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
225190/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
20241203,160940,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3310,45,2,1.38,66494186170,20243143,124.55,3240,3430,3120,4240,2290,3265,3284.77,1.36,0,-137615,3728,3496,3353,3121,2978,3425,3050,51,975,100,2080,5,1,50748440,1680,236.43,5.58,12,39.89,14.00,593.00,3760,20241112,-11.97,1466,20240806,125.78,3760,-11.97,20241112,1466,125.78,20240806,9740,-66.02,20231206,1466,125.78,20240806,2.89,N,225190,100,50 억,,692568,N,N,0,N,00,N
20241203,151016,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3275,10,2,0.31,64494696175,19635529,120.81,3240,3430,3120,4240,2290,3265,3284.61,1.36,0,-55521,3728,3496,3353,3121,2978,3425,3050,51,975,100,2080,5,1,50748440,1662,233.93,5.52,12,38.69,14.00,593.00,3760,20241112,-12.90,1466,20240806,123.40,3760,-12.90,20241112,1466,123.40,20240806,9740,-66.38,20231206,1466,123.40,20240806,2.89,N,225190,100,50 억,,692568,N,N,0,N,00,N
20241203,140956,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3185,-80,5,-2.45,54331108470,16516561,101.62,3240,3430,3120,4240,2290,3265,3289.52,1.36,0,-214629,3728,3496,3353,3121,2978,3425,3050,51,975,100,2080,5,1,50748440,1616,227.50,5.37,12,32.55,14.00,593.00,3760,20241112,-15.29,1466,20240806,117.26,3760,-15.29,20241112,1466,117.26,20240806,9740,-67.30,20231206,1466,117.26,20240806,2.89,N,225190,100,50 억,,692568,N,N,0,N,00,N
20241203,130959,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3145,-120,5,-3.68,52030551455,15785385,97.12,3240,3430,3120,4240,2290,3265,3296.15,1.36,0,-462354,3728,3496,3353,3121,2978,3425,3050,51,975,100,2080,5,1,50748440,1596,224.64,5.30,12,31.11,14.00,593.00,3760,20241112,-16.36,1466,20240806,114.53,3760,-16.36,20241112,1466,114.53,20240806,9740,-67.71,20231206,1466,114.53,20240806,2.89,N,225190,100,50 억,,692568,N,N,0,N,00,N
20241203,121010,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3165,-100,5,-3.06,48971569055,14811079,91.13,3240,3430,3140,4240,2290,3265,3306.46,1.36,0,-490148,3728,3496,3353,3121,2978,3425,3050,51,975,100,2080,5,1,50748440,1606,226.07,5.34,12,29.19,14.00,593.00,3760,20241112,-15.82,1466,20240806,115.89,3760,-15.82,20241112,1466,115.89,20240806,9740,-67.51,20231206,1466,115.89,20240806,2.89,N,225190,100,50 억,,692568,N,N,0,N,00,N
20241203,110953,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3360,95,2,2.91,25731244715,7797052,47.97,3240,3400,3185,4240,2290,3265,3300.20,1.36,0,-416429,3728,3496,3353,3121,2978,3425,3050,51,975,100,2080,5,1,50748440,1705,240.00,5.67,12,15.36,14.00,593.00,3760,20241112,-10.64,1466,20240806,129.20,3760,-10.64,20241112,1466,129.20,20240806,9740,-65.50,20231206,1466,129.20,20240806,2.89,N,225190,100,50 억,,692568,N,N,0,N,00,N
20241203,100937,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3200,-65,5,-1.99,9981107525,3064316,18.85,3240,3305,3185,4240,2290,3265,3257.16,1.36,0,-168843,3728,3496,3353,3121,2978,3425,3050,51,975,100,2080,5,1,50748440,1624,228.57,5.40,12,6.04,14.00,593.00,3760,20241112,-14.89,1466,20240806,118.28,3760,-14.89,20241112,1466,118.28,20240806,9740,-67.15,20231206,1466,118.28,20240806,2.89,N,225190,100,50 억,,692568,N,N,0,N,00,N
20241203,090928,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3270,5,2,0.15,3025299090,929642,5.72,3240,3285,3210,4240,2290,3265,3254.07,1.36,0,-176091,3728,3496,3353,3121,2978,3425,3050,51,975,100,2080,5,1,50748440,1659,233.57,5.51,12,1.83,14.00,593.00,3760,20241112,-13.03,1466,20240806,123.06,3760,-13.03,20241112,1466,123.06,20240806,9740,-66.43,20231206,1466,123.06,20240806,2.89,N,225190,100,50 억,,692568,N,N,0,N,00,N
20241202,160914,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3265,-205,5,-5.91,54417940290,16013790,23.32,3565,3585,3210,4510,2430,3470,3398.72,1.25,0,29767,4013,3741,3243,2971,2473,3877,3107,51,1040,100,2220,5,1,50748440,1657,233.21,5.51,12,31.56,14.00,593.00,3760,20241112,-13.16,1466,20240806,122.71,3760,-13.16,20241112,1466,122.71,20240806,9740,-66.48,20231206,1466,122.71,20240806,3.05,N,225190,100,50 억,,633828,N,N,0,N,00,N
20241202,151021,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3220,-250,5,-7.20,52105347930,15300703,22.28,3565,3585,3215,4510,2430,3470,3405.42,1.25,0,-23587,4013,3741,3243,2971,2473,3877,3107,51,1040,100,2220,5,1,50748440,1634,230.00,5.43,12,30.15,14.00,593.00,3760,20241112,-14.36,1466,20240806,119.65,3760,-14.36,20241112,1466,119.65,20240806,9740,-66.94,20231206,1466,119.65,20240806,3.05,N,225190,100,50 억,,633828,N,N,0,N,00,N
20241202,140950,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3320,-150,5,-4.32,47655380505,13936789,20.30,3565,3585,3260,4510,2430,3470,3419.39,1.25,0,-69244,4013,3741,3243,2971,2473,3877,3107,51,1040,100,2220,5,1,50748440,1685,237.14,5.60,12,27.46,14.00,593.00,3760,20241112,-11.70,1466,20240806,126.47,3760,-11.70,20241112,1466,126.47,20240806,9740,-65.91,20231206,1466,126.47,20240806,3.05,N,225190,100,50 억,,633828,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 160940 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3310 45 2 1.38 66494186170 20243143 124.55 3240 3430 3120 4240 2290 3265 3284.77 1.36 0 -137615 3728 3496 3353 3121 2978 3425 3050 51 975 100 2080 5 1 50748440 1680 236.43 5.58 12 39.89 14.00 593.00 3760 20241112 -11.97 1466 20240806 125.78 3760 -11.97 20241112 1466 125.78 20240806 9740 -66.02 20231206 1466 125.78 20240806 2.89 N 225190 100 50 억 692568 N N 0 N 00 N
3 20241203 151016 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3275 10 2 0.31 64494696175 19635529 120.81 3240 3430 3120 4240 2290 3265 3284.61 1.36 0 -55521 3728 3496 3353 3121 2978 3425 3050 51 975 100 2080 5 1 50748440 1662 233.93 5.52 12 38.69 14.00 593.00 3760 20241112 -12.90 1466 20240806 123.40 3760 -12.90 20241112 1466 123.40 20240806 9740 -66.38 20231206 1466 123.40 20240806 2.89 N 225190 100 50 억 692568 N N 0 N 00 N
4 20241203 140956 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3185 -80 5 -2.45 54331108470 16516561 101.62 3240 3430 3120 4240 2290 3265 3289.52 1.36 0 -214629 3728 3496 3353 3121 2978 3425 3050 51 975 100 2080 5 1 50748440 1616 227.50 5.37 12 32.55 14.00 593.00 3760 20241112 -15.29 1466 20240806 117.26 3760 -15.29 20241112 1466 117.26 20240806 9740 -67.30 20231206 1466 117.26 20240806 2.89 N 225190 100 50 억 692568 N N 0 N 00 N
5 20241203 130959 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3145 -120 5 -3.68 52030551455 15785385 97.12 3240 3430 3120 4240 2290 3265 3296.15 1.36 0 -462354 3728 3496 3353 3121 2978 3425 3050 51 975 100 2080 5 1 50748440 1596 224.64 5.30 12 31.11 14.00 593.00 3760 20241112 -16.36 1466 20240806 114.53 3760 -16.36 20241112 1466 114.53 20240806 9740 -67.71 20231206 1466 114.53 20240806 2.89 N 225190 100 50 억 692568 N N 0 N 00 N
6 20241203 121010 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3165 -100 5 -3.06 48971569055 14811079 91.13 3240 3430 3140 4240 2290 3265 3306.46 1.36 0 -490148 3728 3496 3353 3121 2978 3425 3050 51 975 100 2080 5 1 50748440 1606 226.07 5.34 12 29.19 14.00 593.00 3760 20241112 -15.82 1466 20240806 115.89 3760 -15.82 20241112 1466 115.89 20240806 9740 -67.51 20231206 1466 115.89 20240806 2.89 N 225190 100 50 억 692568 N N 0 N 00 N
7 20241203 110953 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3360 95 2 2.91 25731244715 7797052 47.97 3240 3400 3185 4240 2290 3265 3300.20 1.36 0 -416429 3728 3496 3353 3121 2978 3425 3050 51 975 100 2080 5 1 50748440 1705 240.00 5.67 12 15.36 14.00 593.00 3760 20241112 -10.64 1466 20240806 129.20 3760 -10.64 20241112 1466 129.20 20240806 9740 -65.50 20231206 1466 129.20 20240806 2.89 N 225190 100 50 억 692568 N N 0 N 00 N
8 20241203 100937 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3200 -65 5 -1.99 9981107525 3064316 18.85 3240 3305 3185 4240 2290 3265 3257.16 1.36 0 -168843 3728 3496 3353 3121 2978 3425 3050 51 975 100 2080 5 1 50748440 1624 228.57 5.40 12 6.04 14.00 593.00 3760 20241112 -14.89 1466 20240806 118.28 3760 -14.89 20241112 1466 118.28 20240806 9740 -67.15 20231206 1466 118.28 20240806 2.89 N 225190 100 50 억 692568 N N 0 N 00 N
9 20241203 090928 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3270 5 2 0.15 3025299090 929642 5.72 3240 3285 3210 4240 2290 3265 3254.07 1.36 0 -176091 3728 3496 3353 3121 2978 3425 3050 51 975 100 2080 5 1 50748440 1659 233.57 5.51 12 1.83 14.00 593.00 3760 20241112 -13.03 1466 20240806 123.06 3760 -13.03 20241112 1466 123.06 20240806 9740 -66.43 20231206 1466 123.06 20240806 2.89 N 225190 100 50 억 692568 N N 0 N 00 N
10 20241202 160914 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3265 -205 5 -5.91 54417940290 16013790 23.32 3565 3585 3210 4510 2430 3470 3398.72 1.25 0 29767 4013 3741 3243 2971 2473 3877 3107 51 1040 100 2220 5 1 50748440 1657 233.21 5.51 12 31.56 14.00 593.00 3760 20241112 -13.16 1466 20240806 122.71 3760 -13.16 20241112 1466 122.71 20240806 9740 -66.48 20231206 1466 122.71 20240806 3.05 N 225190 100 50 억 633828 N N 0 N 00 N
11 20241202 151021 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3220 -250 5 -7.20 52105347930 15300703 22.28 3565 3585 3215 4510 2430 3470 3405.42 1.25 0 -23587 4013 3741 3243 2971 2473 3877 3107 51 1040 100 2220 5 1 50748440 1634 230.00 5.43 12 30.15 14.00 593.00 3760 20241112 -14.36 1466 20240806 119.65 3760 -14.36 20241112 1466 119.65 20240806 9740 -66.94 20231206 1466 119.65 20240806 3.05 N 225190 100 50 억 633828 N N 0 N 00 N
12 20241202 140950 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3320 -150 5 -4.32 47655380505 13936789 20.30 3565 3585 3260 4510 2430 3470 3419.39 1.25 0 -69244 4013 3741 3243 2971 2473 3877 3107 51 1040 100 2220 5 1 50748440 1685 237.14 5.60 12 27.46 14.00 593.00 3760 20241112 -11.70 1466 20240806 126.47 3760 -11.70 20241112 1466 126.47 20240806 9740 -65.91 20231206 1466 126.47 20240806 3.05 N 225190 100 50 억 633828 N N 0 N 00 N