 1 1 45281824 581 -10.11 2.20 12 0.00 -127.00 583.00 1284 20231109 0.00 1284 20231109 0.00 1284 0.00 20240102 1284 0.00 20240102 1284 0.00 20231120 1284 0.00 20231120 0.00 N 099520 500 226 억 421323 N N 0 N 00 N
9 20241118 090710 58 100.00 KOSDAQ 일반전기전자 N N N N N 1284 0 3 0.00 0 0 0.00 0 0 0 3855 1 1284 0.00 0.93 0 0 1284 1284 1284 1284 1284 1284 1284 226 2571 500 0 1 1 45281824 581 -10.11 2.20 12 0.00 -127.00 583.00 1284 20231109 0.00 1284 20231109 0.00 1284 0.00 20240102 1284 0.00 20240102 1284 0.00 20231120 1284 0.00 20231120 0.00 N 099520 500 226 억 421323 N N 0 N 00 N
10 20241115 160733 58 100.00 KOSDAQ 일반전기전자 N N N N N 1284 0 3 0.00 0 0 0.00 0 0 0 3855 1 1284 0.00 0.93 0 0 1284 1284 1284 1284 1284 1284 1284 226 2571 500 0 1 1 45281824 581 -10.11 2.20 12 0.00 -127.00 583.00 1284 20231108 0.00 1284 20231108 0.00 1284 0.00 20240102 1284 0.00 20240102 1284 0.00 20231115 1284 0.00 20231115 0.00 N 099520 500 226 억 421323 N N 0 N 00 N
11 20241115 150754 58 100.00 KOSDAQ 일반전기전자 N N N N N 1284 0 3 0.00 0 0 0.00 0 0 0 3855 1 1284 0.00 0.93 0 0 1284 1284 1284 1284 1284 1284 1284 226 2571 500 0 1 1 45281824 581 -10.11 2.20 12 0.00 -127.00 583.00 1284 20231108 0.00 1284 20231108 0.00 1284 0.00 20240102 1284 0.00 20240102 1284 0.00 20231115 1284 0.00 20231115 0.00 N 099520 500 226 억 421323 N N 0 N 00 N
12 20241115 140746 58 100.00 KOSDAQ 일반전기전자 N N N N N 1284 0 3 0.00 0 0 0.00 0 0 0 3855 1 1284 0.00 0.93 0 0 1284 1284 1284 1284 1284 1284 1284 226 2571 500 0 1 1 45281824 581 -10.11 2.20 12 0.00 -127.00 583.00 1284 20231108 0.00 1284 20231108 0.00 1284 0.00 20240102 1284 0.00 20240102 1284 0.00 20231115 1284 0.00 20231115 0.00 N 099520 500 226 억 421323 N N 0 N 00 N