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
215090/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
20241203,160927,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.35,0,0,1505,1505,1505,1505,1505,1505,1505,100,451,100,0,1,1,99649272,1500,-8.96,5.55,12,0.00,-168.00,271.00,1505,20231124,0.00,1505,20231124,0.00,1505,0.00,20240102,1505,0.00,20240102,1505,0.00,20231204,1505,0.00,20231204,0.07,N,215090,100,99 억,,1343572,N,N,0,N,00,N
20241203,151002,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.35,0,0,1505,1505,1505,1505,1505,1505,1505,100,451,100,0,1,1,99649272,1500,-8.96,5.55,12,0.00,-168.00,271.00,1505,20231124,0.00,1505,20231124,0.00,1505,0.00,20240102,1505,0.00,20240102,1505,0.00,20231204,1505,0.00,20231204,0.07,N,215090,100,99 억,,1343572,N,N,0,N,00,N
20241203,140943,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.35,0,0,1505,1505,1505,1505,1505,1505,1505,100,451,100,0,1,1,99649272,1500,-8.96,5.55,12,0.00,-168.00,271.00,1505,20231124,0.00,1505,20231124,0.00,1505,0.00,20240102,1505,0.00,20240102,1505,0.00,20231204,1505,0.00,20231204,0.07,N,215090,100,99 억,,1343572,N,N,0,N,00,N
20241203,130945,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.35,0,0,1505,1505,1505,1505,1505,1505,1505,100,451,100,0,1,1,99649272,1500,-8.96,5.55,12,0.00,-168.00,271.00,1505,20231124,0.00,1505,20231124,0.00,1505,0.00,20240102,1505,0.00,20240102,1505,0.00,20231204,1505,0.00,20231204,0.07,N,215090,100,99 억,,1343572,N,N,0,N,00,N
20241203,120956,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.35,0,0,1505,1505,1505,1505,1505,1505,1505,100,451,100,0,1,1,99649272,1500,-8.96,5.55,12,0.00,-168.00,271.00,1505,20231124,0.00,1505,20231124,0.00,1505,0.00,20240102,1505,0.00,20240102,1505,0.00,20231204,1505,0.00,20231204,0.07,N,215090,100,99 억,,1343572,N,N,0,N,00,N
20241203,110939,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.35,0,0,1505,1505,1505,1505,1505,1505,1505,100,451,100,0,1,1,99649272,1500,-8.96,5.55,12,0.00,-168.00,271.00,1505,20231124,0.00,1505,20231124,0.00,1505,0.00,20240102,1505,0.00,20240102,1505,0.00,20231204,1505,0.00,20231204,0.07,N,215090,100,99 억,,1343572,N,N,0,N,00,N
20241203,100923,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.35,0,0,1505,1505,1505,1505,1505,1505,1505,100,451,100,0,1,1,99649272,1500,-8.96,5.55,12,0.00,-168.00,271.00,1505,20231124,0.00,1505,20231124,0.00,1505,0.00,20240102,1505,0.00,20240102,1505,0.00,20231204,1505,0.00,20231204,0.07,N,215090,100,99 억,,1343572,N,N,0,N,00,N
20241203,090914,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.35,0,0,1505,1505,1505,1505,1505,1505,1505,100,451,100,0,1,1,99649272,1500,-8.96,5.55,12,0.00,-168.00,271.00,1505,20231124,0.00,1505,20231124,0.00,1505,0.00,20240102,1505,0.00,20240102,1505,0.00,20231204,1505,0.00,20231204,0.07,N,215090,100,99 억,,1343572,N,N,0,N,00,N
20241202,160901,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.35,0,0,1505,1505,1505,1505,1505,1505,1505,100,451,100,0,1,1,99649272,1500,-8.96,5.55,12,0.00,-168.00,271.00,1505,20231123,0.00,1505,20231123,0.00,1505,0.00,20240102,1505,0.00,20240102,1505,0.00,20231204,1505,0.00,20231204,0.07,N,215090,100,99 억,,1343572,N,N,0,N,00,N
20241202,151008,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.35,0,0,1505,1505,1505,1505,1505,1505,1505,100,451,100,0,1,1,99649272,1500,-8.96,5.55,12,0.00,-168.00,271.00,1505,20231123,0.00,1505,20231123,0.00,1505,0.00,20240102,1505,0.00,20240102,1505,0.00,20231204,1505,0.00,20231204,0.07,N,215090,100,99 억,,1343572,N,N,0,N,00,N
20241202,140930,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.35,0,0,1505,1505,1505,1505,1505,1505,1505,100,451,100,0,1,1,99649272,1500,-8.96,5.55,12,0.00,-168.00,271.00,1505,20231123,0.00,1505,20231123,0.00,1505,0.00,20240102,1505,0.00,20240102,1505,0.00,20231204,1505,0.00,20231204,0.07,N,215090,100,99 억,,1343572,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 160927 58 100.00 KOSDAQ 의료정밀기기 N N N N N 1505 0 3 0.00 0 0 0.00 0 0 0 1956 1054 1505 0.00 1.35 0 0 1505 1505 1505 1505 1505 1505 1505 100 451 100 0 1 1 99649272 1500 -8.96 5.55 12 0.00 -168.00 271.00 1505 20231124 0.00 1505 20231124 0.00 1505 0.00 20240102 1505 0.00 20240102 1505 0.00 20231204 1505 0.00 20231204 0.07 N 215090 100 99 억 1343572 N N 0 N 00 N
3 20241203 151002 58 100.00 KOSDAQ 의료정밀기기 N N N N N 1505 0 3 0.00 0 0 0.00 0 0 0 1956 1054 1505 0.00 1.35 0 0 1505 1505 1505 1505 1505 1505 1505 100 451 100 0 1 1 99649272 1500 -8.96 5.55 12 0.00 -168.00 271.00 1505 20231124 0.00 1505 20231124 0.00 1505 0.00 20240102 1505 0.00 20240102 1505 0.00 20231204 1505 0.00 20231204 0.07 N 215090 100 99 억 1343572 N N 0 N 00 N
4 20241203 140943 58 100.00 KOSDAQ 의료정밀기기 N N N N N 1505 0 3 0.00 0 0 0.00 0 0 0 1956 1054 1505 0.00 1.35 0 0 1505 1505 1505 1505 1505 1505 1505 100 451 100 0 1 1 99649272 1500 -8.96 5.55 12 0.00 -168.00 271.00 1505 20231124 0.00 1505 20231124 0.00 1505 0.00 20240102 1505 0.00 20240102 1505 0.00 20231204 1505 0.00 20231204 0.07 N 215090 100 99 억 1343572 N N 0 N 00 N
5 20241203 130945 58 100.00 KOSDAQ 의료정밀기기 N N N N N 1505 0 3 0.00 0 0 0.00 0 0 0 1956 1054 1505 0.00 1.35 0 0 1505 1505 1505 1505 1505 1505 1505 100 451 100 0 1 1 99649272 1500 -8.96 5.55 12 0.00 -168.00 271.00 1505 20231124 0.00 1505 20231124 0.00 1505 0.00 20240102 1505 0.00 20240102 1505 0.00 20231204 1505 0.00 20231204 0.07 N 215090 100 99 억 1343572 N N 0 N 00 N
6 20241203 120956 58 100.00 KOSDAQ 의료정밀기기 N N N N N 1505 0 3 0.00 0 0 0.00 0 0 0 1956 1054 1505 0.00 1.35 0 0 1505 1505 1505 1505 1505 1505 1505 100 451 100 0 1 1 99649272 1500 -8.96 5.55 12 0.00 -168.00 271.00 1505 20231124 0.00 1505 20231124 0.00 1505 0.00 20240102 1505 0.00 20240102 1505 0.00 20231204 1505 0.00 20231204 0.07 N 215090 100 99 억 1343572 N N 0 N 00 N
7 20241203 110939 58 100.00 KOSDAQ 의료정밀기기 N N N N N 1505 0 3 0.00 0 0 0.00 0 0 0 1956 1054 1505 0.00 1.35 0 0 1505 1505 1505 1505 1505 1505 1505 100 451 100 0 1 1 99649272 1500 -8.96 5.55 12 0.00 -168.00 271.00 1505 20231124 0.00 1505 20231124 0.00 1505 0.00 20240102 1505 0.00 20240102 1505 0.00 20231204 1505 0.00 20231204 0.07 N 215090 100 99 억 1343572 N N 0 N 00 N
8 20241203 100923 58 100.00 KOSDAQ 의료정밀기기 N N N N N 1505 0 3 0.00 0 0 0.00 0 0 0 1956 1054 1505 0.00 1.35 0 0 1505 1505 1505 1505 1505 1505 1505 100 451 100 0 1 1 99649272 1500 -8.96 5.55 12 0.00 -168.00 271.00 1505 20231124 0.00 1505 20231124 0.00 1505 0.00 20240102 1505 0.00 20240102 1505 0.00 20231204 1505 0.00 20231204 0.07 N 215090 100 99 억 1343572 N N 0 N 00 N
9 20241203 090914 58 100.00 KOSDAQ 의료정밀기기 N N N N N 1505 0 3 0.00 0 0 0.00 0 0 0 1956 1054 1505 0.00 1.35 0 0 1505 1505 1505 1505 1505 1505 1505 100 451 100 0 1 1 99649272 1500 -8.96 5.55 12 0.00 -168.00 271.00 1505 20231124 0.00 1505 20231124 0.00 1505 0.00 20240102 1505 0.00 20240102 1505 0.00 20231204 1505 0.00 20231204 0.07 N 215090 100 99 억 1343572 N N 0 N 00 N
10 20241202 160901 58 100.00 KOSDAQ 의료정밀기기 N N N N N 1505 0 3 0.00 0 0 0.00 0 0 0 1956 1054 1505 0.00 1.35 0 0 1505 1505 1505 1505 1505 1505 1505 100 451 100 0 1 1 99649272 1500 -8.96 5.55 12 0.00 -168.00 271.00 1505 20231123 0.00 1505 20231123 0.00 1505 0.00 20240102 1505 0.00 20240102 1505 0.00 20231204 1505 0.00 20231204 0.07 N 215090 100 99 억 1343572 N N 0 N 00 N
11 20241202 151008 58 100.00 KOSDAQ 의료정밀기기 N N N N N 1505 0 3 0.00 0 0 0.00 0 0 0 1956 1054 1505 0.00 1.35 0 0 1505 1505 1505 1505 1505 1505 1505 100 451 100 0 1 1 99649272 1500 -8.96 5.55 12 0.00 -168.00 271.00 1505 20231123 0.00 1505 20231123 0.00 1505 0.00 20240102 1505 0.00 20240102 1505 0.00 20231204 1505 0.00 20231204 0.07 N 215090 100 99 억 1343572 N N 0 N 00 N
12 20241202 140930 58 100.00 KOSDAQ 의료정밀기기 N N N N N 1505 0 3 0.00 0 0 0.00 0 0 0 1956 1054 1505 0.00 1.35 0 0 1505 1505 1505 1505 1505 1505 1505 100 451 100 0 1 1 99649272 1500 -8.96 5.55 12 0.00 -168.00 271.00 1505 20231123 0.00 1505 20231123 0.00 1505 0.00 20240102 1505 0.00 20240102 1505 0.00 20231204 1505 0.00 20231204 0.07 N 215090 100 99 억 1343572 N N 0 N 00 N