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
258830/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
20241203,161012,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,1336,20231206,-69.16,322,20240328,27.95,1190,-65.38,20240109,322,27.95,20240328,1336,-69.16,20231206,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N
20241203,151052,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,1336,20231206,-69.16,322,20240328,27.95,1190,-65.38,20240109,322,27.95,20240328,1336,-69.16,20231206,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N
20241203,141031,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,1336,20231206,-69.16,322,20240328,27.95,1190,-65.38,20240109,322,27.95,20240328,1336,-69.16,20231206,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N
20241203,131032,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,1336,20231206,-69.16,322,20240328,27.95,1190,-65.38,20240109,322,27.95,20240328,1336,-69.16,20231206,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N
20241203,121044,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,1336,20231206,-69.16,322,20240328,27.95,1190,-65.38,20240109,322,27.95,20240328,1336,-69.16,20231206,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N
20241203,111025,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,1336,20231206,-69.16,322,20240328,27.95,1190,-65.38,20240109,322,27.95,20240328,1336,-69.16,20231206,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N
20241203,101010,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,1336,20231206,-69.16,322,20240328,27.95,1190,-65.38,20240109,322,27.95,20240328,1336,-69.16,20231206,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N
20241203,091001,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,1336,20231206,-69.16,322,20240328,27.95,1190,-65.38,20240109,322,27.95,20240328,1336,-69.16,20231206,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N
20241202,160946,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,1350,20231123,-69.48,322,20240328,27.95,1190,-65.38,20240109,322,27.95,20240328,1336,-69.16,20231206,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N
20241202,151107,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,1350,20231123,-69.48,322,20240328,27.95,1190,-65.38,20240109,322,27.95,20240328,1336,-69.16,20231206,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N
20241202,141019,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,1350,20231123,-69.48,322,20240328,27.95,1190,-65.38,20240109,322,27.95,20240328,1336,-69.16,20231206,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,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 161012 58 100.00 KOSDAQ 의료정밀기기 N N N N N 412 0 3 0.00 0 0 0.00 0 0 0 535 289 412 0.00 2.30 0 0 412 412 412 412 412 412 412 56 123 100 0 1 1 55786351 230 -0.99 1.32 12 0.00 -417.00 313.00 1336 20231206 -69.16 322 20240328 27.95 1190 -65.38 20240109 322 27.95 20240328 1336 -69.16 20231206 322 27.95 20240328 0.00 N 258830 100 55 억 1283619 N N 0 N 00 N
3 20241203 151052 58 100.00 KOSDAQ 의료정밀기기 N N N N N 412 0 3 0.00 0 0 0.00 0 0 0 535 289 412 0.00 2.30 0 0 412 412 412 412 412 412 412 56 123 100 0 1 1 55786351 230 -0.99 1.32 12 0.00 -417.00 313.00 1336 20231206 -69.16 322 20240328 27.95 1190 -65.38 20240109 322 27.95 20240328 1336 -69.16 20231206 322 27.95 20240328 0.00 N 258830 100 55 억 1283619 N N 0 N 00 N
4 20241203 141031 58 100.00 KOSDAQ 의료정밀기기 N N N N N 412 0 3 0.00 0 0 0.00 0 0 0 535 289 412 0.00 2.30 0 0 412 412 412 412 412 412 412 56 123 100 0 1 1 55786351 230 -0.99 1.32 12 0.00 -417.00 313.00 1336 20231206 -69.16 322 20240328 27.95 1190 -65.38 20240109 322 27.95 20240328 1336 -69.16 20231206 322 27.95 20240328 0.00 N 258830 100 55 억 1283619 N N 0 N 00 N
5 20241203 131032 58 100.00 KOSDAQ 의료정밀기기 N N N N N 412 0 3 0.00 0 0 0.00 0 0 0 535 289 412 0.00 2.30 0 0 412 412 412 412 412 412 412 56 123 100 0 1 1 55786351 230 -0.99 1.32 12 0.00 -417.00 313.00 1336 20231206 -69.16 322 20240328 27.95 1190 -65.38 20240109 322 27.95 20240328 1336 -69.16 20231206 322 27.95 20240328 0.00 N 258830 100 55 억 1283619 N N 0 N 00 N
6 20241203 121044 58 100.00 KOSDAQ 의료정밀기기 N N N N N 412 0 3 0.00 0 0 0.00 0 0 0 535 289 412 0.00 2.30 0 0 412 412 412 412 412 412 412 56 123 100 0 1 1 55786351 230 -0.99 1.32 12 0.00 -417.00 313.00 1336 20231206 -69.16 322 20240328 27.95 1190 -65.38 20240109 322 27.95 20240328 1336 -69.16 20231206 322 27.95 20240328 0.00 N 258830 100 55 억 1283619 N N 0 N 00 N
7 20241203 111025 58 100.00 KOSDAQ 의료정밀기기 N N N N N 412 0 3 0.00 0 0 0.00 0 0 0 535 289 412 0.00 2.30 0 0 412 412 412 412 412 412 412 56 123 100 0 1 1 55786351 230 -0.99 1.32 12 0.00 -417.00 313.00 1336 20231206 -69.16 322 20240328 27.95 1190 -65.38 20240109 322 27.95 20240328 1336 -69.16 20231206 322 27.95 20240328 0.00 N 258830 100 55 억 1283619 N N 0 N 00 N
8 20241203 101010 58 100.00 KOSDAQ 의료정밀기기 N N N N N 412 0 3 0.00 0 0 0.00 0 0 0 535 289 412 0.00 2.30 0 0 412 412 412 412 412 412 412 56 123 100 0 1 1 55786351 230 -0.99 1.32 12 0.00 -417.00 313.00 1336 20231206 -69.16 322 20240328 27.95 1190 -65.38 20240109 322 27.95 20240328 1336 -69.16 20231206 322 27.95 20240328 0.00 N 258830 100 55 억 1283619 N N 0 N 00 N
9 20241203 091001 58 100.00 KOSDAQ 의료정밀기기 N N N N N 412 0 3 0.00 0 0 0.00 0 0 0 535 289 412 0.00 2.30 0 0 412 412 412 412 412 412 412 56 123 100 0 1 1 55786351 230 -0.99 1.32 12 0.00 -417.00 313.00 1336 20231206 -69.16 322 20240328 27.95 1190 -65.38 20240109 322 27.95 20240328 1336 -69.16 20231206 322 27.95 20240328 0.00 N 258830 100 55 억 1283619 N N 0 N 00 N
10 20241202 160946 58 100.00 KOSDAQ 의료정밀기기 N N N N N 412 0 3 0.00 0 0 0.00 0 0 0 535 289 412 0.00 2.30 0 0 412 412 412 412 412 412 412 56 123 100 0 1 1 55786351 230 -0.99 1.32 12 0.00 -417.00 313.00 1350 20231123 -69.48 322 20240328 27.95 1190 -65.38 20240109 322 27.95 20240328 1336 -69.16 20231206 322 27.95 20240328 0.00 N 258830 100 55 억 1283619 N N 0 N 00 N
11 20241202 151107 58 100.00 KOSDAQ 의료정밀기기 N N N N N 412 0 3 0.00 0 0 0.00 0 0 0 535 289 412 0.00 2.30 0 0 412 412 412 412 412 412 412 56 123 100 0 1 1 55786351 230 -0.99 1.32 12 0.00 -417.00 313.00 1350 20231123 -69.48 322 20240328 27.95 1190 -65.38 20240109 322 27.95 20240328 1336 -69.16 20231206 322 27.95 20240328 0.00 N 258830 100 55 억 1283619 N N 0 N 00 N
12 20241202 141019 58 100.00 KOSDAQ 의료정밀기기 N N N N N 412 0 3 0.00 0 0 0.00 0 0 0 535 289 412 0.00 2.30 0 0 412 412 412 412 412 412 412 56 123 100 0 1 1 55786351 230 -0.99 1.32 12 0.00 -417.00 313.00 1350 20231123 -69.48 322 20240328 27.95 1190 -65.38 20240109 322 27.95 20240328 1336 -69.16 20231206 322 27.95 20240328 0.00 N 258830 100 55 억 1283619 N N 0 N 00 N