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
147760/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
20241203,160829,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,2925,-25,5,-0.85,60604260,20696,53.62,2950,3050,2880,3835,2065,2950,2928.32,1.22,0,3058,3170,3060,2995,2885,2820,3027,2852,54,885,500,1820,5,1,10819866,316,-5.70,0.70,12,0.19,-513.00,4191.00,9300,20240219,-68.55,2880,20241203,1.56,9300,-68.55,20240219,2880,1.56,20241203,9300,-68.55,20240219,2880,1.56,20241203,2.14,N,147760,500,54 억,,132058,N,N,0,N,00,N
20241203,150901,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,2970,20,2,0.68,56194320,19192,49.72,2950,3050,2880,3835,2065,2950,2928.01,1.22,0,2896,3170,3060,2995,2885,2820,3027,2852,54,885,500,1820,5,1,10819866,321,-5.79,0.71,12,0.18,-513.00,4191.00,9300,20240219,-68.06,2880,20241203,3.12,9300,-68.06,20240219,2880,3.12,20241203,9300,-68.06,20240219,2880,3.12,20241203,2.14,N,147760,500,54 억,,132058,N,N,0,N,00,N
20241203,140847,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,2950,0,3,0.00,50139735,17153,44.44,2950,3050,2880,3835,2065,2950,2923.09,1.22,0,3928,3170,3060,2995,2885,2820,3027,2852,54,885,500,1820,5,1,10819866,319,-5.75,0.70,12,0.16,-513.00,4191.00,9300,20240219,-68.28,2880,20241203,2.43,9300,-68.28,20240219,2880,2.43,20241203,9300,-68.28,20240219,2880,2.43,20241203,2.14,N,147760,500,54 억,,132058,N,N,0,N,00,N
20241203,130849,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,2930,-20,5,-0.68,41190210,14105,36.54,2950,3050,2880,3835,2065,2950,2920.26,1.22,0,3357,3170,3060,2995,2885,2820,3027,2852,54,885,500,1820,5,1,10819866,317,-5.71,0.70,12,0.13,-513.00,4191.00,9300,20240219,-68.49,2880,20241203,1.74,9300,-68.49,20240219,2880,1.74,20241203,9300,-68.49,20240219,2880,1.74,20241203,2.14,N,147760,500,54 억,,132058,N,N,0,N,00,N
20241203,120859,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,2920,-30,5,-1.02,38978970,13350,34.59,2950,3050,2880,3835,2065,2950,2919.77,1.22,0,3386,3170,3060,2995,2885,2820,3027,2852,54,885,500,1820,5,1,10819866,316,-5.69,0.70,12,0.12,-513.00,4191.00,9300,20240219,-68.60,2880,20241203,1.39,9300,-68.60,20240219,2880,1.39,20241203,9300,-68.60,20240219,2880,1.39,20241203,2.14,N,147760,500,54 억,,132058,N,N,0,N,00,N
20241203,110839,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,2920,-30,5,-1.02,31493930,10786,27.94,2950,3050,2880,3835,2065,2950,2919.89,1.22,0,1089,3170,3060,2995,2885,2820,3027,2852,54,885,500,1820,5,1,10819866,316,-5.69,0.70,12,0.10,-513.00,4191.00,9300,20240219,-68.60,2880,20241203,1.39,9300,-68.60,20240219,2880,1.39,20241203,9300,-68.60,20240219,2880,1.39,20241203,2.14,N,147760,500,54 억,,132058,N,N,0,N,00,N
20241203,100827,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,2930,-20,5,-0.68,21983735,7520,19.48,2950,3050,2880,3835,2065,2950,2923.37,1.22,0,855,3170,3060,2995,2885,2820,3027,2852,54,885,500,1820,5,1,10819866,317,-5.71,0.70,12,0.07,-513.00,4191.00,9300,20240219,-68.49,2880,20241203,1.74,9300,-68.49,20240219,2880,1.74,20241203,9300,-68.49,20240219,2880,1.74,20241203,2.14,N,147760,500,54 억,,132058,N,N,0,N,00,N
20241203,090818,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3035,85,2,2.88,668795,225,0.58,2950,3050,2950,3835,2065,2950,2972.42,1.22,0,49,3170,3060,2995,2885,2820,3027,2852,54,885,500,1820,5,1,10819866,328,-5.92,0.72,12,0.00,-513.00,4191.00,9300,20240219,-67.37,2930,20241202,3.58,9300,-67.37,20240219,2930,3.58,20241202,9300,-67.37,20240219,2930,3.58,20241202,2.14,N,147760,500,54 억,,132058,N,N,0,N,00,N
20241202,160807,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,2950,-125,5,-4.07,114021995,38429,72.59,3030,3105,2930,3995,2155,3075,2967.08,1.24,0,-2383,3281,3177,3096,2992,2911,3137,2952,54,920,500,1900,5,1,10819866,319,-5.75,0.70,12,0.36,-513.00,4191.00,9300,20240219,-68.28,2930,20241202,0.68,9300,-68.28,20240219,2930,0.68,20241202,9300,-68.28,20240219,2930,0.68,20241202,2.14,N,147760,500,54 억,,134357,N,N,0,N,00,N
20241202,150910,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,2935,-140,5,-4.55,109741050,36975,69.84,3030,3105,2930,3995,2155,3075,2967.98,1.24,0,-1942,3281,3177,3096,2992,2911,3137,2952,54,920,500,1900,5,1,10819866,318,-5.72,0.70,12,0.34,-513.00,4191.00,9300,20240219,-68.44,2930,20241202,0.17,9300,-68.44,20240219,2930,0.17,20241202,9300,-68.44,20240219,2930,0.17,20241202,2.14,N,147760,500,54 억,,134357,N,N,0,N,00,N
20241202,140826,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,2970,-105,5,-3.41,92171835,30998,58.55,3030,3105,2930,3995,2155,3075,2973.48,1.24,0,-1533,3281,3177,3096,2992,2911,3137,2952,54,920,500,1900,5,1,10819866,321,-5.79,0.71,12,0.29,-513.00,4191.00,9300,20240219,-68.06,2930,20241202,1.37,9300,-68.06,20240219,2930,1.37,20241202,9300,-68.06,20240219,2930,1.37,20241202,2.14,N,147760,500,54 억,,134357,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 160829 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 2925 -25 5 -0.85 60604260 20696 53.62 2950 3050 2880 3835 2065 2950 2928.32 1.22 0 3058 3170 3060 2995 2885 2820 3027 2852 54 885 500 1820 5 1 10819866 316 -5.70 0.70 12 0.19 -513.00 4191.00 9300 20240219 -68.55 2880 20241203 1.56 9300 -68.55 20240219 2880 1.56 20241203 9300 -68.55 20240219 2880 1.56 20241203 2.14 N 147760 500 54 억 132058 N N 0 N 00 N
3 20241203 150901 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 2970 20 2 0.68 56194320 19192 49.72 2950 3050 2880 3835 2065 2950 2928.01 1.22 0 2896 3170 3060 2995 2885 2820 3027 2852 54 885 500 1820 5 1 10819866 321 -5.79 0.71 12 0.18 -513.00 4191.00 9300 20240219 -68.06 2880 20241203 3.12 9300 -68.06 20240219 2880 3.12 20241203 9300 -68.06 20240219 2880 3.12 20241203 2.14 N 147760 500 54 억 132058 N N 0 N 00 N
4 20241203 140847 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 2950 0 3 0.00 50139735 17153 44.44 2950 3050 2880 3835 2065 2950 2923.09 1.22 0 3928 3170 3060 2995 2885 2820 3027 2852 54 885 500 1820 5 1 10819866 319 -5.75 0.70 12 0.16 -513.00 4191.00 9300 20240219 -68.28 2880 20241203 2.43 9300 -68.28 20240219 2880 2.43 20241203 9300 -68.28 20240219 2880 2.43 20241203 2.14 N 147760 500 54 억 132058 N N 0 N 00 N
5 20241203 130849 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 2930 -20 5 -0.68 41190210 14105 36.54 2950 3050 2880 3835 2065 2950 2920.26 1.22 0 3357 3170 3060 2995 2885 2820 3027 2852 54 885 500 1820 5 1 10819866 317 -5.71 0.70 12 0.13 -513.00 4191.00 9300 20240219 -68.49 2880 20241203 1.74 9300 -68.49 20240219 2880 1.74 20241203 9300 -68.49 20240219 2880 1.74 20241203 2.14 N 147760 500 54 억 132058 N N 0 N 00 N
6 20241203 120859 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 2920 -30 5 -1.02 38978970 13350 34.59 2950 3050 2880 3835 2065 2950 2919.77 1.22 0 3386 3170 3060 2995 2885 2820 3027 2852 54 885 500 1820 5 1 10819866 316 -5.69 0.70 12 0.12 -513.00 4191.00 9300 20240219 -68.60 2880 20241203 1.39 9300 -68.60 20240219 2880 1.39 20241203 9300 -68.60 20240219 2880 1.39 20241203 2.14 N 147760 500 54 억 132058 N N 0 N 00 N
7 20241203 110839 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 2920 -30 5 -1.02 31493930 10786 27.94 2950 3050 2880 3835 2065 2950 2919.89 1.22 0 1089 3170 3060 2995 2885 2820 3027 2852 54 885 500 1820 5 1 10819866 316 -5.69 0.70 12 0.10 -513.00 4191.00 9300 20240219 -68.60 2880 20241203 1.39 9300 -68.60 20240219 2880 1.39 20241203 9300 -68.60 20240219 2880 1.39 20241203 2.14 N 147760 500 54 억 132058 N N 0 N 00 N
8 20241203 100827 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 2930 -20 5 -0.68 21983735 7520 19.48 2950 3050 2880 3835 2065 2950 2923.37 1.22 0 855 3170 3060 2995 2885 2820 3027 2852 54 885 500 1820 5 1 10819866 317 -5.71 0.70 12 0.07 -513.00 4191.00 9300 20240219 -68.49 2880 20241203 1.74 9300 -68.49 20240219 2880 1.74 20241203 9300 -68.49 20240219 2880 1.74 20241203 2.14 N 147760 500 54 억 132058 N N 0 N 00 N
9 20241203 090818 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3035 85 2 2.88 668795 225 0.58 2950 3050 2950 3835 2065 2950 2972.42 1.22 0 49 3170 3060 2995 2885 2820 3027 2852 54 885 500 1820 5 1 10819866 328 -5.92 0.72 12 0.00 -513.00 4191.00 9300 20240219 -67.37 2930 20241202 3.58 9300 -67.37 20240219 2930 3.58 20241202 9300 -67.37 20240219 2930 3.58 20241202 2.14 N 147760 500 54 억 132058 N N 0 N 00 N
10 20241202 160807 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 2950 -125 5 -4.07 114021995 38429 72.59 3030 3105 2930 3995 2155 3075 2967.08 1.24 0 -2383 3281 3177 3096 2992 2911 3137 2952 54 920 500 1900 5 1 10819866 319 -5.75 0.70 12 0.36 -513.00 4191.00 9300 20240219 -68.28 2930 20241202 0.68 9300 -68.28 20240219 2930 0.68 20241202 9300 -68.28 20240219 2930 0.68 20241202 2.14 N 147760 500 54 억 134357 N N 0 N 00 N
11 20241202 150910 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 2935 -140 5 -4.55 109741050 36975 69.84 3030 3105 2930 3995 2155 3075 2967.98 1.24 0 -1942 3281 3177 3096 2992 2911 3137 2952 54 920 500 1900 5 1 10819866 318 -5.72 0.70 12 0.34 -513.00 4191.00 9300 20240219 -68.44 2930 20241202 0.17 9300 -68.44 20240219 2930 0.17 20241202 9300 -68.44 20240219 2930 0.17 20241202 2.14 N 147760 500 54 억 134357 N N 0 N 00 N
12 20241202 140826 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 2970 -105 5 -3.41 92171835 30998 58.55 3030 3105 2930 3995 2155 3075 2973.48 1.24 0 -1533 3281 3177 3096 2992 2911 3137 2952 54 920 500 1900 5 1 10819866 321 -5.79 0.71 12 0.29 -513.00 4191.00 9300 20240219 -68.06 2930 20241202 1.37 9300 -68.06 20240219 2930 1.37 20241202 9300 -68.06 20240219 2930 1.37 20241202 2.14 N 147760 500 54 억 134357 N N 0 N 00 N