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
219750/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
20241210,160936,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20231201,0.00,967,20231201,0.00,967,0.00,20240102,967,0.00,20240102,2850,-66.07,20231211,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N
20241210,150938,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20231201,0.00,967,20231201,0.00,967,0.00,20240102,967,0.00,20240102,2850,-66.07,20231211,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N
20241210,140938,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20231201,0.00,967,20231201,0.00,967,0.00,20240102,967,0.00,20240102,2850,-66.07,20231211,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N
20241210,130938,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20231201,0.00,967,20231201,0.00,967,0.00,20240102,967,0.00,20240102,2850,-66.07,20231211,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N
20241210,120938,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20231201,0.00,967,20231201,0.00,967,0.00,20240102,967,0.00,20240102,2850,-66.07,20231211,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N
20241210,110937,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20231201,0.00,967,20231201,0.00,967,0.00,20240102,967,0.00,20240102,2850,-66.07,20231211,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N
20241210,100938,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20231201,0.00,967,20231201,0.00,967,0.00,20240102,967,0.00,20240102,2850,-66.07,20231211,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N
20241210,090944,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20231201,0.00,967,20231201,0.00,967,0.00,20240102,967,0.00,20240102,2850,-66.07,20231211,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N
20241209,160935,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20231130,0.00,967,20231130,0.00,967,0.00,20240102,967,0.00,20240102,2850,-66.07,20231211,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N
20241209,150935,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20231130,0.00,967,20231130,0.00,967,0.00,20240102,967,0.00,20240102,2850,-66.07,20231211,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N
20241209,140937,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20231130,0.00,967,20231130,0.00,967,0.00,20240102,967,0.00,20240102,2850,-66.07,20231211,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,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 160936 58 100.00 KOSDAQ 의료정밀기기 N N N N N 967 0 3 0.00 0 0 0.00 0 0 0 2905 1 967 0.00 0.06 0 0 967 967 967 967 967 967 967 65 1938 100 0 1 1 65426885 633 -0.27 6.08 12 0.00 -3527.00 159.00 967 20231201 0.00 967 20231201 0.00 967 0.00 20240102 967 0.00 20240102 2850 -66.07 20231211 967 0.00 20240527 0.00 N 219750 100 65 억 39006 N N 0 N 00 N
3 20241210 150938 58 100.00 KOSDAQ 의료정밀기기 N N N N N 967 0 3 0.00 0 0 0.00 0 0 0 2905 1 967 0.00 0.06 0 0 967 967 967 967 967 967 967 65 1938 100 0 1 1 65426885 633 -0.27 6.08 12 0.00 -3527.00 159.00 967 20231201 0.00 967 20231201 0.00 967 0.00 20240102 967 0.00 20240102 2850 -66.07 20231211 967 0.00 20240527 0.00 N 219750 100 65 억 39006 N N 0 N 00 N
4 20241210 140938 58 100.00 KOSDAQ 의료정밀기기 N N N N N 967 0 3 0.00 0 0 0.00 0 0 0 2905 1 967 0.00 0.06 0 0 967 967 967 967 967 967 967 65 1938 100 0 1 1 65426885 633 -0.27 6.08 12 0.00 -3527.00 159.00 967 20231201 0.00 967 20231201 0.00 967 0.00 20240102 967 0.00 20240102 2850 -66.07 20231211 967 0.00 20240527 0.00 N 219750 100 65 억 39006 N N 0 N 00 N
5 20241210 130938 58 100.00 KOSDAQ 의료정밀기기 N N N N N 967 0 3 0.00 0 0 0.00 0 0 0 2905 1 967 0.00 0.06 0 0 967 967 967 967 967 967 967 65 1938 100 0 1 1 65426885 633 -0.27 6.08 12 0.00 -3527.00 159.00 967 20231201 0.00 967 20231201 0.00 967 0.00 20240102 967 0.00 20240102 2850 -66.07 20231211 967 0.00 20240527 0.00 N 219750 100 65 억 39006 N N 0 N 00 N
6 20241210 120938 58 100.00 KOSDAQ 의료정밀기기 N N N N N 967 0 3 0.00 0 0 0.00 0 0 0 2905 1 967 0.00 0.06 0 0 967 967 967 967 967 967 967 65 1938 100 0 1 1 65426885 633 -0.27 6.08 12 0.00 -3527.00 159.00 967 20231201 0.00 967 20231201 0.00 967 0.00 20240102 967 0.00 20240102 2850 -66.07 20231211 967 0.00 20240527 0.00 N 219750 100 65 억 39006 N N 0 N 00 N
7 20241210 110937 58 100.00 KOSDAQ 의료정밀기기 N N N N N 967 0 3 0.00 0 0 0.00 0 0 0 2905 1 967 0.00 0.06 0 0 967 967 967 967 967 967 967 65 1938 100 0 1 1 65426885 633 -0.27 6.08 12 0.00 -3527.00 159.00 967 20231201 0.00 967 20231201 0.00 967 0.00 20240102 967 0.00 20240102 2850 -66.07 20231211 967 0.00 20240527 0.00 N 219750 100 65 억 39006 N N 0 N 00 N
8 20241210 100938 58 100.00 KOSDAQ 의료정밀기기 N N N N N 967 0 3 0.00 0 0 0.00 0 0 0 2905 1 967 0.00 0.06 0 0 967 967 967 967 967 967 967 65 1938 100 0 1 1 65426885 633 -0.27 6.08 12 0.00 -3527.00 159.00 967 20231201 0.00 967 20231201 0.00 967 0.00 20240102 967 0.00 20240102 2850 -66.07 20231211 967 0.00 20240527 0.00 N 219750 100 65 억 39006 N N 0 N 00 N
9 20241210 090944 58 100.00 KOSDAQ 의료정밀기기 N N N N N 967 0 3 0.00 0 0 0.00 0 0 0 2905 1 967 0.00 0.06 0 0 967 967 967 967 967 967 967 65 1938 100 0 1 1 65426885 633 -0.27 6.08 12 0.00 -3527.00 159.00 967 20231201 0.00 967 20231201 0.00 967 0.00 20240102 967 0.00 20240102 2850 -66.07 20231211 967 0.00 20240527 0.00 N 219750 100 65 억 39006 N N 0 N 00 N
10 20241209 160935 58 100.00 KOSDAQ 의료정밀기기 N N N N N 967 0 3 0.00 0 0 0.00 0 0 0 2905 1 967 0.00 0.06 0 0 967 967 967 967 967 967 967 65 1938 100 0 1 1 65426885 633 -0.27 6.08 12 0.00 -3527.00 159.00 967 20231130 0.00 967 20231130 0.00 967 0.00 20240102 967 0.00 20240102 2850 -66.07 20231211 967 0.00 20240527 0.00 N 219750 100 65 억 39006 N N 0 N 00 N
11 20241209 150935 58 100.00 KOSDAQ 의료정밀기기 N N N N N 967 0 3 0.00 0 0 0.00 0 0 0 2905 1 967 0.00 0.06 0 0 967 967 967 967 967 967 967 65 1938 100 0 1 1 65426885 633 -0.27 6.08 12 0.00 -3527.00 159.00 967 20231130 0.00 967 20231130 0.00 967 0.00 20240102 967 0.00 20240102 2850 -66.07 20231211 967 0.00 20240527 0.00 N 219750 100 65 억 39006 N N 0 N 00 N
12 20241209 140937 58 100.00 KOSDAQ 의료정밀기기 N N N N N 967 0 3 0.00 0 0 0.00 0 0 0 2905 1 967 0.00 0.06 0 0 967 967 967 967 967 967 967 65 1938 100 0 1 1 65426885 633 -0.27 6.08 12 0.00 -3527.00 159.00 967 20231130 0.00 967 20231130 0.00 967 0.00 20240102 967 0.00 20240102 2850 -66.07 20231211 967 0.00 20240527 0.00 N 219750 100 65 억 39006 N N 0 N 00 N