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
253840/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
20241203,161007,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5550,130,2,2.40,328997530,59597,76.71,5420,5590,5420,7040,3800,5420,5520.36,2.42,0,38428,5873,5646,5523,5296,5173,5585,5235,84,1620,500,3360,10,1,16743200,929,-5.36,0.75,12,0.36,-1036.00,7433.00,11500,20240819,-51.74,4700,20240719,18.09,11500,-51.74,20240819,4700,18.09,20240719,11500,-51.74,20240819,4700,18.09,20240719,2.48,N,253840,500,83 억,,405121,N,N,0,N,00,N
20241203,151046,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5550,130,2,2.40,310929590,56345,72.53,5420,5590,5420,7040,3800,5420,5518.32,2.42,0,37551,5873,5646,5523,5296,5173,5585,5235,84,1620,500,3360,10,1,16743200,929,-5.36,0.75,12,0.34,-1036.00,7433.00,11500,20240819,-51.74,4700,20240719,18.09,11500,-51.74,20240819,4700,18.09,20240719,11500,-51.74,20240819,4700,18.09,20240719,2.48,N,253840,500,83 억,,405121,N,N,0,N,00,N
20241203,141026,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5580,160,2,2.95,251414310,45657,58.77,5420,5580,5420,7040,3800,5420,5506.59,2.42,0,30558,5873,5646,5523,5296,5173,5585,5235,84,1620,500,3360,10,1,16743200,934,-5.39,0.75,12,0.27,-1036.00,7433.00,11500,20240819,-51.48,4700,20240719,18.72,11500,-51.48,20240819,4700,18.72,20240719,11500,-51.48,20240819,4700,18.72,20240719,2.48,N,253840,500,83 억,,405121,N,N,0,N,00,N
20241203,131027,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5540,120,2,2.21,187441480,34113,43.91,5420,5550,5420,7040,3800,5420,5494.72,2.42,0,20014,5873,5646,5523,5296,5173,5585,5235,84,1620,500,3360,10,1,16743200,928,-5.35,0.75,12,0.20,-1036.00,7433.00,11500,20240819,-51.83,4700,20240719,17.87,11500,-51.83,20240819,4700,17.87,20240719,11500,-51.83,20240819,4700,17.87,20240719,2.48,N,253840,500,83 억,,405121,N,N,0,N,00,N
20241203,121039,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5500,80,2,1.48,124202410,22639,29.14,5420,5550,5420,7040,3800,5420,5486.21,2.42,0,9982,5873,5646,5523,5296,5173,5585,5235,84,1620,500,3360,10,1,16743200,921,-5.31,0.74,12,0.14,-1036.00,7433.00,11500,20240819,-52.17,4700,20240719,17.02,11500,-52.17,20240819,4700,17.02,20240719,11500,-52.17,20240819,4700,17.02,20240719,2.48,N,253840,500,83 억,,405121,N,N,0,N,00,N
20241203,111020,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5500,80,2,1.48,102394870,18687,24.05,5420,5550,5420,7040,3800,5420,5479.47,2.42,0,7358,5873,5646,5523,5296,5173,5585,5235,84,1620,500,3360,10,1,16743200,921,-5.31,0.74,12,0.11,-1036.00,7433.00,11500,20240819,-52.17,4700,20240719,17.02,11500,-52.17,20240819,4700,17.02,20240719,11500,-52.17,20240819,4700,17.02,20240719,2.48,N,253840,500,83 억,,405121,N,N,0,N,00,N
20241203,101006,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5540,120,2,2.21,64779860,11800,15.19,5420,5550,5420,7040,3800,5420,5489.82,2.42,0,5728,5873,5646,5523,5296,5173,5585,5235,84,1620,500,3360,10,1,16743200,928,-5.35,0.75,12,0.07,-1036.00,7433.00,11500,20240819,-51.83,4700,20240719,17.87,11500,-51.83,20240819,4700,17.87,20240719,11500,-51.83,20240819,4700,17.87,20240719,2.48,N,253840,500,83 억,,405121,N,N,0,N,00,N
20241203,090956,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5530,110,2,2.03,8681010,1590,2.05,5420,5550,5420,7040,3800,5420,5459.75,2.42,0,-461,5873,5646,5523,5296,5173,5585,5235,84,1620,500,3360,10,1,16743200,926,-5.34,0.74,12,0.01,-1036.00,7433.00,11500,20240819,-51.91,4700,20240719,17.66,11500,-51.91,20240819,4700,17.66,20240719,11500,-51.91,20240819,4700,17.66,20240719,2.48,N,253840,500,83 억,,405121,N,N,0,N,00,N
20241202,160942,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5420,-100,5,-1.81,424782810,76647,111.78,5630,5750,5400,7170,3870,5520,5542.07,2.42,0,-37,5833,5676,5593,5436,5353,5635,5395,84,1650,500,3420,10,1,16743200,907,-5.23,0.73,12,0.46,-1036.00,7433.00,11500,20240819,-52.87,4700,20240719,15.32,11500,-52.87,20240819,4700,15.32,20240719,11500,-52.87,20240819,4700,15.32,20240719,2.52,N,253840,500,83 억,,405158,N,N,0,N,00,N
20241202,151100,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5470,-50,5,-0.91,377919870,68022,99.20,5630,5750,5450,7170,3870,5520,5555.85,2.42,0,-2338,5833,5676,5593,5436,5353,5635,5395,84,1650,500,3420,10,1,16743200,916,-5.28,0.74,12,0.41,-1036.00,7433.00,11500,20240819,-52.43,4700,20240719,16.38,11500,-52.43,20240819,4700,16.38,20240719,11500,-52.43,20240819,4700,16.38,20240719,2.52,N,253840,500,83 억,,405158,N,N,0,N,00,N
20241202,141015,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5490,-30,5,-0.54,318577840,57189,83.40,5630,5750,5470,7170,3870,5520,5570.61,2.42,0,3129,5833,5676,5593,5436,5353,5635,5395,84,1650,500,3420,10,1,16743200,919,-5.30,0.74,12,0.34,-1036.00,7433.00,11500,20240819,-52.26,4700,20240719,16.81,11500,-52.26,20240819,4700,16.81,20240719,11500,-52.26,20240819,4700,16.81,20240719,2.52,N,253840,500,83 억,,405158,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 161007 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5550 130 2 2.40 328997530 59597 76.71 5420 5590 5420 7040 3800 5420 5520.36 2.42 0 38428 5873 5646 5523 5296 5173 5585 5235 84 1620 500 3360 10 1 16743200 929 -5.36 0.75 12 0.36 -1036.00 7433.00 11500 20240819 -51.74 4700 20240719 18.09 11500 -51.74 20240819 4700 18.09 20240719 11500 -51.74 20240819 4700 18.09 20240719 2.48 N 253840 500 83 억 405121 N N 0 N 00 N
3 20241203 151046 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5550 130 2 2.40 310929590 56345 72.53 5420 5590 5420 7040 3800 5420 5518.32 2.42 0 37551 5873 5646 5523 5296 5173 5585 5235 84 1620 500 3360 10 1 16743200 929 -5.36 0.75 12 0.34 -1036.00 7433.00 11500 20240819 -51.74 4700 20240719 18.09 11500 -51.74 20240819 4700 18.09 20240719 11500 -51.74 20240819 4700 18.09 20240719 2.48 N 253840 500 83 억 405121 N N 0 N 00 N
4 20241203 141026 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5580 160 2 2.95 251414310 45657 58.77 5420 5580 5420 7040 3800 5420 5506.59 2.42 0 30558 5873 5646 5523 5296 5173 5585 5235 84 1620 500 3360 10 1 16743200 934 -5.39 0.75 12 0.27 -1036.00 7433.00 11500 20240819 -51.48 4700 20240719 18.72 11500 -51.48 20240819 4700 18.72 20240719 11500 -51.48 20240819 4700 18.72 20240719 2.48 N 253840 500 83 억 405121 N N 0 N 00 N
5 20241203 131027 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5540 120 2 2.21 187441480 34113 43.91 5420 5550 5420 7040 3800 5420 5494.72 2.42 0 20014 5873 5646 5523 5296 5173 5585 5235 84 1620 500 3360 10 1 16743200 928 -5.35 0.75 12 0.20 -1036.00 7433.00 11500 20240819 -51.83 4700 20240719 17.87 11500 -51.83 20240819 4700 17.87 20240719 11500 -51.83 20240819 4700 17.87 20240719 2.48 N 253840 500 83 억 405121 N N 0 N 00 N
6 20241203 121039 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5500 80 2 1.48 124202410 22639 29.14 5420 5550 5420 7040 3800 5420 5486.21 2.42 0 9982 5873 5646 5523 5296 5173 5585 5235 84 1620 500 3360 10 1 16743200 921 -5.31 0.74 12 0.14 -1036.00 7433.00 11500 20240819 -52.17 4700 20240719 17.02 11500 -52.17 20240819 4700 17.02 20240719 11500 -52.17 20240819 4700 17.02 20240719 2.48 N 253840 500 83 억 405121 N N 0 N 00 N
7 20241203 111020 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5500 80 2 1.48 102394870 18687 24.05 5420 5550 5420 7040 3800 5420 5479.47 2.42 0 7358 5873 5646 5523 5296 5173 5585 5235 84 1620 500 3360 10 1 16743200 921 -5.31 0.74 12 0.11 -1036.00 7433.00 11500 20240819 -52.17 4700 20240719 17.02 11500 -52.17 20240819 4700 17.02 20240719 11500 -52.17 20240819 4700 17.02 20240719 2.48 N 253840 500 83 억 405121 N N 0 N 00 N
8 20241203 101006 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5540 120 2 2.21 64779860 11800 15.19 5420 5550 5420 7040 3800 5420 5489.82 2.42 0 5728 5873 5646 5523 5296 5173 5585 5235 84 1620 500 3360 10 1 16743200 928 -5.35 0.75 12 0.07 -1036.00 7433.00 11500 20240819 -51.83 4700 20240719 17.87 11500 -51.83 20240819 4700 17.87 20240719 11500 -51.83 20240819 4700 17.87 20240719 2.48 N 253840 500 83 억 405121 N N 0 N 00 N
9 20241203 090956 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5530 110 2 2.03 8681010 1590 2.05 5420 5550 5420 7040 3800 5420 5459.75 2.42 0 -461 5873 5646 5523 5296 5173 5585 5235 84 1620 500 3360 10 1 16743200 926 -5.34 0.74 12 0.01 -1036.00 7433.00 11500 20240819 -51.91 4700 20240719 17.66 11500 -51.91 20240819 4700 17.66 20240719 11500 -51.91 20240819 4700 17.66 20240719 2.48 N 253840 500 83 억 405121 N N 0 N 00 N
10 20241202 160942 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5420 -100 5 -1.81 424782810 76647 111.78 5630 5750 5400 7170 3870 5520 5542.07 2.42 0 -37 5833 5676 5593 5436 5353 5635 5395 84 1650 500 3420 10 1 16743200 907 -5.23 0.73 12 0.46 -1036.00 7433.00 11500 20240819 -52.87 4700 20240719 15.32 11500 -52.87 20240819 4700 15.32 20240719 11500 -52.87 20240819 4700 15.32 20240719 2.52 N 253840 500 83 억 405158 N N 0 N 00 N
11 20241202 151100 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5470 -50 5 -0.91 377919870 68022 99.20 5630 5750 5450 7170 3870 5520 5555.85 2.42 0 -2338 5833 5676 5593 5436 5353 5635 5395 84 1650 500 3420 10 1 16743200 916 -5.28 0.74 12 0.41 -1036.00 7433.00 11500 20240819 -52.43 4700 20240719 16.38 11500 -52.43 20240819 4700 16.38 20240719 11500 -52.43 20240819 4700 16.38 20240719 2.52 N 253840 500 83 억 405158 N N 0 N 00 N
12 20241202 141015 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5490 -30 5 -0.54 318577840 57189 83.40 5630 5750 5470 7170 3870 5520 5570.61 2.42 0 3129 5833 5676 5593 5436 5353 5635 5395 84 1650 500 3420 10 1 16743200 919 -5.30 0.74 12 0.34 -1036.00 7433.00 11500 20240819 -52.26 4700 20240719 16.81 11500 -52.26 20240819 4700 16.81 20240719 11500 -52.26 20240819 4700 16.81 20240719 2.52 N 253840 500 83 억 405158 N N 0 N 00 N