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
115480/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
20241203,160755,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,643,-5,5,-0.77,39393153,61975,66.54,640,651,629,842,454,648,635.63,0.06,0,-4096,666,657,649,640,632,653,636,303,194,500,460,1,1,60624558,390,-3.78,0.56,12,0.10,-170.00,1144.00,950,20231128,-32.32,616,20241115,4.38,896,-28.24,20240111,616,4.38,20241115,926,-30.56,20231204,616,4.38,20241115,1.17,N,115480,500,303 억,,37386,N,N,0,N,00,N
20241203,150820,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,640,-8,5,-1.23,38288709,60257,64.70,640,651,629,842,454,648,635.42,0.06,0,-4005,666,657,649,640,632,653,636,303,194,500,460,1,1,60624558,388,-3.76,0.56,12,0.10,-170.00,1144.00,950,20231128,-32.63,616,20241115,3.90,896,-28.57,20240111,616,3.90,20241115,926,-30.89,20231204,616,3.90,20241115,1.17,N,115480,500,303 억,,37386,N,N,0,N,00,N
20241203,140809,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,635,-13,5,-2.01,36891223,58081,62.36,640,651,629,842,454,648,635.17,0.06,0,-3437,666,657,649,640,632,653,636,303,194,500,460,1,1,60624558,385,-3.74,0.56,12,0.10,-170.00,1144.00,950,20231128,-33.16,616,20241115,3.08,896,-29.13,20240111,616,3.08,20241115,926,-31.43,20231204,616,3.08,20241115,1.17,N,115480,500,303 억,,37386,N,N,0,N,00,N
20241203,130811,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,634,-14,5,-2.16,31713275,49908,53.59,640,651,629,842,454,648,635.43,0.06,0,-2461,666,657,649,640,632,653,636,303,194,500,460,1,1,60624558,384,-3.73,0.55,12,0.08,-170.00,1144.00,950,20231128,-33.26,616,20241115,2.92,896,-29.24,20240111,616,2.92,20241115,926,-31.53,20231204,616,2.92,20241115,1.17,N,115480,500,303 억,,37386,N,N,0,N,00,N
20241203,120819,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,632,-16,5,-2.47,30458016,47927,51.46,640,651,629,842,454,648,635.51,0.06,0,-2057,666,657,649,640,632,653,636,303,194,500,460,1,1,60624558,383,-3.72,0.55,12,0.08,-170.00,1144.00,950,20231128,-33.47,616,20241115,2.60,896,-29.46,20240111,616,2.60,20241115,926,-31.75,20231204,616,2.60,20241115,1.17,N,115480,500,303 억,,37386,N,N,0,N,00,N
20241203,110802,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,631,-17,5,-2.62,23628133,37130,39.87,640,651,630,842,454,648,636.36,0.06,0,-727,666,657,649,640,632,653,636,303,194,500,460,1,1,60624558,383,-3.71,0.55,12,0.06,-170.00,1144.00,950,20231128,-33.58,616,20241115,2.44,896,-29.58,20240111,616,2.44,20241115,926,-31.86,20231204,616,2.44,20241115,1.17,N,115480,500,303 억,,37386,N,N,0,N,00,N
20241203,100749,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,647,-1,5,-0.15,4650020,7195,7.73,640,651,639,842,454,648,646.28,0.06,0,-744,666,657,649,640,632,653,636,303,194,500,460,1,1,60624558,392,-3.81,0.57,12,0.01,-170.00,1144.00,950,20231128,-31.89,616,20241115,5.03,896,-27.79,20240111,616,5.03,20241115,926,-30.13,20231204,616,5.03,20241115,1.17,N,115480,500,303 억,,37386,N,N,0,N,00,N
20241203,090742,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,645,-3,5,-0.46,681128,1065,1.14,640,645,639,842,454,648,639.56,0.06,0,-8,666,657,649,640,632,653,636,303,194,500,460,1,1,60624558,391,-3.79,0.56,12,0.00,-170.00,1144.00,950,20231128,-32.11,616,20241115,4.71,896,-28.01,20240111,616,4.71,20241115,926,-30.35,20231204,616,4.71,20241115,1.17,N,115480,500,303 억,,37386,N,N,0,N,00,N
20241202,160730,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,648,-7,5,-1.07,59741418,92135,114.71,655,658,641,851,459,655,648.41,0.07,0,-4113,673,663,645,635,617,669,641,303,196,500,470,1,1,60624558,393,-3.81,0.57,12,0.15,-170.00,1144.00,950,20231128,-31.79,616,20241115,5.19,896,-27.68,20240111,616,5.19,20241115,926,-30.02,20231204,616,5.19,20241115,1.18,N,115480,500,303 억,,41448,N,N,0,N,00,N
20241202,150831,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,642,-13,5,-1.98,52912509,81573,101.56,655,658,642,851,459,655,648.65,0.07,0,-3561,673,663,645,635,617,669,641,303,196,500,470,1,1,60624558,389,-3.78,0.56,12,0.13,-170.00,1144.00,950,20231128,-32.42,616,20241115,4.22,896,-28.35,20240111,616,4.22,20241115,926,-30.67,20231204,616,4.22,20241115,1.18,N,115480,500,303 억,,41448,N,N,0,N,00,N
20241202,140751,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,646,-9,5,-1.37,48338827,74449,92.69,655,658,642,851,459,655,649.29,0.07,0,-1453,673,663,645,635,617,669,641,303,196,500,470,1,1,60624558,392,-3.80,0.56,12,0.12,-170.00,1144.00,950,20231128,-32.00,616,20241115,4.87,896,-27.90,20240111,616,4.87,20241115,926,-30.24,20231204,616,4.87,20241115,1.18,N,115480,500,303 억,,41448,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 160755 57 100.00 KOSDAQ 의료정밀기기 N N N N N 643 -5 5 -0.77 39393153 61975 66.54 640 651 629 842 454 648 635.63 0.06 0 -4096 666 657 649 640 632 653 636 303 194 500 460 1 1 60624558 390 -3.78 0.56 12 0.10 -170.00 1144.00 950 20231128 -32.32 616 20241115 4.38 896 -28.24 20240111 616 4.38 20241115 926 -30.56 20231204 616 4.38 20241115 1.17 N 115480 500 303 억 37386 N N 0 N 00 N
3 20241203 150820 57 100.00 KOSDAQ 의료정밀기기 N N N N N 640 -8 5 -1.23 38288709 60257 64.70 640 651 629 842 454 648 635.42 0.06 0 -4005 666 657 649 640 632 653 636 303 194 500 460 1 1 60624558 388 -3.76 0.56 12 0.10 -170.00 1144.00 950 20231128 -32.63 616 20241115 3.90 896 -28.57 20240111 616 3.90 20241115 926 -30.89 20231204 616 3.90 20241115 1.17 N 115480 500 303 억 37386 N N 0 N 00 N
4 20241203 140809 57 100.00 KOSDAQ 의료정밀기기 N N N N N 635 -13 5 -2.01 36891223 58081 62.36 640 651 629 842 454 648 635.17 0.06 0 -3437 666 657 649 640 632 653 636 303 194 500 460 1 1 60624558 385 -3.74 0.56 12 0.10 -170.00 1144.00 950 20231128 -33.16 616 20241115 3.08 896 -29.13 20240111 616 3.08 20241115 926 -31.43 20231204 616 3.08 20241115 1.17 N 115480 500 303 억 37386 N N 0 N 00 N
5 20241203 130811 57 100.00 KOSDAQ 의료정밀기기 N N N N N 634 -14 5 -2.16 31713275 49908 53.59 640 651 629 842 454 648 635.43 0.06 0 -2461 666 657 649 640 632 653 636 303 194 500 460 1 1 60624558 384 -3.73 0.55 12 0.08 -170.00 1144.00 950 20231128 -33.26 616 20241115 2.92 896 -29.24 20240111 616 2.92 20241115 926 -31.53 20231204 616 2.92 20241115 1.17 N 115480 500 303 억 37386 N N 0 N 00 N
6 20241203 120819 57 100.00 KOSDAQ 의료정밀기기 N N N N N 632 -16 5 -2.47 30458016 47927 51.46 640 651 629 842 454 648 635.51 0.06 0 -2057 666 657 649 640 632 653 636 303 194 500 460 1 1 60624558 383 -3.72 0.55 12 0.08 -170.00 1144.00 950 20231128 -33.47 616 20241115 2.60 896 -29.46 20240111 616 2.60 20241115 926 -31.75 20231204 616 2.60 20241115 1.17 N 115480 500 303 억 37386 N N 0 N 00 N
7 20241203 110802 57 100.00 KOSDAQ 의료정밀기기 N N N N N 631 -17 5 -2.62 23628133 37130 39.87 640 651 630 842 454 648 636.36 0.06 0 -727 666 657 649 640 632 653 636 303 194 500 460 1 1 60624558 383 -3.71 0.55 12 0.06 -170.00 1144.00 950 20231128 -33.58 616 20241115 2.44 896 -29.58 20240111 616 2.44 20241115 926 -31.86 20231204 616 2.44 20241115 1.17 N 115480 500 303 억 37386 N N 0 N 00 N
8 20241203 100749 57 100.00 KOSDAQ 의료정밀기기 N N N N N 647 -1 5 -0.15 4650020 7195 7.73 640 651 639 842 454 648 646.28 0.06 0 -744 666 657 649 640 632 653 636 303 194 500 460 1 1 60624558 392 -3.81 0.57 12 0.01 -170.00 1144.00 950 20231128 -31.89 616 20241115 5.03 896 -27.79 20240111 616 5.03 20241115 926 -30.13 20231204 616 5.03 20241115 1.17 N 115480 500 303 억 37386 N N 0 N 00 N
9 20241203 090742 57 100.00 KOSDAQ 의료정밀기기 N N N N N 645 -3 5 -0.46 681128 1065 1.14 640 645 639 842 454 648 639.56 0.06 0 -8 666 657 649 640 632 653 636 303 194 500 460 1 1 60624558 391 -3.79 0.56 12 0.00 -170.00 1144.00 950 20231128 -32.11 616 20241115 4.71 896 -28.01 20240111 616 4.71 20241115 926 -30.35 20231204 616 4.71 20241115 1.17 N 115480 500 303 억 37386 N N 0 N 00 N
10 20241202 160730 57 100.00 KOSDAQ 의료정밀기기 N N N N N 648 -7 5 -1.07 59741418 92135 114.71 655 658 641 851 459 655 648.41 0.07 0 -4113 673 663 645 635 617 669 641 303 196 500 470 1 1 60624558 393 -3.81 0.57 12 0.15 -170.00 1144.00 950 20231128 -31.79 616 20241115 5.19 896 -27.68 20240111 616 5.19 20241115 926 -30.02 20231204 616 5.19 20241115 1.18 N 115480 500 303 억 41448 N N 0 N 00 N
11 20241202 150831 57 100.00 KOSDAQ 의료정밀기기 N N N N N 642 -13 5 -1.98 52912509 81573 101.56 655 658 642 851 459 655 648.65 0.07 0 -3561 673 663 645 635 617 669 641 303 196 500 470 1 1 60624558 389 -3.78 0.56 12 0.13 -170.00 1144.00 950 20231128 -32.42 616 20241115 4.22 896 -28.35 20240111 616 4.22 20241115 926 -30.67 20231204 616 4.22 20241115 1.18 N 115480 500 303 억 41448 N N 0 N 00 N
12 20241202 140751 57 100.00 KOSDAQ 의료정밀기기 N N N N N 646 -9 5 -1.37 48338827 74449 92.69 655 658 642 851 459 655 649.29 0.07 0 -1453 673 663 645 635 617 669 641 303 196 500 470 1 1 60624558 392 -3.80 0.56 12 0.12 -170.00 1144.00 950 20231128 -32.00 616 20241115 4.87 896 -27.90 20240111 616 4.87 20241115 926 -30.24 20231204 616 4.87 20241115 1.18 N 115480 500 303 억 41448 N N 0 N 00 N