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
046210/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
20241203,160503,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2870,30,2,1.06,86802520,30102,40.20,2840,3030,2830,3690,1990,2840,2883.61,0.61,0,-3750,3040,2940,2880,2780,2720,2910,2750,212,850,500,500,5,1,42495717,1220,-21.26,1.85,12,0.07,-135.00,1550.00,5450,20240326,-47.34,2520,20241115,13.89,5450,-47.34,20240326,2520,13.89,20241115,5450,-47.34,20240326,2520,13.89,20241115,0.69,N,046210,500,212 억,,257607,N,N,22,N,00,N
20241203,150517,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2870,30,2,1.06,81427120,28233,37.70,2840,3030,2830,3690,1990,2840,2884.11,0.61,0,-3095,3040,2940,2880,2780,2720,2910,2750,212,850,500,500,5,1,42495717,1220,-21.26,1.85,12,0.07,-135.00,1550.00,5450,20240326,-47.34,2520,20241115,13.89,5450,-47.34,20240326,2520,13.89,20241115,5450,-47.34,20240326,2520,13.89,20241115,0.69,N,046210,500,212 억,,257607,N,N,5,N,00,N
20241203,140507,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2885,45,2,1.58,71845775,24897,33.25,2840,3030,2830,3690,1990,2840,2885.72,0.61,0,-3230,3040,2940,2880,2780,2720,2910,2750,212,850,500,500,5,1,42495717,1226,-21.37,1.86,12,0.06,-135.00,1550.00,5450,20240326,-47.06,2520,20241115,14.48,5450,-47.06,20240326,2520,14.48,20241115,5450,-47.06,20240326,2520,14.48,20241115,0.69,N,046210,500,212 억,,257607,N,N,5,N,00,N
20241203,130503,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2880,40,2,1.41,52534955,18188,24.29,2840,3030,2830,3690,1990,2840,2888.44,0.61,0,-1632,3040,2940,2880,2780,2720,2910,2750,212,850,500,500,5,1,42495717,1224,-21.33,1.86,12,0.04,-135.00,1550.00,5450,20240326,-47.16,2520,20241115,14.29,5450,-47.16,20240326,2520,14.29,20241115,5450,-47.16,20240326,2520,14.29,20241115,0.69,N,046210,500,212 억,,257607,N,N,5,N,00,N
20241203,120522,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2890,50,2,1.76,50049565,17325,23.14,2840,3030,2830,3690,1990,2840,2888.86,0.61,0,-1557,3040,2940,2880,2780,2720,2910,2750,212,850,500,500,5,1,42495717,1228,-21.41,1.86,12,0.04,-135.00,1550.00,5450,20240326,-46.97,2520,20241115,14.68,5450,-46.97,20240326,2520,14.68,20241115,5450,-46.97,20240326,2520,14.68,20241115,0.69,N,046210,500,212 억,,257607,N,N,5,N,00,N
20241203,110504,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2875,35,2,1.23,45840160,15865,21.19,2840,3030,2830,3690,1990,2840,2889.39,0.61,0,-1594,3040,2940,2880,2780,2720,2910,2750,212,850,500,500,5,1,42495717,1222,-21.30,1.85,12,0.04,-135.00,1550.00,5450,20240326,-47.25,2520,20241115,14.09,5450,-47.25,20240326,2520,14.09,20241115,5450,-47.25,20240326,2520,14.09,20241115,0.69,N,046210,500,212 억,,257607,N,N,5,N,00,N
20241203,100455,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2890,50,2,1.76,37926705,13108,17.50,2840,3030,2830,3690,1990,2840,2893.40,0.61,0,-1926,3040,2940,2880,2780,2720,2910,2750,212,850,500,500,5,1,42495717,1228,-21.41,1.86,12,0.03,-135.00,1550.00,5450,20240326,-46.97,2520,20241115,14.68,5450,-46.97,20240326,2520,14.68,20241115,5450,-46.97,20240326,2520,14.68,20241115,0.69,N,046210,500,212 억,,257607,N,N,5,N,00,N
20241203,090454,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2910,70,2,2.46,18689900,6483,8.66,2840,3030,2830,3690,1990,2840,2882.91,0.61,0,-134,3040,2940,2880,2780,2720,2910,2750,212,850,500,500,5,1,42495717,1237,-21.56,1.88,12,0.02,-135.00,1550.00,5450,20240326,-46.61,2520,20241115,15.48,5450,-46.61,20240326,2520,15.48,20241115,5450,-46.61,20240326,2520,15.48,20241115,0.69,N,046210,500,212 억,,257607,N,N,5,N,00,N
20241202,160442,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2840,-70,5,-2.41,215117865,74881,106.92,2905,2980,2820,3780,2040,2910,2872.80,0.61,0,-903,3036,2972,2941,2877,2846,2957,2862,212,870,500,500,5,1,42495717,1207,-21.04,1.83,12,0.18,-135.00,1550.00,5450,20240326,-47.89,2520,20241115,12.70,5450,-47.89,20240326,2520,12.70,20241115,5450,-47.89,20240326,2520,12.70,20241115,0.69,N,046210,500,212 억,,261197,N,N,5,N,00,N
20241202,150517,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2865,-45,5,-1.55,198791055,69137,98.72,2905,2980,2820,3780,2040,2910,2875.32,0.61,0,-943,3036,2972,2941,2877,2846,2957,2862,212,870,500,500,5,1,42495717,1218,-21.22,1.85,12,0.16,-135.00,1550.00,5450,20240326,-47.43,2520,20241115,13.69,5450,-47.43,20240326,2520,13.69,20241115,5450,-47.43,20240326,2520,13.69,20241115,0.69,N,046210,500,212 억,,261197,N,N,0,N,00,N
20241202,140455,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2865,-45,5,-1.55,194228030,67537,96.43,2905,2980,2820,3780,2040,2910,2875.88,0.61,0,286,3036,2972,2941,2877,2846,2957,2862,212,870,500,500,5,1,42495717,1218,-21.22,1.85,12,0.16,-135.00,1550.00,5450,20240326,-47.43,2520,20241115,13.69,5450,-47.43,20240326,2520,13.69,20241115,5450,-47.43,20240326,2520,13.69,20241115,0.69,N,046210,500,212 억,,261197,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 160503 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2870 30 2 1.06 86802520 30102 40.20 2840 3030 2830 3690 1990 2840 2883.61 0.61 0 -3750 3040 2940 2880 2780 2720 2910 2750 212 850 500 500 5 1 42495717 1220 -21.26 1.85 12 0.07 -135.00 1550.00 5450 20240326 -47.34 2520 20241115 13.89 5450 -47.34 20240326 2520 13.89 20241115 5450 -47.34 20240326 2520 13.89 20241115 0.69 N 046210 500 212 억 257607 N N 22 N 00 N
3 20241203 150517 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2870 30 2 1.06 81427120 28233 37.70 2840 3030 2830 3690 1990 2840 2884.11 0.61 0 -3095 3040 2940 2880 2780 2720 2910 2750 212 850 500 500 5 1 42495717 1220 -21.26 1.85 12 0.07 -135.00 1550.00 5450 20240326 -47.34 2520 20241115 13.89 5450 -47.34 20240326 2520 13.89 20241115 5450 -47.34 20240326 2520 13.89 20241115 0.69 N 046210 500 212 억 257607 N N 5 N 00 N
4 20241203 140507 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2885 45 2 1.58 71845775 24897 33.25 2840 3030 2830 3690 1990 2840 2885.72 0.61 0 -3230 3040 2940 2880 2780 2720 2910 2750 212 850 500 500 5 1 42495717 1226 -21.37 1.86 12 0.06 -135.00 1550.00 5450 20240326 -47.06 2520 20241115 14.48 5450 -47.06 20240326 2520 14.48 20241115 5450 -47.06 20240326 2520 14.48 20241115 0.69 N 046210 500 212 억 257607 N N 5 N 00 N
5 20241203 130503 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2880 40 2 1.41 52534955 18188 24.29 2840 3030 2830 3690 1990 2840 2888.44 0.61 0 -1632 3040 2940 2880 2780 2720 2910 2750 212 850 500 500 5 1 42495717 1224 -21.33 1.86 12 0.04 -135.00 1550.00 5450 20240326 -47.16 2520 20241115 14.29 5450 -47.16 20240326 2520 14.29 20241115 5450 -47.16 20240326 2520 14.29 20241115 0.69 N 046210 500 212 억 257607 N N 5 N 00 N
6 20241203 120522 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2890 50 2 1.76 50049565 17325 23.14 2840 3030 2830 3690 1990 2840 2888.86 0.61 0 -1557 3040 2940 2880 2780 2720 2910 2750 212 850 500 500 5 1 42495717 1228 -21.41 1.86 12 0.04 -135.00 1550.00 5450 20240326 -46.97 2520 20241115 14.68 5450 -46.97 20240326 2520 14.68 20241115 5450 -46.97 20240326 2520 14.68 20241115 0.69 N 046210 500 212 억 257607 N N 5 N 00 N
7 20241203 110504 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2875 35 2 1.23 45840160 15865 21.19 2840 3030 2830 3690 1990 2840 2889.39 0.61 0 -1594 3040 2940 2880 2780 2720 2910 2750 212 850 500 500 5 1 42495717 1222 -21.30 1.85 12 0.04 -135.00 1550.00 5450 20240326 -47.25 2520 20241115 14.09 5450 -47.25 20240326 2520 14.09 20241115 5450 -47.25 20240326 2520 14.09 20241115 0.69 N 046210 500 212 억 257607 N N 5 N 00 N
8 20241203 100455 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2890 50 2 1.76 37926705 13108 17.50 2840 3030 2830 3690 1990 2840 2893.40 0.61 0 -1926 3040 2940 2880 2780 2720 2910 2750 212 850 500 500 5 1 42495717 1228 -21.41 1.86 12 0.03 -135.00 1550.00 5450 20240326 -46.97 2520 20241115 14.68 5450 -46.97 20240326 2520 14.68 20241115 5450 -46.97 20240326 2520 14.68 20241115 0.69 N 046210 500 212 억 257607 N N 5 N 00 N
9 20241203 090454 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2910 70 2 2.46 18689900 6483 8.66 2840 3030 2830 3690 1990 2840 2882.91 0.61 0 -134 3040 2940 2880 2780 2720 2910 2750 212 850 500 500 5 1 42495717 1237 -21.56 1.88 12 0.02 -135.00 1550.00 5450 20240326 -46.61 2520 20241115 15.48 5450 -46.61 20240326 2520 15.48 20241115 5450 -46.61 20240326 2520 15.48 20241115 0.69 N 046210 500 212 억 257607 N N 5 N 00 N
10 20241202 160442 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2840 -70 5 -2.41 215117865 74881 106.92 2905 2980 2820 3780 2040 2910 2872.80 0.61 0 -903 3036 2972 2941 2877 2846 2957 2862 212 870 500 500 5 1 42495717 1207 -21.04 1.83 12 0.18 -135.00 1550.00 5450 20240326 -47.89 2520 20241115 12.70 5450 -47.89 20240326 2520 12.70 20241115 5450 -47.89 20240326 2520 12.70 20241115 0.69 N 046210 500 212 억 261197 N N 5 N 00 N
11 20241202 150517 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2865 -45 5 -1.55 198791055 69137 98.72 2905 2980 2820 3780 2040 2910 2875.32 0.61 0 -943 3036 2972 2941 2877 2846 2957 2862 212 870 500 500 5 1 42495717 1218 -21.22 1.85 12 0.16 -135.00 1550.00 5450 20240326 -47.43 2520 20241115 13.69 5450 -47.43 20240326 2520 13.69 20241115 5450 -47.43 20240326 2520 13.69 20241115 0.69 N 046210 500 212 억 261197 N N 0 N 00 N
12 20241202 140455 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2865 -45 5 -1.55 194228030 67537 96.43 2905 2980 2820 3780 2040 2910 2875.88 0.61 0 286 3036 2972 2941 2877 2846 2957 2862 212 870 500 500 5 1 42495717 1218 -21.22 1.85 12 0.16 -135.00 1550.00 5450 20240326 -47.43 2520 20241115 13.69 5450 -47.43 20240326 2520 13.69 20241115 5450 -47.43 20240326 2520 13.69 20241115 0.69 N 046210 500 212 억 261197 N N 0 N 00 N