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

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
151910/price/prices-20241201.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
20241203,160832,58,100.00,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
20241203,150905,58,100.00,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
20241203,140851,58,100.00,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
20241203,130852,58,100.00,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
20241203,120902,58,100.00,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
20241203,110843,58,100.00,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
20241203,100830,58,100.00,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
20241203,090822,58,100.00,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
20241202,160811,58,100.00,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
20241202,150914,58,100.00,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
20241202,140830,58,100.00,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 20241203 160832 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 20241203 150905 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 20241203 140851 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 20241203 130852 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 20241203 120902 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 20241203 110843 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 20241203 100830 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 20241203 090822 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 20241202 160811 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 20241202 150914 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 20241202 140830 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