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
150840/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
20241210,160836,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20231201,0.00,5850,20231201,0.00,5850,0.00,20240102,5850,0.00,20240102,5850,0.00,20231211,5850,0.00,20231211,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N
20241210,150837,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20231201,0.00,5850,20231201,0.00,5850,0.00,20240102,5850,0.00,20240102,5850,0.00,20231211,5850,0.00,20231211,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N
20241210,140836,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20231201,0.00,5850,20231201,0.00,5850,0.00,20240102,5850,0.00,20240102,5850,0.00,20231211,5850,0.00,20231211,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N
20241210,130836,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20231201,0.00,5850,20231201,0.00,5850,0.00,20240102,5850,0.00,20240102,5850,0.00,20231211,5850,0.00,20231211,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N
20241210,120836,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20231201,0.00,5850,20231201,0.00,5850,0.00,20240102,5850,0.00,20240102,5850,0.00,20231211,5850,0.00,20231211,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N
20241210,110835,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20231201,0.00,5850,20231201,0.00,5850,0.00,20240102,5850,0.00,20240102,5850,0.00,20231211,5850,0.00,20231211,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N
20241210,100836,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20231201,0.00,5850,20231201,0.00,5850,0.00,20240102,5850,0.00,20240102,5850,0.00,20231211,5850,0.00,20231211,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N
20241210,090841,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20231201,0.00,5850,20231201,0.00,5850,0.00,20240102,5850,0.00,20240102,5850,0.00,20231211,5850,0.00,20231211,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N
20241209,160833,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20231130,0.00,5850,20231130,0.00,5850,0.00,20240102,5850,0.00,20240102,5850,0.00,20231211,5850,0.00,20231211,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N
20241209,150833,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20231130,0.00,5850,20231130,0.00,5850,0.00,20240102,5850,0.00,20240102,5850,0.00,20231211,5850,0.00,20231211,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N
20241209,140835,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20231130,0.00,5850,20231130,0.00,5850,0.00,20240102,5850,0.00,20240102,5850,0.00,20231211,5850,0.00,20231211,0.00,N,150840,100,42 억,,345831,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 160836 58 100.00 KOSDAQ 의료정밀기기 N N N N N 5850 0 3 0.00 0 0 0.00 0 0 0 7600 4100 5850 0.00 0.80 0 0 5850 5850 5850 5850 5850 5850 5850 43 1750 100 0 10 1 42997901 2515 -33.82 29.55 12 0.00 -173.00 198.00 5850 20231201 0.00 5850 20231201 0.00 5850 0.00 20240102 5850 0.00 20240102 5850 0.00 20231211 5850 0.00 20231211 0.00 N 150840 100 42 억 345831 N N 0 N 00 N
3 20241210 150837 58 100.00 KOSDAQ 의료정밀기기 N N N N N 5850 0 3 0.00 0 0 0.00 0 0 0 7600 4100 5850 0.00 0.80 0 0 5850 5850 5850 5850 5850 5850 5850 43 1750 100 0 10 1 42997901 2515 -33.82 29.55 12 0.00 -173.00 198.00 5850 20231201 0.00 5850 20231201 0.00 5850 0.00 20240102 5850 0.00 20240102 5850 0.00 20231211 5850 0.00 20231211 0.00 N 150840 100 42 억 345831 N N 0 N 00 N
4 20241210 140836 58 100.00 KOSDAQ 의료정밀기기 N N N N N 5850 0 3 0.00 0 0 0.00 0 0 0 7600 4100 5850 0.00 0.80 0 0 5850 5850 5850 5850 5850 5850 5850 43 1750 100 0 10 1 42997901 2515 -33.82 29.55 12 0.00 -173.00 198.00 5850 20231201 0.00 5850 20231201 0.00 5850 0.00 20240102 5850 0.00 20240102 5850 0.00 20231211 5850 0.00 20231211 0.00 N 150840 100 42 억 345831 N N 0 N 00 N
5 20241210 130836 58 100.00 KOSDAQ 의료정밀기기 N N N N N 5850 0 3 0.00 0 0 0.00 0 0 0 7600 4100 5850 0.00 0.80 0 0 5850 5850 5850 5850 5850 5850 5850 43 1750 100 0 10 1 42997901 2515 -33.82 29.55 12 0.00 -173.00 198.00 5850 20231201 0.00 5850 20231201 0.00 5850 0.00 20240102 5850 0.00 20240102 5850 0.00 20231211 5850 0.00 20231211 0.00 N 150840 100 42 억 345831 N N 0 N 00 N
6 20241210 120836 58 100.00 KOSDAQ 의료정밀기기 N N N N N 5850 0 3 0.00 0 0 0.00 0 0 0 7600 4100 5850 0.00 0.80 0 0 5850 5850 5850 5850 5850 5850 5850 43 1750 100 0 10 1 42997901 2515 -33.82 29.55 12 0.00 -173.00 198.00 5850 20231201 0.00 5850 20231201 0.00 5850 0.00 20240102 5850 0.00 20240102 5850 0.00 20231211 5850 0.00 20231211 0.00 N 150840 100 42 억 345831 N N 0 N 00 N
7 20241210 110835 58 100.00 KOSDAQ 의료정밀기기 N N N N N 5850 0 3 0.00 0 0 0.00 0 0 0 7600 4100 5850 0.00 0.80 0 0 5850 5850 5850 5850 5850 5850 5850 43 1750 100 0 10 1 42997901 2515 -33.82 29.55 12 0.00 -173.00 198.00 5850 20231201 0.00 5850 20231201 0.00 5850 0.00 20240102 5850 0.00 20240102 5850 0.00 20231211 5850 0.00 20231211 0.00 N 150840 100 42 억 345831 N N 0 N 00 N
8 20241210 100836 58 100.00 KOSDAQ 의료정밀기기 N N N N N 5850 0 3 0.00 0 0 0.00 0 0 0 7600 4100 5850 0.00 0.80 0 0 5850 5850 5850 5850 5850 5850 5850 43 1750 100 0 10 1 42997901 2515 -33.82 29.55 12 0.00 -173.00 198.00 5850 20231201 0.00 5850 20231201 0.00 5850 0.00 20240102 5850 0.00 20240102 5850 0.00 20231211 5850 0.00 20231211 0.00 N 150840 100 42 억 345831 N N 0 N 00 N
9 20241210 090841 58 100.00 KOSDAQ 의료정밀기기 N N N N N 5850 0 3 0.00 0 0 0.00 0 0 0 7600 4100 5850 0.00 0.80 0 0 5850 5850 5850 5850 5850 5850 5850 43 1750 100 0 10 1 42997901 2515 -33.82 29.55 12 0.00 -173.00 198.00 5850 20231201 0.00 5850 20231201 0.00 5850 0.00 20240102 5850 0.00 20240102 5850 0.00 20231211 5850 0.00 20231211 0.00 N 150840 100 42 억 345831 N N 0 N 00 N
10 20241209 160833 58 100.00 KOSDAQ 의료정밀기기 N N N N N 5850 0 3 0.00 0 0 0.00 0 0 0 7600 4100 5850 0.00 0.80 0 0 5850 5850 5850 5850 5850 5850 5850 43 1750 100 0 10 1 42997901 2515 -33.82 29.55 12 0.00 -173.00 198.00 5850 20231130 0.00 5850 20231130 0.00 5850 0.00 20240102 5850 0.00 20240102 5850 0.00 20231211 5850 0.00 20231211 0.00 N 150840 100 42 억 345831 N N 0 N 00 N
11 20241209 150833 58 100.00 KOSDAQ 의료정밀기기 N N N N N 5850 0 3 0.00 0 0 0.00 0 0 0 7600 4100 5850 0.00 0.80 0 0 5850 5850 5850 5850 5850 5850 5850 43 1750 100 0 10 1 42997901 2515 -33.82 29.55 12 0.00 -173.00 198.00 5850 20231130 0.00 5850 20231130 0.00 5850 0.00 20240102 5850 0.00 20240102 5850 0.00 20231211 5850 0.00 20231211 0.00 N 150840 100 42 억 345831 N N 0 N 00 N
12 20241209 140835 58 100.00 KOSDAQ 의료정밀기기 N N N N N 5850 0 3 0.00 0 0 0.00 0 0 0 7600 4100 5850 0.00 0.80 0 0 5850 5850 5850 5850 5850 5850 5850 43 1750 100 0 10 1 42997901 2515 -33.82 29.55 12 0.00 -173.00 198.00 5850 20231130 0.00 5850 20231130 0.00 5850 0.00 20240102 5850 0.00 20240102 5850 0.00 20231211 5850 0.00 20231211 0.00 N 150840 100 42 억 345831 N N 0 N 00 N