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
122310/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
20241203,160801,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5660,30,2,0.53,71976300,12741,127.28,5630,5700,5600,7310,3950,5630,5649.19,1.71,0,-2170,5730,5680,5650,5600,5570,5665,5585,73,1680,500,4160,10,1,14553844,824,6.60,0.79,12,0.09,858.00,7137.00,7160,20240202,-20.95,5490,20241115,3.10,7160,-20.95,20240202,5490,3.10,20241115,7160,-20.95,20240202,5490,3.10,20241115,1.36,N,122310,500,72 억,,249246,N,N,0,N,00,N
20241203,150827,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5660,30,2,0.53,58545290,10368,103.58,5630,5700,5600,7310,3950,5630,5646.73,1.71,0,-2161,5730,5680,5650,5600,5570,5665,5585,73,1680,500,4160,10,1,14553844,824,6.60,0.79,12,0.07,858.00,7137.00,7160,20240202,-20.95,5490,20241115,3.10,7160,-20.95,20240202,5490,3.10,20241115,7160,-20.95,20240202,5490,3.10,20241115,1.36,N,122310,500,72 억,,249246,N,N,0,N,00,N
20241203,140816,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5670,40,2,0.71,44372330,7866,78.58,5630,5700,5600,7310,3950,5630,5641.03,1.71,0,-1578,5730,5680,5650,5600,5570,5665,5585,73,1680,500,4160,10,1,14553844,825,6.61,0.79,12,0.05,858.00,7137.00,7160,20240202,-20.81,5490,20241115,3.28,7160,-20.81,20240202,5490,3.28,20241115,7160,-20.81,20240202,5490,3.28,20241115,1.36,N,122310,500,72 억,,249246,N,N,0,N,00,N
20241203,130818,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5630,0,3,0.00,35729800,6340,63.34,5630,5700,5600,7310,3950,5630,5635.62,1.71,0,-527,5730,5680,5650,5600,5570,5665,5585,73,1680,500,4160,10,1,14553844,819,6.56,0.79,12,0.04,858.00,7137.00,7160,20240202,-21.37,5490,20241115,2.55,7160,-21.37,20240202,5490,2.55,20241115,7160,-21.37,20240202,5490,2.55,20241115,1.36,N,122310,500,72 억,,249246,N,N,0,N,00,N
20241203,120827,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5640,10,2,0.18,26741020,4749,47.44,5630,5700,5600,7310,3950,5630,5630.87,1.71,0,-44,5730,5680,5650,5600,5570,5665,5585,73,1680,500,4160,10,1,14553844,821,6.57,0.79,12,0.03,858.00,7137.00,7160,20240202,-21.23,5490,20241115,2.73,7160,-21.23,20240202,5490,2.73,20241115,7160,-21.23,20240202,5490,2.73,20241115,1.36,N,122310,500,72 억,,249246,N,N,0,N,00,N
20241203,110809,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5640,10,2,0.18,18512340,3290,32.87,5630,5700,5600,7310,3950,5630,5626.85,1.71,0,-40,5730,5680,5650,5600,5570,5665,5585,73,1680,500,4160,10,1,14553844,821,6.57,0.79,12,0.02,858.00,7137.00,7160,20240202,-21.23,5490,20241115,2.73,7160,-21.23,20240202,5490,2.73,20241115,7160,-21.23,20240202,5490,2.73,20241115,1.36,N,122310,500,72 억,,249246,N,N,0,N,00,N
20241203,100756,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5640,10,2,0.18,18213720,3237,32.34,5630,5700,5600,7310,3950,5630,5626.73,1.71,0,-41,5730,5680,5650,5600,5570,5665,5585,73,1680,500,4160,10,1,14553844,821,6.57,0.79,12,0.02,858.00,7137.00,7160,20240202,-21.23,5490,20241115,2.73,7160,-21.23,20240202,5490,2.73,20241115,7160,-21.23,20240202,5490,2.73,20241115,1.36,N,122310,500,72 억,,249246,N,N,0,N,00,N
20241203,090748,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5700,70,2,1.24,1533360,272,2.72,5630,5700,5630,7310,3950,5630,5637.35,1.71,0,-45,5730,5680,5650,5600,5570,5665,5585,73,1680,500,4160,10,1,14553844,830,6.64,0.80,12,0.00,858.00,7137.00,7160,20240202,-20.39,5490,20241115,3.83,7160,-20.39,20240202,5490,3.83,20241115,7160,-20.39,20240202,5490,3.83,20241115,1.36,N,122310,500,72 억,,249246,N,N,0,N,00,N
20241202,160737,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5630,-40,5,-0.71,53672440,9508,113.54,5700,5700,5620,7370,3970,5670,5644.98,1.74,0,-3316,5883,5776,5713,5606,5543,5745,5575,73,1700,500,4190,10,1,14553844,819,6.56,0.79,12,0.07,858.00,7137.00,7160,20240202,-21.37,5490,20241115,2.55,7160,-21.37,20240202,5490,2.55,20241115,7160,-21.37,20240202,5490,2.55,20241115,1.36,N,122310,500,72 억,,252541,N,N,0,N,00,N
20241202,150841,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5650,-20,5,-0.35,48803850,8644,103.22,5700,5700,5620,7370,3970,5670,5645.98,1.74,0,-3193,5883,5776,5713,5606,5543,5745,5575,73,1700,500,4190,10,1,14553844,822,6.59,0.79,12,0.06,858.00,7137.00,7160,20240202,-21.09,5490,20241115,2.91,7160,-21.09,20240202,5490,2.91,20241115,7160,-21.09,20240202,5490,2.91,20241115,1.36,N,122310,500,72 억,,252541,N,N,0,N,00,N
20241202,140757,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5660,-10,5,-0.18,42586700,7543,90.08,5700,5700,5620,7370,3970,5670,5645.86,1.74,0,-2956,5883,5776,5713,5606,5543,5745,5575,73,1700,500,4190,10,1,14553844,824,6.60,0.79,12,0.05,858.00,7137.00,7160,20240202,-20.95,5490,20241115,3.10,7160,-20.95,20240202,5490,3.10,20241115,7160,-20.95,20240202,5490,3.10,20241115,1.36,N,122310,500,72 억,,252541,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 160801 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5660 30 2 0.53 71976300 12741 127.28 5630 5700 5600 7310 3950 5630 5649.19 1.71 0 -2170 5730 5680 5650 5600 5570 5665 5585 73 1680 500 4160 10 1 14553844 824 6.60 0.79 12 0.09 858.00 7137.00 7160 20240202 -20.95 5490 20241115 3.10 7160 -20.95 20240202 5490 3.10 20241115 7160 -20.95 20240202 5490 3.10 20241115 1.36 N 122310 500 72 억 249246 N N 0 N 00 N
3 20241203 150827 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5660 30 2 0.53 58545290 10368 103.58 5630 5700 5600 7310 3950 5630 5646.73 1.71 0 -2161 5730 5680 5650 5600 5570 5665 5585 73 1680 500 4160 10 1 14553844 824 6.60 0.79 12 0.07 858.00 7137.00 7160 20240202 -20.95 5490 20241115 3.10 7160 -20.95 20240202 5490 3.10 20241115 7160 -20.95 20240202 5490 3.10 20241115 1.36 N 122310 500 72 억 249246 N N 0 N 00 N
4 20241203 140816 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5670 40 2 0.71 44372330 7866 78.58 5630 5700 5600 7310 3950 5630 5641.03 1.71 0 -1578 5730 5680 5650 5600 5570 5665 5585 73 1680 500 4160 10 1 14553844 825 6.61 0.79 12 0.05 858.00 7137.00 7160 20240202 -20.81 5490 20241115 3.28 7160 -20.81 20240202 5490 3.28 20241115 7160 -20.81 20240202 5490 3.28 20241115 1.36 N 122310 500 72 억 249246 N N 0 N 00 N
5 20241203 130818 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5630 0 3 0.00 35729800 6340 63.34 5630 5700 5600 7310 3950 5630 5635.62 1.71 0 -527 5730 5680 5650 5600 5570 5665 5585 73 1680 500 4160 10 1 14553844 819 6.56 0.79 12 0.04 858.00 7137.00 7160 20240202 -21.37 5490 20241115 2.55 7160 -21.37 20240202 5490 2.55 20241115 7160 -21.37 20240202 5490 2.55 20241115 1.36 N 122310 500 72 억 249246 N N 0 N 00 N
6 20241203 120827 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5640 10 2 0.18 26741020 4749 47.44 5630 5700 5600 7310 3950 5630 5630.87 1.71 0 -44 5730 5680 5650 5600 5570 5665 5585 73 1680 500 4160 10 1 14553844 821 6.57 0.79 12 0.03 858.00 7137.00 7160 20240202 -21.23 5490 20241115 2.73 7160 -21.23 20240202 5490 2.73 20241115 7160 -21.23 20240202 5490 2.73 20241115 1.36 N 122310 500 72 억 249246 N N 0 N 00 N
7 20241203 110809 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5640 10 2 0.18 18512340 3290 32.87 5630 5700 5600 7310 3950 5630 5626.85 1.71 0 -40 5730 5680 5650 5600 5570 5665 5585 73 1680 500 4160 10 1 14553844 821 6.57 0.79 12 0.02 858.00 7137.00 7160 20240202 -21.23 5490 20241115 2.73 7160 -21.23 20240202 5490 2.73 20241115 7160 -21.23 20240202 5490 2.73 20241115 1.36 N 122310 500 72 억 249246 N N 0 N 00 N
8 20241203 100756 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5640 10 2 0.18 18213720 3237 32.34 5630 5700 5600 7310 3950 5630 5626.73 1.71 0 -41 5730 5680 5650 5600 5570 5665 5585 73 1680 500 4160 10 1 14553844 821 6.57 0.79 12 0.02 858.00 7137.00 7160 20240202 -21.23 5490 20241115 2.73 7160 -21.23 20240202 5490 2.73 20241115 7160 -21.23 20240202 5490 2.73 20241115 1.36 N 122310 500 72 억 249246 N N 0 N 00 N
9 20241203 090748 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5700 70 2 1.24 1533360 272 2.72 5630 5700 5630 7310 3950 5630 5637.35 1.71 0 -45 5730 5680 5650 5600 5570 5665 5585 73 1680 500 4160 10 1 14553844 830 6.64 0.80 12 0.00 858.00 7137.00 7160 20240202 -20.39 5490 20241115 3.83 7160 -20.39 20240202 5490 3.83 20241115 7160 -20.39 20240202 5490 3.83 20241115 1.36 N 122310 500 72 억 249246 N N 0 N 00 N
10 20241202 160737 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5630 -40 5 -0.71 53672440 9508 113.54 5700 5700 5620 7370 3970 5670 5644.98 1.74 0 -3316 5883 5776 5713 5606 5543 5745 5575 73 1700 500 4190 10 1 14553844 819 6.56 0.79 12 0.07 858.00 7137.00 7160 20240202 -21.37 5490 20241115 2.55 7160 -21.37 20240202 5490 2.55 20241115 7160 -21.37 20240202 5490 2.55 20241115 1.36 N 122310 500 72 억 252541 N N 0 N 00 N
11 20241202 150841 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5650 -20 5 -0.35 48803850 8644 103.22 5700 5700 5620 7370 3970 5670 5645.98 1.74 0 -3193 5883 5776 5713 5606 5543 5745 5575 73 1700 500 4190 10 1 14553844 822 6.59 0.79 12 0.06 858.00 7137.00 7160 20240202 -21.09 5490 20241115 2.91 7160 -21.09 20240202 5490 2.91 20241115 7160 -21.09 20240202 5490 2.91 20241115 1.36 N 122310 500 72 억 252541 N N 0 N 00 N
12 20241202 140757 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5660 -10 5 -0.18 42586700 7543 90.08 5700 5700 5620 7370 3970 5670 5645.86 1.74 0 -2956 5883 5776 5713 5606 5543 5745 5575 73 1700 500 4190 10 1 14553844 824 6.60 0.79 12 0.05 858.00 7137.00 7160 20240202 -20.95 5490 20241115 3.10 7160 -20.95 20240202 5490 3.10 20241115 7160 -20.95 20240202 5490 3.10 20241115 1.36 N 122310 500 72 억 252541 N N 0 N 00 N