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
238120/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
20241203,160953,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3110,70,2,2.30,415047180,134058,89.45,3040,3140,3035,3950,2130,3040,3095.77,2.13,0,12951,3213,3126,3043,2956,2873,3125,2955,72,910,500,1820,5,1,14378896,447,13.82,1.43,12,0.93,225.00,2178.00,4640,20240326,-32.97,2750,20241115,13.09,4640,-32.97,20240326,2750,13.09,20241115,4640,-32.97,20240326,2750,13.09,20241115,2.41,N,238120,500,71 억,,306538,N,N,0,N,00,N
20241203,151030,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3090,50,2,1.64,388313325,125459,83.71,3040,3140,3035,3950,2130,3040,3095.15,2.13,0,12576,3213,3126,3043,2956,2873,3125,2955,72,910,500,1820,5,1,14378896,444,13.73,1.42,12,0.87,225.00,2178.00,4640,20240326,-33.41,2750,20241115,12.36,4640,-33.41,20240326,2750,12.36,20241115,4640,-33.41,20240326,2750,12.36,20241115,2.41,N,238120,500,71 억,,306538,N,N,0,N,00,N
20241203,141010,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3120,80,2,2.63,371386340,120008,80.08,3040,3140,3035,3950,2130,3040,3094.68,2.13,0,13893,3213,3126,3043,2956,2873,3125,2955,72,910,500,1820,5,1,14378896,449,13.87,1.43,12,0.83,225.00,2178.00,4640,20240326,-32.76,2750,20241115,13.45,4640,-32.76,20240326,2750,13.45,20241115,4640,-32.76,20240326,2750,13.45,20241115,2.41,N,238120,500,71 억,,306538,N,N,0,N,00,N
20241203,131013,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3105,65,2,2.14,346622945,112079,74.79,3040,3140,3035,3950,2130,3040,3092.67,2.13,0,10609,3213,3126,3043,2956,2873,3125,2955,72,910,500,1820,5,1,14378896,446,13.80,1.43,12,0.78,225.00,2178.00,4640,20240326,-33.08,2750,20241115,12.91,4640,-33.08,20240326,2750,12.91,20241115,4640,-33.08,20240326,2750,12.91,20241115,2.41,N,238120,500,71 억,,306538,N,N,0,N,00,N
20241203,121025,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3100,60,2,1.97,340812680,110205,73.54,3040,3140,3035,3950,2130,3040,3092.54,2.13,0,10602,3213,3126,3043,2956,2873,3125,2955,72,910,500,1820,5,1,14378896,446,13.78,1.42,12,0.77,225.00,2178.00,4640,20240326,-33.19,2750,20241115,12.73,4640,-33.19,20240326,2750,12.73,20241115,4640,-33.19,20240326,2750,12.73,20241115,2.41,N,238120,500,71 억,,306538,N,N,0,N,00,N
20241203,111006,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3130,90,2,2.96,282938680,91518,61.07,3040,3140,3035,3950,2130,3040,3091.62,2.13,0,9568,3213,3126,3043,2956,2873,3125,2955,72,910,500,1820,5,1,14378896,450,13.91,1.44,12,0.64,225.00,2178.00,4640,20240326,-32.54,2750,20241115,13.82,4640,-32.54,20240326,2750,13.82,20241115,4640,-32.54,20240326,2750,13.82,20241115,2.41,N,238120,500,71 억,,306538,N,N,0,N,00,N
20241203,100951,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3135,95,2,3.12,181586370,58810,39.24,3040,3140,3035,3950,2130,3040,3087.69,2.13,0,2406,3213,3126,3043,2956,2873,3125,2955,72,910,500,1820,5,1,14378896,451,13.93,1.44,12,0.41,225.00,2178.00,4640,20240326,-32.44,2750,20241115,14.00,4640,-32.44,20240326,2750,14.00,20241115,4640,-32.44,20240326,2750,14.00,20241115,2.41,N,238120,500,71 억,,306538,N,N,0,N,00,N
20241203,090942,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3050,10,2,0.33,23112245,7556,5.04,3040,3080,3040,3950,2130,3040,3058.82,2.13,0,255,3213,3126,3043,2956,2873,3125,2955,72,910,500,1820,5,1,14378896,439,13.56,1.40,12,0.05,225.00,2178.00,4640,20240326,-34.27,2750,20241115,10.91,4640,-34.27,20240326,2750,10.91,20241115,4640,-34.27,20240326,2750,10.91,20241115,2.41,N,238120,500,71 억,,306538,N,N,0,N,00,N
20241202,160928,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3040,80,2,2.70,448154855,148662,74.19,3040,3130,2960,3845,2075,2960,3014.23,2.01,0,17646,3293,3126,3043,2876,2793,3085,2835,72,885,500,1770,5,1,14378896,437,13.51,1.40,12,1.03,225.00,2178.00,4640,20240326,-34.48,2750,20241115,10.55,4640,-34.48,20240326,2750,10.55,20241115,4640,-34.48,20240326,2750,10.55,20241115,2.33,N,238120,500,71 억,,288892,N,N,0,N,00,N
20241202,151041,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3020,60,2,2.03,405699685,134675,67.21,3040,3130,2960,3845,2075,2960,3012.44,2.01,0,18917,3293,3126,3043,2876,2793,3085,2835,72,885,500,1770,5,1,14378896,434,13.42,1.39,12,0.94,225.00,2178.00,4640,20240326,-34.91,2750,20241115,9.82,4640,-34.91,20240326,2750,9.82,20241115,4640,-34.91,20240326,2750,9.82,20241115,2.33,N,238120,500,71 억,,288892,N,N,0,N,00,N
20241202,141002,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3010,50,2,1.69,325461205,108402,54.10,3040,3080,2960,3845,2075,2960,3002.35,2.01,0,22589,3293,3126,3043,2876,2793,3085,2835,72,885,500,1770,5,1,14378896,433,13.38,1.38,12,0.75,225.00,2178.00,4640,20240326,-35.13,2750,20241115,9.45,4640,-35.13,20240326,2750,9.45,20241115,4640,-35.13,20240326,2750,9.45,20241115,2.33,N,238120,500,71 억,,288892,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 160953 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3110 70 2 2.30 415047180 134058 89.45 3040 3140 3035 3950 2130 3040 3095.77 2.13 0 12951 3213 3126 3043 2956 2873 3125 2955 72 910 500 1820 5 1 14378896 447 13.82 1.43 12 0.93 225.00 2178.00 4640 20240326 -32.97 2750 20241115 13.09 4640 -32.97 20240326 2750 13.09 20241115 4640 -32.97 20240326 2750 13.09 20241115 2.41 N 238120 500 71 억 306538 N N 0 N 00 N
3 20241203 151030 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3090 50 2 1.64 388313325 125459 83.71 3040 3140 3035 3950 2130 3040 3095.15 2.13 0 12576 3213 3126 3043 2956 2873 3125 2955 72 910 500 1820 5 1 14378896 444 13.73 1.42 12 0.87 225.00 2178.00 4640 20240326 -33.41 2750 20241115 12.36 4640 -33.41 20240326 2750 12.36 20241115 4640 -33.41 20240326 2750 12.36 20241115 2.41 N 238120 500 71 억 306538 N N 0 N 00 N
4 20241203 141010 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3120 80 2 2.63 371386340 120008 80.08 3040 3140 3035 3950 2130 3040 3094.68 2.13 0 13893 3213 3126 3043 2956 2873 3125 2955 72 910 500 1820 5 1 14378896 449 13.87 1.43 12 0.83 225.00 2178.00 4640 20240326 -32.76 2750 20241115 13.45 4640 -32.76 20240326 2750 13.45 20241115 4640 -32.76 20240326 2750 13.45 20241115 2.41 N 238120 500 71 억 306538 N N 0 N 00 N
5 20241203 131013 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3105 65 2 2.14 346622945 112079 74.79 3040 3140 3035 3950 2130 3040 3092.67 2.13 0 10609 3213 3126 3043 2956 2873 3125 2955 72 910 500 1820 5 1 14378896 446 13.80 1.43 12 0.78 225.00 2178.00 4640 20240326 -33.08 2750 20241115 12.91 4640 -33.08 20240326 2750 12.91 20241115 4640 -33.08 20240326 2750 12.91 20241115 2.41 N 238120 500 71 억 306538 N N 0 N 00 N
6 20241203 121025 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3100 60 2 1.97 340812680 110205 73.54 3040 3140 3035 3950 2130 3040 3092.54 2.13 0 10602 3213 3126 3043 2956 2873 3125 2955 72 910 500 1820 5 1 14378896 446 13.78 1.42 12 0.77 225.00 2178.00 4640 20240326 -33.19 2750 20241115 12.73 4640 -33.19 20240326 2750 12.73 20241115 4640 -33.19 20240326 2750 12.73 20241115 2.41 N 238120 500 71 억 306538 N N 0 N 00 N
7 20241203 111006 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3130 90 2 2.96 282938680 91518 61.07 3040 3140 3035 3950 2130 3040 3091.62 2.13 0 9568 3213 3126 3043 2956 2873 3125 2955 72 910 500 1820 5 1 14378896 450 13.91 1.44 12 0.64 225.00 2178.00 4640 20240326 -32.54 2750 20241115 13.82 4640 -32.54 20240326 2750 13.82 20241115 4640 -32.54 20240326 2750 13.82 20241115 2.41 N 238120 500 71 억 306538 N N 0 N 00 N
8 20241203 100951 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3135 95 2 3.12 181586370 58810 39.24 3040 3140 3035 3950 2130 3040 3087.69 2.13 0 2406 3213 3126 3043 2956 2873 3125 2955 72 910 500 1820 5 1 14378896 451 13.93 1.44 12 0.41 225.00 2178.00 4640 20240326 -32.44 2750 20241115 14.00 4640 -32.44 20240326 2750 14.00 20241115 4640 -32.44 20240326 2750 14.00 20241115 2.41 N 238120 500 71 억 306538 N N 0 N 00 N
9 20241203 090942 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3050 10 2 0.33 23112245 7556 5.04 3040 3080 3040 3950 2130 3040 3058.82 2.13 0 255 3213 3126 3043 2956 2873 3125 2955 72 910 500 1820 5 1 14378896 439 13.56 1.40 12 0.05 225.00 2178.00 4640 20240326 -34.27 2750 20241115 10.91 4640 -34.27 20240326 2750 10.91 20241115 4640 -34.27 20240326 2750 10.91 20241115 2.41 N 238120 500 71 억 306538 N N 0 N 00 N
10 20241202 160928 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3040 80 2 2.70 448154855 148662 74.19 3040 3130 2960 3845 2075 2960 3014.23 2.01 0 17646 3293 3126 3043 2876 2793 3085 2835 72 885 500 1770 5 1 14378896 437 13.51 1.40 12 1.03 225.00 2178.00 4640 20240326 -34.48 2750 20241115 10.55 4640 -34.48 20240326 2750 10.55 20241115 4640 -34.48 20240326 2750 10.55 20241115 2.33 N 238120 500 71 억 288892 N N 0 N 00 N
11 20241202 151041 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3020 60 2 2.03 405699685 134675 67.21 3040 3130 2960 3845 2075 2960 3012.44 2.01 0 18917 3293 3126 3043 2876 2793 3085 2835 72 885 500 1770 5 1 14378896 434 13.42 1.39 12 0.94 225.00 2178.00 4640 20240326 -34.91 2750 20241115 9.82 4640 -34.91 20240326 2750 9.82 20241115 4640 -34.91 20240326 2750 9.82 20241115 2.33 N 238120 500 71 억 288892 N N 0 N 00 N
12 20241202 141002 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3010 50 2 1.69 325461205 108402 54.10 3040 3080 2960 3845 2075 2960 3002.35 2.01 0 22589 3293 3126 3043 2876 2793 3085 2835 72 885 500 1770 5 1 14378896 433 13.38 1.38 12 0.75 225.00 2178.00 4640 20240326 -35.13 2750 20241115 9.45 4640 -35.13 20240326 2750 9.45 20241115 4640 -35.13 20240326 2750 9.45 20241115 2.33 N 238120 500 71 억 288892 N N 0 N 00 N