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
058110/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
20241203,160537,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2240,60,2,2.75,95995935,43762,46.26,2160,2240,2160,2830,1530,2180,2193.59,1.48,0,2716,2303,2241,2158,2096,2013,2200,2055,80,650,500,1350,5,1,16050530,360,-2.23,0.66,12,0.27,-1004.00,3378.00,6270,20231207,-64.27,2075,20241202,7.95,4120,-45.63,20240222,2075,7.95,20241202,6270,-64.27,20231207,2075,7.95,20241202,2.84,N,058110,500,80 억,,237650,N,N,0,N,00,N
20241203,150556,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2230,50,2,2.29,92697110,42279,44.70,2160,2230,2160,2830,1530,2180,2192.51,1.48,0,2667,2303,2241,2158,2096,2013,2200,2055,80,650,500,1350,5,1,16050530,358,-2.22,0.66,12,0.26,-1004.00,3378.00,6270,20231207,-64.43,2075,20241202,7.47,4120,-45.87,20240222,2075,7.47,20241202,6270,-64.43,20231207,2075,7.47,20241202,2.84,N,058110,500,80 억,,237650,N,N,0,N,00,N
20241203,140543,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2205,25,2,1.15,76620030,35044,37.05,2160,2225,2160,2830,1530,2180,2186.40,1.48,0,1348,2303,2241,2158,2096,2013,2200,2055,80,650,500,1350,5,1,16050530,354,-2.20,0.65,12,0.22,-1004.00,3378.00,6270,20231207,-64.83,2075,20241202,6.27,4120,-46.48,20240222,2075,6.27,20241202,6270,-64.83,20231207,2075,6.27,20241202,2.84,N,058110,500,80 억,,237650,N,N,0,N,00,N
20241203,130543,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2210,30,2,1.38,63478385,29082,30.74,2160,2225,2160,2830,1530,2180,2182.74,1.48,0,-1770,2303,2241,2158,2096,2013,2200,2055,80,650,500,1350,5,1,16050530,355,-2.20,0.65,12,0.18,-1004.00,3378.00,6270,20231207,-64.75,2075,20241202,6.51,4120,-46.36,20240222,2075,6.51,20241202,6270,-64.75,20231207,2075,6.51,20241202,2.84,N,058110,500,80 억,,237650,N,N,0,N,00,N
20241203,120559,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2180,0,3,0.00,47783050,21930,23.18,2160,2200,2160,2830,1530,2180,2178.89,1.48,0,-3272,2303,2241,2158,2096,2013,2200,2055,80,650,500,1350,5,1,16050530,350,-2.17,0.65,12,0.14,-1004.00,3378.00,6270,20231207,-65.23,2075,20241202,5.06,4120,-47.09,20240222,2075,5.06,20241202,6270,-65.23,20231207,2075,5.06,20241202,2.84,N,058110,500,80 억,,237650,N,N,0,N,00,N
20241203,110541,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2195,15,2,0.69,38136530,17491,18.49,2160,2200,2160,2830,1530,2180,2180.35,1.48,0,-2323,2303,2241,2158,2096,2013,2200,2055,80,650,500,1350,5,1,16050530,352,-2.19,0.65,12,0.11,-1004.00,3378.00,6270,20231207,-64.99,2075,20241202,5.78,4120,-46.72,20240222,2075,5.78,20241202,6270,-64.99,20231207,2075,5.78,20241202,2.84,N,058110,500,80 억,,237650,N,N,0,N,00,N
20241203,100531,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2190,10,2,0.46,22479305,10308,10.90,2160,2195,2160,2830,1530,2180,2180.76,1.48,0,-1360,2303,2241,2158,2096,2013,2200,2055,80,650,500,1350,5,1,16050530,352,-2.18,0.65,12,0.06,-1004.00,3378.00,6270,20231207,-65.07,2075,20241202,5.54,4120,-46.84,20240222,2075,5.54,20241202,6270,-65.07,20231207,2075,5.54,20241202,2.84,N,058110,500,80 억,,237650,N,N,0,N,00,N
20241203,090530,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2180,0,3,0.00,1874800,862,0.91,2160,2180,2160,2830,1530,2180,2174.94,1.48,0,-344,2303,2241,2158,2096,2013,2200,2055,80,650,500,1350,5,1,16050530,350,-2.17,0.65,12,0.01,-1004.00,3378.00,6270,20231207,-65.23,2075,20241202,5.06,4120,-47.09,20240222,2075,5.06,20241202,6270,-65.23,20231207,2075,5.06,20241202,2.84,N,058110,500,80 억,,237650,N,N,0,N,00,N
20241202,160517,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,2180,-25,5,-1.13,203143085,94542,131.96,2210,2220,2075,2865,1545,2205,2148.70,1.61,0,-20231,2375,2290,2230,2145,2085,2260,2115,80,660,500,1360,5,1,16050530,350,-2.17,0.65,12,0.59,-1004.00,3378.00,6270,20231207,-65.23,2075,20241202,5.06,4120,-47.09,20240222,2075,5.06,20241202,6270,-65.23,20231207,2075,5.06,20241202,2.88,N,058110,500,80 억,,257853,N,N,0,N,00,N
20241202,150551,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2135,-70,5,-3.17,113672925,52607,73.43,2210,2220,2135,2865,1545,2205,2160.79,1.61,0,-14513,2375,2290,2230,2145,2085,2260,2115,80,660,500,1360,5,1,16050530,343,-2.13,0.63,12,0.33,-1004.00,3378.00,6270,20231207,-65.95,2130,20241115,0.23,4120,-48.18,20240222,2130,0.23,20241115,6270,-65.95,20231207,2130,0.23,20241115,2.88,N,058110,500,80 억,,257853,N,N,0,N,00,N
20241202,140537,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2180,-25,5,-1.13,78806970,36371,50.77,2210,2220,2140,2865,1545,2205,2166.75,1.61,0,-9005,2375,2290,2230,2145,2085,2260,2115,80,660,500,1360,5,1,16050530,350,-2.17,0.65,12,0.23,-1004.00,3378.00,6270,20231207,-65.23,2130,20241115,2.35,4120,-47.09,20240222,2130,2.35,20241115,6270,-65.23,20231207,2130,2.35,20241115,2.88,N,058110,500,80 억,,257853,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 160537 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2240 60 2 2.75 95995935 43762 46.26 2160 2240 2160 2830 1530 2180 2193.59 1.48 0 2716 2303 2241 2158 2096 2013 2200 2055 80 650 500 1350 5 1 16050530 360 -2.23 0.66 12 0.27 -1004.00 3378.00 6270 20231207 -64.27 2075 20241202 7.95 4120 -45.63 20240222 2075 7.95 20241202 6270 -64.27 20231207 2075 7.95 20241202 2.84 N 058110 500 80 억 237650 N N 0 N 00 N
3 20241203 150556 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2230 50 2 2.29 92697110 42279 44.70 2160 2230 2160 2830 1530 2180 2192.51 1.48 0 2667 2303 2241 2158 2096 2013 2200 2055 80 650 500 1350 5 1 16050530 358 -2.22 0.66 12 0.26 -1004.00 3378.00 6270 20231207 -64.43 2075 20241202 7.47 4120 -45.87 20240222 2075 7.47 20241202 6270 -64.43 20231207 2075 7.47 20241202 2.84 N 058110 500 80 억 237650 N N 0 N 00 N
4 20241203 140543 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2205 25 2 1.15 76620030 35044 37.05 2160 2225 2160 2830 1530 2180 2186.40 1.48 0 1348 2303 2241 2158 2096 2013 2200 2055 80 650 500 1350 5 1 16050530 354 -2.20 0.65 12 0.22 -1004.00 3378.00 6270 20231207 -64.83 2075 20241202 6.27 4120 -46.48 20240222 2075 6.27 20241202 6270 -64.83 20231207 2075 6.27 20241202 2.84 N 058110 500 80 억 237650 N N 0 N 00 N
5 20241203 130543 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2210 30 2 1.38 63478385 29082 30.74 2160 2225 2160 2830 1530 2180 2182.74 1.48 0 -1770 2303 2241 2158 2096 2013 2200 2055 80 650 500 1350 5 1 16050530 355 -2.20 0.65 12 0.18 -1004.00 3378.00 6270 20231207 -64.75 2075 20241202 6.51 4120 -46.36 20240222 2075 6.51 20241202 6270 -64.75 20231207 2075 6.51 20241202 2.84 N 058110 500 80 억 237650 N N 0 N 00 N
6 20241203 120559 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2180 0 3 0.00 47783050 21930 23.18 2160 2200 2160 2830 1530 2180 2178.89 1.48 0 -3272 2303 2241 2158 2096 2013 2200 2055 80 650 500 1350 5 1 16050530 350 -2.17 0.65 12 0.14 -1004.00 3378.00 6270 20231207 -65.23 2075 20241202 5.06 4120 -47.09 20240222 2075 5.06 20241202 6270 -65.23 20231207 2075 5.06 20241202 2.84 N 058110 500 80 억 237650 N N 0 N 00 N
7 20241203 110541 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2195 15 2 0.69 38136530 17491 18.49 2160 2200 2160 2830 1530 2180 2180.35 1.48 0 -2323 2303 2241 2158 2096 2013 2200 2055 80 650 500 1350 5 1 16050530 352 -2.19 0.65 12 0.11 -1004.00 3378.00 6270 20231207 -64.99 2075 20241202 5.78 4120 -46.72 20240222 2075 5.78 20241202 6270 -64.99 20231207 2075 5.78 20241202 2.84 N 058110 500 80 억 237650 N N 0 N 00 N
8 20241203 100531 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2190 10 2 0.46 22479305 10308 10.90 2160 2195 2160 2830 1530 2180 2180.76 1.48 0 -1360 2303 2241 2158 2096 2013 2200 2055 80 650 500 1350 5 1 16050530 352 -2.18 0.65 12 0.06 -1004.00 3378.00 6270 20231207 -65.07 2075 20241202 5.54 4120 -46.84 20240222 2075 5.54 20241202 6270 -65.07 20231207 2075 5.54 20241202 2.84 N 058110 500 80 억 237650 N N 0 N 00 N
9 20241203 090530 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2180 0 3 0.00 1874800 862 0.91 2160 2180 2160 2830 1530 2180 2174.94 1.48 0 -344 2303 2241 2158 2096 2013 2200 2055 80 650 500 1350 5 1 16050530 350 -2.17 0.65 12 0.01 -1004.00 3378.00 6270 20231207 -65.23 2075 20241202 5.06 4120 -47.09 20240222 2075 5.06 20241202 6270 -65.23 20231207 2075 5.06 20241202 2.84 N 058110 500 80 억 237650 N N 0 N 00 N
10 20241202 160517 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 2180 -25 5 -1.13 203143085 94542 131.96 2210 2220 2075 2865 1545 2205 2148.70 1.61 0 -20231 2375 2290 2230 2145 2085 2260 2115 80 660 500 1360 5 1 16050530 350 -2.17 0.65 12 0.59 -1004.00 3378.00 6270 20231207 -65.23 2075 20241202 5.06 4120 -47.09 20240222 2075 5.06 20241202 6270 -65.23 20231207 2075 5.06 20241202 2.88 N 058110 500 80 억 257853 N N 0 N 00 N
11 20241202 150551 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2135 -70 5 -3.17 113672925 52607 73.43 2210 2220 2135 2865 1545 2205 2160.79 1.61 0 -14513 2375 2290 2230 2145 2085 2260 2115 80 660 500 1360 5 1 16050530 343 -2.13 0.63 12 0.33 -1004.00 3378.00 6270 20231207 -65.95 2130 20241115 0.23 4120 -48.18 20240222 2130 0.23 20241115 6270 -65.95 20231207 2130 0.23 20241115 2.88 N 058110 500 80 억 257853 N N 0 N 00 N
12 20241202 140537 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2180 -25 5 -1.13 78806970 36371 50.77 2210 2220 2140 2865 1545 2205 2166.75 1.61 0 -9005 2375 2290 2230 2145 2085 2260 2115 80 660 500 1360 5 1 16050530 350 -2.17 0.65 12 0.23 -1004.00 3378.00 6270 20231207 -65.23 2130 20241115 2.35 4120 -47.09 20240222 2130 2.35 20241115 6270 -65.23 20231207 2130 2.35 20241115 2.88 N 058110 500 80 억 257853 N N 0 N 00 N