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
219750/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
20241203,160934,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20231124,0.00,967,20231124,0.00,967,0.00,20240102,967,0.00,20240102,2850,-66.07,20231204,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N
20241203,151009,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20231124,0.00,967,20231124,0.00,967,0.00,20240102,967,0.00,20240102,2850,-66.07,20231204,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N
20241203,140950,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20231124,0.00,967,20231124,0.00,967,0.00,20240102,967,0.00,20240102,2850,-66.07,20231204,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N
20241203,130953,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20231124,0.00,967,20231124,0.00,967,0.00,20240102,967,0.00,20240102,2850,-66.07,20231204,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N
20241203,121004,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20231124,0.00,967,20231124,0.00,967,0.00,20240102,967,0.00,20240102,2850,-66.07,20231204,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N
20241203,110946,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20231124,0.00,967,20231124,0.00,967,0.00,20240102,967,0.00,20240102,2850,-66.07,20231204,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N
20241203,100931,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20231124,0.00,967,20231124,0.00,967,0.00,20240102,967,0.00,20240102,2850,-66.07,20231204,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N
20241203,090922,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20231124,0.00,967,20231124,0.00,967,0.00,20240102,967,0.00,20240102,2850,-66.07,20231204,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N
20241202,160909,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20231123,0.00,967,20231123,0.00,967,0.00,20240102,967,0.00,20240102,2850,-66.07,20231204,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N
20241202,151016,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20231123,0.00,967,20231123,0.00,967,0.00,20240102,967,0.00,20240102,2850,-66.07,20231204,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N
20241202,140944,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20231123,0.00,967,20231123,0.00,967,0.00,20240102,967,0.00,20240102,2850,-66.07,20231204,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,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 160934 58 100.00 KOSDAQ 의료정밀기기 N N N N N 967 0 3 0.00 0 0 0.00 0 0 0 2905 1 967 0.00 0.06 0 0 967 967 967 967 967 967 967 65 1938 100 0 1 1 65426885 633 -0.27 6.08 12 0.00 -3527.00 159.00 967 20231124 0.00 967 20231124 0.00 967 0.00 20240102 967 0.00 20240102 2850 -66.07 20231204 967 0.00 20240527 0.00 N 219750 100 65 억 39006 N N 0 N 00 N
3 20241203 151009 58 100.00 KOSDAQ 의료정밀기기 N N N N N 967 0 3 0.00 0 0 0.00 0 0 0 2905 1 967 0.00 0.06 0 0 967 967 967 967 967 967 967 65 1938 100 0 1 1 65426885 633 -0.27 6.08 12 0.00 -3527.00 159.00 967 20231124 0.00 967 20231124 0.00 967 0.00 20240102 967 0.00 20240102 2850 -66.07 20231204 967 0.00 20240527 0.00 N 219750 100 65 억 39006 N N 0 N 00 N
4 20241203 140950 58 100.00 KOSDAQ 의료정밀기기 N N N N N 967 0 3 0.00 0 0 0.00 0 0 0 2905 1 967 0.00 0.06 0 0 967 967 967 967 967 967 967 65 1938 100 0 1 1 65426885 633 -0.27 6.08 12 0.00 -3527.00 159.00 967 20231124 0.00 967 20231124 0.00 967 0.00 20240102 967 0.00 20240102 2850 -66.07 20231204 967 0.00 20240527 0.00 N 219750 100 65 억 39006 N N 0 N 00 N
5 20241203 130953 58 100.00 KOSDAQ 의료정밀기기 N N N N N 967 0 3 0.00 0 0 0.00 0 0 0 2905 1 967 0.00 0.06 0 0 967 967 967 967 967 967 967 65 1938 100 0 1 1 65426885 633 -0.27 6.08 12 0.00 -3527.00 159.00 967 20231124 0.00 967 20231124 0.00 967 0.00 20240102 967 0.00 20240102 2850 -66.07 20231204 967 0.00 20240527 0.00 N 219750 100 65 억 39006 N N 0 N 00 N
6 20241203 121004 58 100.00 KOSDAQ 의료정밀기기 N N N N N 967 0 3 0.00 0 0 0.00 0 0 0 2905 1 967 0.00 0.06 0 0 967 967 967 967 967 967 967 65 1938 100 0 1 1 65426885 633 -0.27 6.08 12 0.00 -3527.00 159.00 967 20231124 0.00 967 20231124 0.00 967 0.00 20240102 967 0.00 20240102 2850 -66.07 20231204 967 0.00 20240527 0.00 N 219750 100 65 억 39006 N N 0 N 00 N
7 20241203 110946 58 100.00 KOSDAQ 의료정밀기기 N N N N N 967 0 3 0.00 0 0 0.00 0 0 0 2905 1 967 0.00 0.06 0 0 967 967 967 967 967 967 967 65 1938 100 0 1 1 65426885 633 -0.27 6.08 12 0.00 -3527.00 159.00 967 20231124 0.00 967 20231124 0.00 967 0.00 20240102 967 0.00 20240102 2850 -66.07 20231204 967 0.00 20240527 0.00 N 219750 100 65 억 39006 N N 0 N 00 N
8 20241203 100931 58 100.00 KOSDAQ 의료정밀기기 N N N N N 967 0 3 0.00 0 0 0.00 0 0 0 2905 1 967 0.00 0.06 0 0 967 967 967 967 967 967 967 65 1938 100 0 1 1 65426885 633 -0.27 6.08 12 0.00 -3527.00 159.00 967 20231124 0.00 967 20231124 0.00 967 0.00 20240102 967 0.00 20240102 2850 -66.07 20231204 967 0.00 20240527 0.00 N 219750 100 65 억 39006 N N 0 N 00 N
9 20241203 090922 58 100.00 KOSDAQ 의료정밀기기 N N N N N 967 0 3 0.00 0 0 0.00 0 0 0 2905 1 967 0.00 0.06 0 0 967 967 967 967 967 967 967 65 1938 100 0 1 1 65426885 633 -0.27 6.08 12 0.00 -3527.00 159.00 967 20231124 0.00 967 20231124 0.00 967 0.00 20240102 967 0.00 20240102 2850 -66.07 20231204 967 0.00 20240527 0.00 N 219750 100 65 억 39006 N N 0 N 00 N
10 20241202 160909 58 100.00 KOSDAQ 의료정밀기기 N N N N N 967 0 3 0.00 0 0 0.00 0 0 0 2905 1 967 0.00 0.06 0 0 967 967 967 967 967 967 967 65 1938 100 0 1 1 65426885 633 -0.27 6.08 12 0.00 -3527.00 159.00 967 20231123 0.00 967 20231123 0.00 967 0.00 20240102 967 0.00 20240102 2850 -66.07 20231204 967 0.00 20240527 0.00 N 219750 100 65 억 39006 N N 0 N 00 N
11 20241202 151016 58 100.00 KOSDAQ 의료정밀기기 N N N N N 967 0 3 0.00 0 0 0.00 0 0 0 2905 1 967 0.00 0.06 0 0 967 967 967 967 967 967 967 65 1938 100 0 1 1 65426885 633 -0.27 6.08 12 0.00 -3527.00 159.00 967 20231123 0.00 967 20231123 0.00 967 0.00 20240102 967 0.00 20240102 2850 -66.07 20231204 967 0.00 20240527 0.00 N 219750 100 65 억 39006 N N 0 N 00 N
12 20241202 140944 58 100.00 KOSDAQ 의료정밀기기 N N N N N 967 0 3 0.00 0 0 0.00 0 0 0 2905 1 967 0.00 0.06 0 0 967 967 967 967 967 967 967 65 1938 100 0 1 1 65426885 633 -0.27 6.08 12 0.00 -3527.00 159.00 967 20231123 0.00 967 20231123 0.00 967 0.00 20240102 967 0.00 20240102 2850 -66.07 20231204 967 0.00 20240527 0.00 N 219750 100 65 억 39006 N N 0 N 00 N