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
119610/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
20241210,160759,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34900,20231211,-28.65,23300,20240405,6.87,34550,-27.93,20240319,23300,6.87,20240405,34900,-28.65,20231211,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N
20241210,150800,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34900,20231211,-28.65,23300,20240405,6.87,34550,-27.93,20240319,23300,6.87,20240405,34900,-28.65,20231211,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N
20241210,140800,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34900,20231211,-28.65,23300,20240405,6.87,34550,-27.93,20240319,23300,6.87,20240405,34900,-28.65,20231211,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N
20241210,130800,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34900,20231211,-28.65,23300,20240405,6.87,34550,-27.93,20240319,23300,6.87,20240405,34900,-28.65,20231211,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N
20241210,120759,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34900,20231211,-28.65,23300,20240405,6.87,34550,-27.93,20240319,23300,6.87,20240405,34900,-28.65,20231211,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N
20241210,110759,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34900,20231211,-28.65,23300,20240405,6.87,34550,-27.93,20240319,23300,6.87,20240405,34900,-28.65,20231211,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N
20241210,100759,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34900,20231211,-28.65,23300,20240405,6.87,34550,-27.93,20240319,23300,6.87,20240405,34900,-28.65,20231211,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N
20241210,090805,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34900,20231211,-28.65,23300,20240405,6.87,34550,-27.93,20240319,23300,6.87,20240405,34900,-28.65,20231211,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N
20241209,160757,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34900,20231211,-28.65,23300,20240405,6.87,34550,-27.93,20240319,23300,6.87,20240405,34900,-28.65,20231211,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N
20241209,150757,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34900,20231211,-28.65,23300,20240405,6.87,34550,-27.93,20240319,23300,6.87,20240405,34900,-28.65,20231211,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N
20241209,140758,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34900,20231211,-28.65,23300,20240405,6.87,34550,-27.93,20240319,23300,6.87,20240405,34900,-28.65,20231211,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,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 160759 58 100.00 KOSDAQ 의료정밀기기 N N N N N 24900 0 3 0.00 0 0 0.00 0 0 0 32350 17450 24900 0.00 11.04 0 0 24900 24900 24900 24900 24900 24900 24900 66 7450 500 0 50 1 13216478 3291 23.85 1.60 12 0.00 1044.00 15520.00 34900 20231211 -28.65 23300 20240405 6.87 34550 -27.93 20240319 23300 6.87 20240405 34900 -28.65 20231211 23300 6.87 20240405 0.02 N 119610 500 66 억 1458903 N N 0 N 00 N
3 20241210 150800 58 100.00 KOSDAQ 의료정밀기기 N N N N N 24900 0 3 0.00 0 0 0.00 0 0 0 32350 17450 24900 0.00 11.04 0 0 24900 24900 24900 24900 24900 24900 24900 66 7450 500 0 50 1 13216478 3291 23.85 1.60 12 0.00 1044.00 15520.00 34900 20231211 -28.65 23300 20240405 6.87 34550 -27.93 20240319 23300 6.87 20240405 34900 -28.65 20231211 23300 6.87 20240405 0.02 N 119610 500 66 억 1458903 N N 0 N 00 N
4 20241210 140800 58 100.00 KOSDAQ 의료정밀기기 N N N N N 24900 0 3 0.00 0 0 0.00 0 0 0 32350 17450 24900 0.00 11.04 0 0 24900 24900 24900 24900 24900 24900 24900 66 7450 500 0 50 1 13216478 3291 23.85 1.60 12 0.00 1044.00 15520.00 34900 20231211 -28.65 23300 20240405 6.87 34550 -27.93 20240319 23300 6.87 20240405 34900 -28.65 20231211 23300 6.87 20240405 0.02 N 119610 500 66 억 1458903 N N 0 N 00 N
5 20241210 130800 58 100.00 KOSDAQ 의료정밀기기 N N N N N 24900 0 3 0.00 0 0 0.00 0 0 0 32350 17450 24900 0.00 11.04 0 0 24900 24900 24900 24900 24900 24900 24900 66 7450 500 0 50 1 13216478 3291 23.85 1.60 12 0.00 1044.00 15520.00 34900 20231211 -28.65 23300 20240405 6.87 34550 -27.93 20240319 23300 6.87 20240405 34900 -28.65 20231211 23300 6.87 20240405 0.02 N 119610 500 66 억 1458903 N N 0 N 00 N
6 20241210 120759 58 100.00 KOSDAQ 의료정밀기기 N N N N N 24900 0 3 0.00 0 0 0.00 0 0 0 32350 17450 24900 0.00 11.04 0 0 24900 24900 24900 24900 24900 24900 24900 66 7450 500 0 50 1 13216478 3291 23.85 1.60 12 0.00 1044.00 15520.00 34900 20231211 -28.65 23300 20240405 6.87 34550 -27.93 20240319 23300 6.87 20240405 34900 -28.65 20231211 23300 6.87 20240405 0.02 N 119610 500 66 억 1458903 N N 0 N 00 N
7 20241210 110759 58 100.00 KOSDAQ 의료정밀기기 N N N N N 24900 0 3 0.00 0 0 0.00 0 0 0 32350 17450 24900 0.00 11.04 0 0 24900 24900 24900 24900 24900 24900 24900 66 7450 500 0 50 1 13216478 3291 23.85 1.60 12 0.00 1044.00 15520.00 34900 20231211 -28.65 23300 20240405 6.87 34550 -27.93 20240319 23300 6.87 20240405 34900 -28.65 20231211 23300 6.87 20240405 0.02 N 119610 500 66 억 1458903 N N 0 N 00 N
8 20241210 100759 58 100.00 KOSDAQ 의료정밀기기 N N N N N 24900 0 3 0.00 0 0 0.00 0 0 0 32350 17450 24900 0.00 11.04 0 0 24900 24900 24900 24900 24900 24900 24900 66 7450 500 0 50 1 13216478 3291 23.85 1.60 12 0.00 1044.00 15520.00 34900 20231211 -28.65 23300 20240405 6.87 34550 -27.93 20240319 23300 6.87 20240405 34900 -28.65 20231211 23300 6.87 20240405 0.02 N 119610 500 66 억 1458903 N N 0 N 00 N
9 20241210 090805 58 100.00 KOSDAQ 의료정밀기기 N N N N N 24900 0 3 0.00 0 0 0.00 0 0 0 32350 17450 24900 0.00 11.04 0 0 24900 24900 24900 24900 24900 24900 24900 66 7450 500 0 50 1 13216478 3291 23.85 1.60 12 0.00 1044.00 15520.00 34900 20231211 -28.65 23300 20240405 6.87 34550 -27.93 20240319 23300 6.87 20240405 34900 -28.65 20231211 23300 6.87 20240405 0.02 N 119610 500 66 억 1458903 N N 0 N 00 N
10 20241209 160757 58 100.00 KOSDAQ 의료정밀기기 N N N N N 24900 0 3 0.00 0 0 0.00 0 0 0 32350 17450 24900 0.00 11.04 0 0 24900 24900 24900 24900 24900 24900 24900 66 7450 500 0 50 1 13216478 3291 23.85 1.60 12 0.00 1044.00 15520.00 34900 20231211 -28.65 23300 20240405 6.87 34550 -27.93 20240319 23300 6.87 20240405 34900 -28.65 20231211 23300 6.87 20240405 0.02 N 119610 500 66 억 1458903 N N 0 N 00 N
11 20241209 150757 58 100.00 KOSDAQ 의료정밀기기 N N N N N 24900 0 3 0.00 0 0 0.00 0 0 0 32350 17450 24900 0.00 11.04 0 0 24900 24900 24900 24900 24900 24900 24900 66 7450 500 0 50 1 13216478 3291 23.85 1.60 12 0.00 1044.00 15520.00 34900 20231211 -28.65 23300 20240405 6.87 34550 -27.93 20240319 23300 6.87 20240405 34900 -28.65 20231211 23300 6.87 20240405 0.02 N 119610 500 66 억 1458903 N N 0 N 00 N
12 20241209 140758 58 100.00 KOSDAQ 의료정밀기기 N N N N N 24900 0 3 0.00 0 0 0.00 0 0 0 32350 17450 24900 0.00 11.04 0 0 24900 24900 24900 24900 24900 24900 24900 66 7450 500 0 50 1 13216478 3291 23.85 1.60 12 0.00 1044.00 15520.00 34900 20231211 -28.65 23300 20240405 6.87 34550 -27.93 20240319 23300 6.87 20240405 34900 -28.65 20231211 23300 6.87 20240405 0.02 N 119610 500 66 억 1458903 N N 0 N 00 N