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
179290/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
20241203,160846,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,8060,70,2,0.88,697916730,87165,48.74,7930,8060,7930,10380,5600,7990,8006.23,5.93,0,9686,8190,8090,7950,7850,7710,8020,7780,164,2390,500,5590,10,1,32365678,2609,20.25,2.80,12,0.27,398.00,2879.00,9270,20240514,-13.05,5290,20240805,52.36,9270,-13.05,20240514,5290,52.36,20240805,9270,-13.05,20240514,5290,52.36,20240805,2.13,N,179290,500,163 억,,1919358,N,N,11,N,00,N
20241203,150922,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,8020,30,2,0.38,638852600,79825,44.63,7930,8050,7930,10380,5600,7990,8003.16,5.93,0,11324,8190,8090,7950,7850,7710,8020,7780,164,2390,500,5590,10,1,32365678,2596,20.15,2.79,12,0.25,398.00,2879.00,9270,20240514,-13.48,5290,20240805,51.61,9270,-13.48,20240514,5290,51.61,20240805,9270,-13.48,20240514,5290,51.61,20240805,2.13,N,179290,500,163 억,,1919358,N,N,3,N,00,N
20241203,140906,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,8030,40,2,0.50,529218790,66121,36.97,7930,8050,7930,10380,5600,7990,8003.79,5.93,0,4926,8190,8090,7950,7850,7710,8020,7780,164,2390,500,5590,10,1,32365678,2599,20.18,2.79,12,0.20,398.00,2879.00,9270,20240514,-13.38,5290,20240805,51.80,9270,-13.38,20240514,5290,51.80,20240805,9270,-13.38,20240514,5290,51.80,20240805,2.13,N,179290,500,163 억,,1919358,N,N,3,N,00,N
20241203,130908,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,8020,30,2,0.38,414904540,51871,29.00,7930,8050,7930,10380,5600,7990,7998.78,5.93,0,2679,8190,8090,7950,7850,7710,8020,7780,164,2390,500,5590,10,1,32365678,2596,20.15,2.79,12,0.16,398.00,2879.00,9270,20240514,-13.48,5290,20240805,51.61,9270,-13.48,20240514,5290,51.61,20240805,9270,-13.48,20240514,5290,51.61,20240805,2.13,N,179290,500,163 억,,1919358,N,N,3,N,00,N
20241203,120919,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,8020,30,2,0.38,396405820,49566,27.71,7930,8050,7930,10380,5600,7990,7997.54,5.93,0,2169,8190,8090,7950,7850,7710,8020,7780,164,2390,500,5590,10,1,32365678,2596,20.15,2.79,12,0.15,398.00,2879.00,9270,20240514,-13.48,5290,20240805,51.61,9270,-13.48,20240514,5290,51.61,20240805,9270,-13.48,20240514,5290,51.61,20240805,2.13,N,179290,500,163 억,,1919358,N,N,3,N,00,N
20241203,110901,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,8000,10,2,0.13,307013670,38390,21.46,7930,8050,7930,10380,5600,7990,7997.23,5.93,0,-1182,8190,8090,7950,7850,7710,8020,7780,164,2390,500,5590,10,1,32365678,2589,20.10,2.78,12,0.12,398.00,2879.00,9270,20240514,-13.70,5290,20240805,51.23,9270,-13.70,20240514,5290,51.23,20240805,9270,-13.70,20240514,5290,51.23,20240805,2.13,N,179290,500,163 억,,1919358,N,N,3,N,00,N
20241203,100845,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,8030,40,2,0.50,241588280,30230,16.90,7930,8050,7930,10380,5600,7990,7991.67,5.93,0,1748,8190,8090,7950,7850,7710,8020,7780,164,2390,500,5590,10,1,32365678,2599,20.18,2.79,12,0.09,398.00,2879.00,9270,20240514,-13.38,5290,20240805,51.80,9270,-13.38,20240514,5290,51.80,20240805,9270,-13.38,20240514,5290,51.80,20240805,2.13,N,179290,500,163 억,,1919358,N,N,3,N,00,N
20241203,090837,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,8030,40,2,0.50,15789620,1979,1.11,7930,8050,7930,10380,5600,7990,7978.57,5.93,0,985,8190,8090,7950,7850,7710,8020,7780,164,2390,500,5590,10,1,32365678,2599,20.18,2.79,12,0.01,398.00,2879.00,9270,20240514,-13.38,5290,20240805,51.80,9270,-13.38,20240514,5290,51.80,20240805,9270,-13.38,20240514,5290,51.80,20240805,2.13,N,179290,500,163 억,,1919358,N,N,3,N,00,N
20241202,160825,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7990,-10,5,-0.12,1407977330,176902,90.75,8000,8050,7810,10400,5600,8000,7959.08,6.02,0,-28562,8200,8100,7900,7800,7600,8150,7850,164,2400,500,5600,10,1,32365678,2586,20.08,2.78,12,0.55,398.00,2879.00,9270,20240514,-13.81,5290,20240805,51.04,9270,-13.81,20240514,5290,51.04,20240805,9270,-13.81,20240514,5290,51.04,20240805,2.19,N,179290,500,163 억,,1948820,N,N,3,N,00,N
20241202,150929,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7860,-140,5,-1.75,1251127450,157121,80.60,8000,8050,7810,10400,5600,8000,7962.83,6.02,0,-23876,8200,8100,7900,7800,7600,8150,7850,164,2400,500,5600,10,1,32365678,2544,19.75,2.73,12,0.49,398.00,2879.00,9270,20240514,-15.21,5290,20240805,48.58,9270,-15.21,20240514,5290,48.58,20240805,9270,-15.21,20240514,5290,48.58,20240805,2.19,N,179290,500,163 억,,1948820,N,N,0,N,00,N
20241202,140844,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7960,-40,5,-0.50,1041600170,130695,67.05,8000,8050,7880,10400,5600,8000,7969.70,6.02,0,-20509,8200,8100,7900,7800,7600,8150,7850,164,2400,500,5600,10,1,32365678,2576,20.00,2.76,12,0.40,398.00,2879.00,9270,20240514,-14.13,5290,20240805,50.47,9270,-14.13,20240514,5290,50.47,20240805,9270,-14.13,20240514,5290,50.47,20240805,2.19,N,179290,500,163 억,,1948820,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 160846 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 8060 70 2 0.88 697916730 87165 48.74 7930 8060 7930 10380 5600 7990 8006.23 5.93 0 9686 8190 8090 7950 7850 7710 8020 7780 164 2390 500 5590 10 1 32365678 2609 20.25 2.80 12 0.27 398.00 2879.00 9270 20240514 -13.05 5290 20240805 52.36 9270 -13.05 20240514 5290 52.36 20240805 9270 -13.05 20240514 5290 52.36 20240805 2.13 N 179290 500 163 억 1919358 N N 11 N 00 N
3 20241203 150922 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 8020 30 2 0.38 638852600 79825 44.63 7930 8050 7930 10380 5600 7990 8003.16 5.93 0 11324 8190 8090 7950 7850 7710 8020 7780 164 2390 500 5590 10 1 32365678 2596 20.15 2.79 12 0.25 398.00 2879.00 9270 20240514 -13.48 5290 20240805 51.61 9270 -13.48 20240514 5290 51.61 20240805 9270 -13.48 20240514 5290 51.61 20240805 2.13 N 179290 500 163 억 1919358 N N 3 N 00 N
4 20241203 140906 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 8030 40 2 0.50 529218790 66121 36.97 7930 8050 7930 10380 5600 7990 8003.79 5.93 0 4926 8190 8090 7950 7850 7710 8020 7780 164 2390 500 5590 10 1 32365678 2599 20.18 2.79 12 0.20 398.00 2879.00 9270 20240514 -13.38 5290 20240805 51.80 9270 -13.38 20240514 5290 51.80 20240805 9270 -13.38 20240514 5290 51.80 20240805 2.13 N 179290 500 163 억 1919358 N N 3 N 00 N
5 20241203 130908 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 8020 30 2 0.38 414904540 51871 29.00 7930 8050 7930 10380 5600 7990 7998.78 5.93 0 2679 8190 8090 7950 7850 7710 8020 7780 164 2390 500 5590 10 1 32365678 2596 20.15 2.79 12 0.16 398.00 2879.00 9270 20240514 -13.48 5290 20240805 51.61 9270 -13.48 20240514 5290 51.61 20240805 9270 -13.48 20240514 5290 51.61 20240805 2.13 N 179290 500 163 억 1919358 N N 3 N 00 N
6 20241203 120919 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 8020 30 2 0.38 396405820 49566 27.71 7930 8050 7930 10380 5600 7990 7997.54 5.93 0 2169 8190 8090 7950 7850 7710 8020 7780 164 2390 500 5590 10 1 32365678 2596 20.15 2.79 12 0.15 398.00 2879.00 9270 20240514 -13.48 5290 20240805 51.61 9270 -13.48 20240514 5290 51.61 20240805 9270 -13.48 20240514 5290 51.61 20240805 2.13 N 179290 500 163 억 1919358 N N 3 N 00 N
7 20241203 110901 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 8000 10 2 0.13 307013670 38390 21.46 7930 8050 7930 10380 5600 7990 7997.23 5.93 0 -1182 8190 8090 7950 7850 7710 8020 7780 164 2390 500 5590 10 1 32365678 2589 20.10 2.78 12 0.12 398.00 2879.00 9270 20240514 -13.70 5290 20240805 51.23 9270 -13.70 20240514 5290 51.23 20240805 9270 -13.70 20240514 5290 51.23 20240805 2.13 N 179290 500 163 억 1919358 N N 3 N 00 N
8 20241203 100845 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 8030 40 2 0.50 241588280 30230 16.90 7930 8050 7930 10380 5600 7990 7991.67 5.93 0 1748 8190 8090 7950 7850 7710 8020 7780 164 2390 500 5590 10 1 32365678 2599 20.18 2.79 12 0.09 398.00 2879.00 9270 20240514 -13.38 5290 20240805 51.80 9270 -13.38 20240514 5290 51.80 20240805 9270 -13.38 20240514 5290 51.80 20240805 2.13 N 179290 500 163 억 1919358 N N 3 N 00 N
9 20241203 090837 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 8030 40 2 0.50 15789620 1979 1.11 7930 8050 7930 10380 5600 7990 7978.57 5.93 0 985 8190 8090 7950 7850 7710 8020 7780 164 2390 500 5590 10 1 32365678 2599 20.18 2.79 12 0.01 398.00 2879.00 9270 20240514 -13.38 5290 20240805 51.80 9270 -13.38 20240514 5290 51.80 20240805 9270 -13.38 20240514 5290 51.80 20240805 2.13 N 179290 500 163 억 1919358 N N 3 N 00 N
10 20241202 160825 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 7990 -10 5 -0.12 1407977330 176902 90.75 8000 8050 7810 10400 5600 8000 7959.08 6.02 0 -28562 8200 8100 7900 7800 7600 8150 7850 164 2400 500 5600 10 1 32365678 2586 20.08 2.78 12 0.55 398.00 2879.00 9270 20240514 -13.81 5290 20240805 51.04 9270 -13.81 20240514 5290 51.04 20240805 9270 -13.81 20240514 5290 51.04 20240805 2.19 N 179290 500 163 억 1948820 N N 3 N 00 N
11 20241202 150929 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 7860 -140 5 -1.75 1251127450 157121 80.60 8000 8050 7810 10400 5600 8000 7962.83 6.02 0 -23876 8200 8100 7900 7800 7600 8150 7850 164 2400 500 5600 10 1 32365678 2544 19.75 2.73 12 0.49 398.00 2879.00 9270 20240514 -15.21 5290 20240805 48.58 9270 -15.21 20240514 5290 48.58 20240805 9270 -15.21 20240514 5290 48.58 20240805 2.19 N 179290 500 163 억 1948820 N N 0 N 00 N
12 20241202 140844 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 7960 -40 5 -0.50 1041600170 130695 67.05 8000 8050 7880 10400 5600 8000 7969.70 6.02 0 -20509 8200 8100 7900 7800 7600 8150 7850 164 2400 500 5600 10 1 32365678 2576 20.00 2.76 12 0.40 398.00 2879.00 9270 20240514 -14.13 5290 20240805 50.47 9270 -14.13 20240514 5290 50.47 20240805 9270 -14.13 20240514 5290 50.47 20240805 2.19 N 179290 500 163 억 1948820 N N 0 N 00 N