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
060310/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
20241203,160543,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1945,-6,5,-0.31,426908197,219014,58.99,1930,1961,1930,2535,1366,1951,1949.27,6.48,0,-3106,2027,1989,1967,1929,1907,1978,1918,255,584,500,1200,1,1,51084642,994,36.02,1.95,03,0.43,54.00,998.00,4795,20240110,-59.44,1860,20240806,4.57,4795,-59.44,20240110,1860,4.57,20240806,4795,-59.44,20240110,1860,4.57,20240806,4.98,N,060310,500,255 억,,3309797,N,N,0,N,00,N
20241203,150603,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1952,1,2,0.05,357771088,183507,49.43,1930,1961,1930,2535,1366,1951,1949.63,6.48,0,-2906,2027,1989,1967,1929,1907,1978,1918,255,584,500,1200,1,1,51084642,997,36.15,1.96,03,0.36,54.00,998.00,4795,20240110,-59.29,1860,20240806,4.95,4795,-59.29,20240110,1860,4.95,20240806,4795,-59.29,20240110,1860,4.95,20240806,4.98,N,060310,500,255 억,,3309797,N,N,0,N,00,N
20241203,140550,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1951,0,3,0.00,330399989,169473,45.65,1930,1961,1930,2535,1366,1951,1949.57,6.48,0,-2870,2027,1989,1967,1929,1907,1978,1918,255,584,500,1200,1,1,51084642,997,36.13,1.95,03,0.33,54.00,998.00,4795,20240110,-59.31,1860,20240806,4.89,4795,-59.31,20240110,1860,4.89,20240806,4795,-59.31,20240110,1860,4.89,20240806,4.98,N,060310,500,255 억,,3309797,N,N,0,N,00,N
20241203,130551,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1954,3,2,0.15,286732558,147074,39.61,1930,1961,1930,2535,1366,1951,1949.58,6.48,0,-3213,2027,1989,1967,1929,1907,1978,1918,255,584,500,1200,1,1,51084642,998,36.19,1.96,03,0.29,54.00,998.00,4795,20240110,-59.25,1860,20240806,5.05,4795,-59.25,20240110,1860,5.05,20240806,4795,-59.25,20240110,1860,5.05,20240806,4.98,N,060310,500,255 억,,3309797,N,N,0,N,00,N
20241203,120606,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1953,2,2,0.10,253167743,129871,34.98,1930,1961,1930,2535,1366,1951,1949.38,6.48,0,-3364,2027,1989,1967,1929,1907,1978,1918,255,584,500,1200,1,1,51084642,998,36.17,1.96,03,0.25,54.00,998.00,4795,20240110,-59.27,1860,20240806,5.00,4795,-59.27,20240110,1860,5.00,20240806,4795,-59.27,20240110,1860,5.00,20240806,4.98,N,060310,500,255 억,,3309797,N,N,0,N,00,N
20241203,110548,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1952,1,2,0.05,219741376,112757,30.37,1930,1961,1930,2535,1366,1951,1948.80,6.48,0,-3282,2027,1989,1967,1929,1907,1978,1918,255,584,500,1200,1,1,51084642,997,36.15,1.96,03,0.22,54.00,998.00,4795,20240110,-59.29,1860,20240806,4.95,4795,-59.29,20240110,1860,4.95,20240806,4795,-59.29,20240110,1860,4.95,20240806,4.98,N,060310,500,255 억,,3309797,N,N,0,N,00,N
20241203,100537,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1954,3,2,0.15,160355512,82296,22.17,1930,1961,1930,2535,1366,1951,1948.52,6.48,0,-2301,2027,1989,1967,1929,1907,1978,1918,255,584,500,1200,1,1,51084642,998,36.19,1.96,03,0.16,54.00,998.00,4795,20240110,-59.25,1860,20240806,5.05,4795,-59.25,20240110,1860,5.05,20240806,4795,-59.25,20240110,1860,5.05,20240806,4.98,N,060310,500,255 억,,3309797,N,N,0,N,00,N
20241203,090536,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1939,-12,5,-0.62,65224773,33532,9.03,1930,1959,1930,2535,1366,1951,1945.11,6.48,0,13726,2027,1989,1967,1929,1907,1978,1918,255,584,500,1200,1,1,51084642,991,35.91,1.94,03,0.07,54.00,998.00,4795,20240110,-59.56,1860,20240806,4.25,4795,-59.56,20240110,1860,4.25,20240806,4795,-59.56,20240110,1860,4.25,20240806,4.98,N,060310,500,255 억,,3309797,N,N,0,N,00,N
20241202,160523,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1951,-31,5,-1.56,712554518,362746,173.35,1993,2005,1945,2575,1388,1982,1964.37,6.66,0,-90351,2020,2000,1985,1965,1950,1993,1958,255,593,500,1220,1,1,51084642,997,36.13,1.95,03,0.71,54.00,998.00,4795,20240110,-59.31,1860,20240806,4.89,4795,-59.31,20240110,1860,4.89,20240806,4795,-59.31,20240110,1860,4.89,20240806,5.06,N,060310,500,255 억,,3400148,N,N,0,N,00,N
20241202,150558,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1960,-22,5,-1.11,643600559,327420,156.47,1993,2005,1945,2575,1388,1982,1965.67,6.66,0,-73030,2020,2000,1985,1965,1950,1993,1958,255,593,500,1220,1,1,51084642,1001,36.30,1.96,03,0.64,54.00,998.00,4795,20240110,-59.12,1860,20240806,5.38,4795,-59.12,20240110,1860,5.38,20240806,4795,-59.12,20240110,1860,5.38,20240806,5.06,N,060310,500,255 억,,3400148,N,N,0,N,00,N
20241202,140547,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,1974,-8,5,-0.40,540999775,275085,131.46,1993,2005,1945,2575,1388,1982,1966.66,6.66,0,-73268,2020,2000,1985,1965,1950,1993,1958,255,593,500,1220,1,1,51084642,1008,36.56,1.98,03,0.54,54.00,998.00,4795,20240110,-58.83,1860,20240806,6.13,4795,-58.83,20240110,1860,6.13,20240806,4795,-58.83,20240110,1860,6.13,20240806,5.06,N,060310,500,255 억,,3400148,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 160543 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 1945 -6 5 -0.31 426908197 219014 58.99 1930 1961 1930 2535 1366 1951 1949.27 6.48 0 -3106 2027 1989 1967 1929 1907 1978 1918 255 584 500 1200 1 1 51084642 994 36.02 1.95 03 0.43 54.00 998.00 4795 20240110 -59.44 1860 20240806 4.57 4795 -59.44 20240110 1860 4.57 20240806 4795 -59.44 20240110 1860 4.57 20240806 4.98 N 060310 500 255 억 3309797 N N 0 N 00 N
3 20241203 150603 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 1952 1 2 0.05 357771088 183507 49.43 1930 1961 1930 2535 1366 1951 1949.63 6.48 0 -2906 2027 1989 1967 1929 1907 1978 1918 255 584 500 1200 1 1 51084642 997 36.15 1.96 03 0.36 54.00 998.00 4795 20240110 -59.29 1860 20240806 4.95 4795 -59.29 20240110 1860 4.95 20240806 4795 -59.29 20240110 1860 4.95 20240806 4.98 N 060310 500 255 억 3309797 N N 0 N 00 N
4 20241203 140550 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 1951 0 3 0.00 330399989 169473 45.65 1930 1961 1930 2535 1366 1951 1949.57 6.48 0 -2870 2027 1989 1967 1929 1907 1978 1918 255 584 500 1200 1 1 51084642 997 36.13 1.95 03 0.33 54.00 998.00 4795 20240110 -59.31 1860 20240806 4.89 4795 -59.31 20240110 1860 4.89 20240806 4795 -59.31 20240110 1860 4.89 20240806 4.98 N 060310 500 255 억 3309797 N N 0 N 00 N
5 20241203 130551 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 1954 3 2 0.15 286732558 147074 39.61 1930 1961 1930 2535 1366 1951 1949.58 6.48 0 -3213 2027 1989 1967 1929 1907 1978 1918 255 584 500 1200 1 1 51084642 998 36.19 1.96 03 0.29 54.00 998.00 4795 20240110 -59.25 1860 20240806 5.05 4795 -59.25 20240110 1860 5.05 20240806 4795 -59.25 20240110 1860 5.05 20240806 4.98 N 060310 500 255 억 3309797 N N 0 N 00 N
6 20241203 120606 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 1953 2 2 0.10 253167743 129871 34.98 1930 1961 1930 2535 1366 1951 1949.38 6.48 0 -3364 2027 1989 1967 1929 1907 1978 1918 255 584 500 1200 1 1 51084642 998 36.17 1.96 03 0.25 54.00 998.00 4795 20240110 -59.27 1860 20240806 5.00 4795 -59.27 20240110 1860 5.00 20240806 4795 -59.27 20240110 1860 5.00 20240806 4.98 N 060310 500 255 억 3309797 N N 0 N 00 N
7 20241203 110548 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 1952 1 2 0.05 219741376 112757 30.37 1930 1961 1930 2535 1366 1951 1948.80 6.48 0 -3282 2027 1989 1967 1929 1907 1978 1918 255 584 500 1200 1 1 51084642 997 36.15 1.96 03 0.22 54.00 998.00 4795 20240110 -59.29 1860 20240806 4.95 4795 -59.29 20240110 1860 4.95 20240806 4795 -59.29 20240110 1860 4.95 20240806 4.98 N 060310 500 255 억 3309797 N N 0 N 00 N
8 20241203 100537 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 1954 3 2 0.15 160355512 82296 22.17 1930 1961 1930 2535 1366 1951 1948.52 6.48 0 -2301 2027 1989 1967 1929 1907 1978 1918 255 584 500 1200 1 1 51084642 998 36.19 1.96 03 0.16 54.00 998.00 4795 20240110 -59.25 1860 20240806 5.05 4795 -59.25 20240110 1860 5.05 20240806 4795 -59.25 20240110 1860 5.05 20240806 4.98 N 060310 500 255 억 3309797 N N 0 N 00 N
9 20241203 090536 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 1939 -12 5 -0.62 65224773 33532 9.03 1930 1959 1930 2535 1366 1951 1945.11 6.48 0 13726 2027 1989 1967 1929 1907 1978 1918 255 584 500 1200 1 1 51084642 991 35.91 1.94 03 0.07 54.00 998.00 4795 20240110 -59.56 1860 20240806 4.25 4795 -59.56 20240110 1860 4.25 20240806 4795 -59.56 20240110 1860 4.25 20240806 4.98 N 060310 500 255 억 3309797 N N 0 N 00 N
10 20241202 160523 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 1951 -31 5 -1.56 712554518 362746 173.35 1993 2005 1945 2575 1388 1982 1964.37 6.66 0 -90351 2020 2000 1985 1965 1950 1993 1958 255 593 500 1220 1 1 51084642 997 36.13 1.95 03 0.71 54.00 998.00 4795 20240110 -59.31 1860 20240806 4.89 4795 -59.31 20240110 1860 4.89 20240806 4795 -59.31 20240110 1860 4.89 20240806 5.06 N 060310 500 255 억 3400148 N N 0 N 00 N
11 20241202 150558 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 1960 -22 5 -1.11 643600559 327420 156.47 1993 2005 1945 2575 1388 1982 1965.67 6.66 0 -73030 2020 2000 1985 1965 1950 1993 1958 255 593 500 1220 1 1 51084642 1001 36.30 1.96 03 0.64 54.00 998.00 4795 20240110 -59.12 1860 20240806 5.38 4795 -59.12 20240110 1860 5.38 20240806 4795 -59.12 20240110 1860 5.38 20240806 5.06 N 060310 500 255 억 3400148 N N 0 N 00 N
12 20241202 140547 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 1974 -8 5 -0.40 540999775 275085 131.46 1993 2005 1945 2575 1388 1982 1966.66 6.66 0 -73268 2020 2000 1985 1965 1950 1993 1958 255 593 500 1220 1 1 51084642 1008 36.56 1.98 03 0.54 54.00 998.00 4795 20240110 -58.83 1860 20240806 6.13 4795 -58.83 20240110 1860 6.13 20240806 4795 -58.83 20240110 1860 6.13 20240806 5.06 N 060310 500 255 억 3400148 N N 0 N 00 N