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

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
106520/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
20241210,160744,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20231201,0.00,411,20231201,0.00,411,0.00,20240102,411,0.00,20240102,411,0.00,20231211,411,0.00,20231211,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N
20241210,150745,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20231201,0.00,411,20231201,0.00,411,0.00,20240102,411,0.00,20240102,411,0.00,20231211,411,0.00,20231211,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N
20241210,140745,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20231201,0.00,411,20231201,0.00,411,0.00,20240102,411,0.00,20240102,411,0.00,20231211,411,0.00,20231211,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N
20241210,130744,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20231201,0.00,411,20231201,0.00,411,0.00,20240102,411,0.00,20240102,411,0.00,20231211,411,0.00,20231211,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N
20241210,120744,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20231201,0.00,411,20231201,0.00,411,0.00,20240102,411,0.00,20240102,411,0.00,20231211,411,0.00,20231211,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N
20241210,110744,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20231201,0.00,411,20231201,0.00,411,0.00,20240102,411,0.00,20240102,411,0.00,20231211,411,0.00,20231211,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N
20241210,100744,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20231201,0.00,411,20231201,0.00,411,0.00,20240102,411,0.00,20240102,411,0.00,20231211,411,0.00,20231211,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N
20241210,090749,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20231201,0.00,411,20231201,0.00,411,0.00,20240102,411,0.00,20240102,411,0.00,20231211,411,0.00,20231211,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N
20241209,160742,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20231130,0.00,411,20231130,0.00,411,0.00,20240102,411,0.00,20240102,411,0.00,20231211,411,0.00,20231211,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N
20241209,150741,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20231130,0.00,411,20231130,0.00,411,0.00,20240102,411,0.00,20240102,411,0.00,20231211,411,0.00,20231211,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N
20241209,140743,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20231130,0.00,411,20231130,0.00,411,0.00,20240102,411,0.00,20240102,411,0.00,20231211,411,0.00,20231211,0.00,N,106520,1000,386 억,,1532985,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 20241210 160744 58 100.00 KOSDAQ 의료정밀기기 N N N N N 411 0 3 0.00 0 0 0.00 0 0 0 534 288 411 0.00 3.96 0 0 411 411 411 411 411 411 411 387 123 1000 0 1 1 38695952 159 -1.07 0.64 12 0.00 -383.00 643.00 411 20231201 0.00 411 20231201 0.00 411 0.00 20240102 411 0.00 20240102 411 0.00 20231211 411 0.00 20231211 0.00 N 106520 1000 386 억 1532985 N N 0 N 00 N
3 20241210 150745 58 100.00 KOSDAQ 의료정밀기기 N N N N N 411 0 3 0.00 0 0 0.00 0 0 0 534 288 411 0.00 3.96 0 0 411 411 411 411 411 411 411 387 123 1000 0 1 1 38695952 159 -1.07 0.64 12 0.00 -383.00 643.00 411 20231201 0.00 411 20231201 0.00 411 0.00 20240102 411 0.00 20240102 411 0.00 20231211 411 0.00 20231211 0.00 N 106520 1000 386 억 1532985 N N 0 N 00 N
4 20241210 140745 58 100.00 KOSDAQ 의료정밀기기 N N N N N 411 0 3 0.00 0 0 0.00 0 0 0 534 288 411 0.00 3.96 0 0 411 411 411 411 411 411 411 387 123 1000 0 1 1 38695952 159 -1.07 0.64 12 0.00 -383.00 643.00 411 20231201 0.00 411 20231201 0.00 411 0.00 20240102 411 0.00 20240102 411 0.00 20231211 411 0.00 20231211 0.00 N 106520 1000 386 억 1532985 N N 0 N 00 N
5 20241210 130744 58 100.00 KOSDAQ 의료정밀기기 N N N N N 411 0 3 0.00 0 0 0.00 0 0 0 534 288 411 0.00 3.96 0 0 411 411 411 411 411 411 411 387 123 1000 0 1 1 38695952 159 -1.07 0.64 12 0.00 -383.00 643.00 411 20231201 0.00 411 20231201 0.00 411 0.00 20240102 411 0.00 20240102 411 0.00 20231211 411 0.00 20231211 0.00 N 106520 1000 386 억 1532985 N N 0 N 00 N
6 20241210 120744 58 100.00 KOSDAQ 의료정밀기기 N N N N N 411 0 3 0.00 0 0 0.00 0 0 0 534 288 411 0.00 3.96 0 0 411 411 411 411 411 411 411 387 123 1000 0 1 1 38695952 159 -1.07 0.64 12 0.00 -383.00 643.00 411 20231201 0.00 411 20231201 0.00 411 0.00 20240102 411 0.00 20240102 411 0.00 20231211 411 0.00 20231211 0.00 N 106520 1000 386 억 1532985 N N 0 N 00 N
7 20241210 110744 58 100.00 KOSDAQ 의료정밀기기 N N N N N 411 0 3 0.00 0 0 0.00 0 0 0 534 288 411 0.00 3.96 0 0 411 411 411 411 411 411 411 387 123 1000 0 1 1 38695952 159 -1.07 0.64 12 0.00 -383.00 643.00 411 20231201 0.00 411 20231201 0.00 411 0.00 20240102 411 0.00 20240102 411 0.00 20231211 411 0.00 20231211 0.00 N 106520 1000 386 억 1532985 N N 0 N 00 N
8 20241210 100744 58 100.00 KOSDAQ 의료정밀기기 N N N N N 411 0 3 0.00 0 0 0.00 0 0 0 534 288 411 0.00 3.96 0 0 411 411 411 411 411 411 411 387 123 1000 0 1 1 38695952 159 -1.07 0.64 12 0.00 -383.00 643.00 411 20231201 0.00 411 20231201 0.00 411 0.00 20240102 411 0.00 20240102 411 0.00 20231211 411 0.00 20231211 0.00 N 106520 1000 386 억 1532985 N N 0 N 00 N
9 20241210 090749 58 100.00 KOSDAQ 의료정밀기기 N N N N N 411 0 3 0.00 0 0 0.00 0 0 0 534 288 411 0.00 3.96 0 0 411 411 411 411 411 411 411 387 123 1000 0 1 1 38695952 159 -1.07 0.64 12 0.00 -383.00 643.00 411 20231201 0.00 411 20231201 0.00 411 0.00 20240102 411 0.00 20240102 411 0.00 20231211 411 0.00 20231211 0.00 N 106520 1000 386 억 1532985 N N 0 N 00 N
10 20241209 160742 58 100.00 KOSDAQ 의료정밀기기 N N N N N 411 0 3 0.00 0 0 0.00 0 0 0 534 288 411 0.00 3.96 0 0 411 411 411 411 411 411 411 387 123 1000 0 1 1 38695952 159 -1.07 0.64 12 0.00 -383.00 643.00 411 20231130 0.00 411 20231130 0.00 411 0.00 20240102 411 0.00 20240102 411 0.00 20231211 411 0.00 20231211 0.00 N 106520 1000 386 억 1532985 N N 0 N 00 N
11 20241209 150741 58 100.00 KOSDAQ 의료정밀기기 N N N N N 411 0 3 0.00 0 0 0.00 0 0 0 534 288 411 0.00 3.96 0 0 411 411 411 411 411 411 411 387 123 1000 0 1 1 38695952 159 -1.07 0.64 12 0.00 -383.00 643.00 411 20231130 0.00 411 20231130 0.00 411 0.00 20240102 411 0.00 20240102 411 0.00 20231211 411 0.00 20231211 0.00 N 106520 1000 386 억 1532985 N N 0 N 00 N
12 20241209 140743 58 100.00 KOSDAQ 의료정밀기기 N N N N N 411 0 3 0.00 0 0 0.00 0 0 0 534 288 411 0.00 3.96 0 0 411 411 411 411 411 411 411 387 123 1000 0 1 1 38695952 159 -1.07 0.64 12 0.00 -383.00 643.00 411 20231130 0.00 411 20231130 0.00 411 0.00 20240102 411 0.00 20240102 411 0.00 20231211 411 0.00 20231211 0.00 N 106520 1000 386 억 1532985 N N 0 N 00 N