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
269620/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
20241203,161025,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.49,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20231124,0.00,889,20231124,0.00,889,0.00,20240102,889,0.00,20240102,889,0.00,20231204,889,0.00,20231204,0.40,N,269620,100,148 억,,731429,N,N,0,N,00,N
20241203,151105,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.49,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20231124,0.00,889,20231124,0.00,889,0.00,20240102,889,0.00,20240102,889,0.00,20231204,889,0.00,20231204,0.40,N,269620,100,148 억,,731429,N,N,0,N,00,N
20241203,141044,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.49,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20231124,0.00,889,20231124,0.00,889,0.00,20240102,889,0.00,20240102,889,0.00,20231204,889,0.00,20231204,0.40,N,269620,100,148 억,,731429,N,N,0,N,00,N
20241203,131044,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.49,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20231124,0.00,889,20231124,0.00,889,0.00,20240102,889,0.00,20240102,889,0.00,20231204,889,0.00,20231204,0.40,N,269620,100,148 억,,731429,N,N,0,N,00,N
20241203,121056,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.49,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20231124,0.00,889,20231124,0.00,889,0.00,20240102,889,0.00,20240102,889,0.00,20231204,889,0.00,20231204,0.40,N,269620,100,148 억,,731429,N,N,0,N,00,N
20241203,111036,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.49,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20231124,0.00,889,20231124,0.00,889,0.00,20240102,889,0.00,20240102,889,0.00,20231204,889,0.00,20231204,0.40,N,269620,100,148 억,,731429,N,N,0,N,00,N
20241203,101023,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.49,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20231124,0.00,889,20231124,0.00,889,0.00,20240102,889,0.00,20240102,889,0.00,20231204,889,0.00,20231204,0.40,N,269620,100,148 억,,731429,N,N,0,N,00,N
20241203,091014,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.49,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20231124,0.00,889,20231124,0.00,889,0.00,20240102,889,0.00,20240102,889,0.00,20231204,889,0.00,20231204,0.40,N,269620,100,148 억,,731429,N,N,0,N,00,N
20241202,160957,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.49,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20231123,0.00,889,20231123,0.00,889,0.00,20240102,889,0.00,20240102,889,0.00,20231204,889,0.00,20231204,0.40,N,269620,100,148 억,,731429,N,N,0,N,00,N
20241202,151122,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.49,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20231123,0.00,889,20231123,0.00,889,0.00,20240102,889,0.00,20240102,889,0.00,20231204,889,0.00,20231204,0.40,N,269620,100,148 억,,731429,N,N,0,N,00,N
20241202,141035,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.49,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20231123,0.00,889,20231123,0.00,889,0.00,20240102,889,0.00,20240102,889,0.00,20231204,889,0.00,20231204,0.40,N,269620,100,148 억,,731429,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 161025 58 100.00 KOSDAQ 의료정밀기기 N N N N N 889 0 3 0.00 0 0 0.00 0 0 0 1155 623 889 0.00 0.49 0 0 889 889 889 889 889 889 889 149 266 100 0 1 1 148582691 1321 -21.68 -23.39 12 0.00 -41.00 -38.00 889 20231124 0.00 889 20231124 0.00 889 0.00 20240102 889 0.00 20240102 889 0.00 20231204 889 0.00 20231204 0.40 N 269620 100 148 억 731429 N N 0 N 00 N
3 20241203 151105 58 100.00 KOSDAQ 의료정밀기기 N N N N N 889 0 3 0.00 0 0 0.00 0 0 0 1155 623 889 0.00 0.49 0 0 889 889 889 889 889 889 889 149 266 100 0 1 1 148582691 1321 -21.68 -23.39 12 0.00 -41.00 -38.00 889 20231124 0.00 889 20231124 0.00 889 0.00 20240102 889 0.00 20240102 889 0.00 20231204 889 0.00 20231204 0.40 N 269620 100 148 억 731429 N N 0 N 00 N
4 20241203 141044 58 100.00 KOSDAQ 의료정밀기기 N N N N N 889 0 3 0.00 0 0 0.00 0 0 0 1155 623 889 0.00 0.49 0 0 889 889 889 889 889 889 889 149 266 100 0 1 1 148582691 1321 -21.68 -23.39 12 0.00 -41.00 -38.00 889 20231124 0.00 889 20231124 0.00 889 0.00 20240102 889 0.00 20240102 889 0.00 20231204 889 0.00 20231204 0.40 N 269620 100 148 억 731429 N N 0 N 00 N
5 20241203 131044 58 100.00 KOSDAQ 의료정밀기기 N N N N N 889 0 3 0.00 0 0 0.00 0 0 0 1155 623 889 0.00 0.49 0 0 889 889 889 889 889 889 889 149 266 100 0 1 1 148582691 1321 -21.68 -23.39 12 0.00 -41.00 -38.00 889 20231124 0.00 889 20231124 0.00 889 0.00 20240102 889 0.00 20240102 889 0.00 20231204 889 0.00 20231204 0.40 N 269620 100 148 억 731429 N N 0 N 00 N
6 20241203 121056 58 100.00 KOSDAQ 의료정밀기기 N N N N N 889 0 3 0.00 0 0 0.00 0 0 0 1155 623 889 0.00 0.49 0 0 889 889 889 889 889 889 889 149 266 100 0 1 1 148582691 1321 -21.68 -23.39 12 0.00 -41.00 -38.00 889 20231124 0.00 889 20231124 0.00 889 0.00 20240102 889 0.00 20240102 889 0.00 20231204 889 0.00 20231204 0.40 N 269620 100 148 억 731429 N N 0 N 00 N
7 20241203 111036 58 100.00 KOSDAQ 의료정밀기기 N N N N N 889 0 3 0.00 0 0 0.00 0 0 0 1155 623 889 0.00 0.49 0 0 889 889 889 889 889 889 889 149 266 100 0 1 1 148582691 1321 -21.68 -23.39 12 0.00 -41.00 -38.00 889 20231124 0.00 889 20231124 0.00 889 0.00 20240102 889 0.00 20240102 889 0.00 20231204 889 0.00 20231204 0.40 N 269620 100 148 억 731429 N N 0 N 00 N
8 20241203 101023 58 100.00 KOSDAQ 의료정밀기기 N N N N N 889 0 3 0.00 0 0 0.00 0 0 0 1155 623 889 0.00 0.49 0 0 889 889 889 889 889 889 889 149 266 100 0 1 1 148582691 1321 -21.68 -23.39 12 0.00 -41.00 -38.00 889 20231124 0.00 889 20231124 0.00 889 0.00 20240102 889 0.00 20240102 889 0.00 20231204 889 0.00 20231204 0.40 N 269620 100 148 억 731429 N N 0 N 00 N
9 20241203 091014 58 100.00 KOSDAQ 의료정밀기기 N N N N N 889 0 3 0.00 0 0 0.00 0 0 0 1155 623 889 0.00 0.49 0 0 889 889 889 889 889 889 889 149 266 100 0 1 1 148582691 1321 -21.68 -23.39 12 0.00 -41.00 -38.00 889 20231124 0.00 889 20231124 0.00 889 0.00 20240102 889 0.00 20240102 889 0.00 20231204 889 0.00 20231204 0.40 N 269620 100 148 억 731429 N N 0 N 00 N
10 20241202 160957 58 100.00 KOSDAQ 의료정밀기기 N N N N N 889 0 3 0.00 0 0 0.00 0 0 0 1155 623 889 0.00 0.49 0 0 889 889 889 889 889 889 889 149 266 100 0 1 1 148582691 1321 -21.68 -23.39 12 0.00 -41.00 -38.00 889 20231123 0.00 889 20231123 0.00 889 0.00 20240102 889 0.00 20240102 889 0.00 20231204 889 0.00 20231204 0.40 N 269620 100 148 억 731429 N N 0 N 00 N
11 20241202 151122 58 100.00 KOSDAQ 의료정밀기기 N N N N N 889 0 3 0.00 0 0 0.00 0 0 0 1155 623 889 0.00 0.49 0 0 889 889 889 889 889 889 889 149 266 100 0 1 1 148582691 1321 -21.68 -23.39 12 0.00 -41.00 -38.00 889 20231123 0.00 889 20231123 0.00 889 0.00 20240102 889 0.00 20240102 889 0.00 20231204 889 0.00 20231204 0.40 N 269620 100 148 억 731429 N N 0 N 00 N
12 20241202 141035 58 100.00 KOSDAQ 의료정밀기기 N N N N N 889 0 3 0.00 0 0 0.00 0 0 0 1155 623 889 0.00 0.49 0 0 889 889 889 889 889 889 889 149 266 100 0 1 1 148582691 1321 -21.68 -23.39 12 0.00 -41.00 -38.00 889 20231123 0.00 889 20231123 0.00 889 0.00 20240102 889 0.00 20240102 889 0.00 20231204 889 0.00 20231204 0.40 N 269620 100 148 억 731429 N N 0 N 00 N