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
294090/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
20241203,161049,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10960,430,2,4.08,43749474240,4052403,254.93,10350,11930,9500,13680,7380,10530,10796.04,5.90,0,-6983,11830,11180,10840,10190,9850,11010,10020,30,3150,100,0,10,1,30435659,3336,-5.38,6.37,12,13.31,-2038.00,1721.00,17353,20240522,-36.84,3128,20240201,250.38,17353,-36.84,20240522,3128,250.38,20240201,18500,-40.76,20240522,3335,228.64,20240201,0.00,N,294090,100,30 억,,1794416,N,N,19,N,02,N
20241203,151127,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10820,290,2,2.75,42920151600,3976567,250.16,10350,11930,9500,13680,7380,10530,10793.55,5.90,0,-4166,11830,11180,10840,10190,9850,11010,10020,30,3150,100,0,10,1,30435659,3293,-5.31,6.29,12,13.07,-2038.00,1721.00,17353,20240522,-37.65,3128,20240201,245.91,17353,-37.65,20240522,3128,245.91,20240201,18500,-41.51,20240522,3335,224.44,20240201,0.00,N,294090,100,30 억,,1794416,N,N,12,N,02,N
20241203,141104,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,11230,700,2,6.65,39275496600,3647536,229.46,10350,11930,9500,13680,7380,10530,10767.96,5.90,0,-20629,11830,11180,10840,10190,9850,11010,10020,30,3150,100,0,10,1,30435659,3418,-5.51,6.53,12,11.98,-2038.00,1721.00,17353,20240522,-35.28,3128,20240201,259.02,17353,-35.28,20240522,3128,259.02,20240201,18500,-39.30,20240522,3335,236.73,20240201,0.00,N,294090,100,30 억,,1794416,N,N,12,N,02,N
20241203,131106,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,11070,540,2,5.13,28156066130,2667866,167.83,10350,11930,9500,13680,7380,10530,10553.82,5.90,0,-19295,11830,11180,10840,10190,9850,11010,10020,30,3150,100,0,10,1,30435659,3369,-5.43,6.43,12,8.77,-2038.00,1721.00,17353,20240522,-36.21,3128,20240201,253.90,17353,-36.21,20240522,3128,253.90,20240201,18500,-40.16,20240522,3335,231.93,20240201,0.00,N,294090,100,30 억,,1794416,N,N,12,N,02,N
20241203,121118,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9800,-730,5,-6.93,11366681840,1155720,72.70,10350,10400,9500,13680,7380,10530,9832.59,5.90,0,6099,11830,11180,10840,10190,9850,11010,10020,30,3150,100,0,10,1,30435659,2983,-4.81,5.69,12,3.80,-2038.00,1721.00,17353,20240522,-43.53,3128,20240201,213.30,17353,-43.53,20240522,3128,213.30,20240201,18500,-47.03,20240522,3335,193.85,20240201,0.00,N,294090,100,30 억,,1794416,N,N,12,N,02,N
20241203,111056,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9770,-760,5,-7.22,10147963780,1031388,64.88,10350,10400,9500,13680,7380,10530,9836.27,5.90,0,12221,11830,11180,10840,10190,9850,11010,10020,30,3150,100,0,10,1,30435659,2974,-4.79,5.68,12,3.39,-2038.00,1721.00,17353,20240522,-43.70,3128,20240201,212.34,17353,-43.70,20240522,3128,212.34,20240201,18500,-47.19,20240522,3335,192.95,20240201,0.00,N,294090,100,30 억,,1794416,N,N,12,N,02,N
20241203,101043,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9860,-670,5,-6.36,8723354230,885552,55.71,10350,10400,9500,13680,7380,10530,9847.48,5.90,0,18828,11830,11180,10840,10190,9850,11010,10020,30,3150,100,0,10,1,30435659,3001,-4.84,5.73,12,2.91,-2038.00,1721.00,17353,20240522,-43.18,3128,20240201,215.22,17353,-43.18,20240522,3128,215.22,20240201,18500,-46.70,20240522,3335,195.65,20240201,0.00,N,294090,100,30 억,,1794416,N,N,12,N,02,N
20241203,091034,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9620,-910,5,-8.64,2144794820,212481,13.37,10350,10400,9500,13680,7380,10530,10085.16,5.90,0,14604,11830,11180,10840,10190,9850,11010,10020,30,3150,100,0,10,1,30435659,2928,-4.72,5.59,12,0.70,-2038.00,1721.00,17353,20240522,-44.56,3128,20240201,207.54,17353,-44.56,20240522,3128,207.54,20240201,18500,-48.00,20240522,3335,188.46,20240201,0.00,N,294090,100,30 억,,1794416,N,N,12,N,02,N
20241202,161017,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10530,-830,5,-7.31,17039937020,1557038,33.41,11400,11490,10500,14760,7960,11360,10944.60,6.28,0,-123996,12973,12166,10933,10126,8893,12570,10530,30,3400,100,0,10,1,30435659,3205,-5.17,6.12,12,5.12,-2038.00,1721.00,17353,20240522,-39.32,3128,20240201,236.64,17353,-39.32,20240522,3128,236.64,20240201,18500,-43.08,20240522,3335,215.74,20240201,0.00,N,294090,100,30 억,,1911679,N,N,12,N,02,N
20241202,151156,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10740,-620,5,-5.46,16170678840,1475029,31.65,11400,11490,10500,14760,7960,11360,10961.05,6.28,0,-115797,12973,12166,10933,10126,8893,12570,10530,30,3400,100,0,10,1,30435659,3269,-5.27,6.24,12,4.85,-2038.00,1721.00,17353,20240522,-38.11,3128,20240201,243.35,17353,-38.11,20240522,3128,243.35,20240201,18500,-41.95,20240522,3335,222.04,20240201,0.00,N,294090,100,30 억,,1911679,N,N,0,N,02,N
20241202,141102,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10880,-480,5,-4.23,14177680840,1289109,27.66,11400,11490,10500,14760,7960,11360,10996.06,6.28,0,-104801,12973,12166,10933,10126,8893,12570,10530,30,3400,100,0,10,1,30435659,3311,-5.34,6.32,12,4.24,-2038.00,1721.00,17353,20240522,-37.30,3128,20240201,247.83,17353,-37.30,20240522,3128,247.83,20240201,18500,-41.19,20240522,3335,226.24,20240201,0.00,N,294090,100,30 억,,1911679,N,N,0,N,02,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 161049 53 100.00 KOSDAQ 의료정밀기기 N N N N N 10960 430 2 4.08 43749474240 4052403 254.93 10350 11930 9500 13680 7380 10530 10796.04 5.90 0 -6983 11830 11180 10840 10190 9850 11010 10020 30 3150 100 0 10 1 30435659 3336 -5.38 6.37 12 13.31 -2038.00 1721.00 17353 20240522 -36.84 3128 20240201 250.38 17353 -36.84 20240522 3128 250.38 20240201 18500 -40.76 20240522 3335 228.64 20240201 0.00 N 294090 100 30 억 1794416 N N 19 N 02 N
3 20241203 151127 53 100.00 KOSDAQ 의료정밀기기 N N N N N 10820 290 2 2.75 42920151600 3976567 250.16 10350 11930 9500 13680 7380 10530 10793.55 5.90 0 -4166 11830 11180 10840 10190 9850 11010 10020 30 3150 100 0 10 1 30435659 3293 -5.31 6.29 12 13.07 -2038.00 1721.00 17353 20240522 -37.65 3128 20240201 245.91 17353 -37.65 20240522 3128 245.91 20240201 18500 -41.51 20240522 3335 224.44 20240201 0.00 N 294090 100 30 억 1794416 N N 12 N 02 N
4 20241203 141104 53 100.00 KOSDAQ 의료정밀기기 N N N N N 11230 700 2 6.65 39275496600 3647536 229.46 10350 11930 9500 13680 7380 10530 10767.96 5.90 0 -20629 11830 11180 10840 10190 9850 11010 10020 30 3150 100 0 10 1 30435659 3418 -5.51 6.53 12 11.98 -2038.00 1721.00 17353 20240522 -35.28 3128 20240201 259.02 17353 -35.28 20240522 3128 259.02 20240201 18500 -39.30 20240522 3335 236.73 20240201 0.00 N 294090 100 30 억 1794416 N N 12 N 02 N
5 20241203 131106 53 100.00 KOSDAQ 의료정밀기기 N N N N N 11070 540 2 5.13 28156066130 2667866 167.83 10350 11930 9500 13680 7380 10530 10553.82 5.90 0 -19295 11830 11180 10840 10190 9850 11010 10020 30 3150 100 0 10 1 30435659 3369 -5.43 6.43 12 8.77 -2038.00 1721.00 17353 20240522 -36.21 3128 20240201 253.90 17353 -36.21 20240522 3128 253.90 20240201 18500 -40.16 20240522 3335 231.93 20240201 0.00 N 294090 100 30 억 1794416 N N 12 N 02 N
6 20241203 121118 53 100.00 KOSDAQ 의료정밀기기 N N N N N 9800 -730 5 -6.93 11366681840 1155720 72.70 10350 10400 9500 13680 7380 10530 9832.59 5.90 0 6099 11830 11180 10840 10190 9850 11010 10020 30 3150 100 0 10 1 30435659 2983 -4.81 5.69 12 3.80 -2038.00 1721.00 17353 20240522 -43.53 3128 20240201 213.30 17353 -43.53 20240522 3128 213.30 20240201 18500 -47.03 20240522 3335 193.85 20240201 0.00 N 294090 100 30 억 1794416 N N 12 N 02 N
7 20241203 111056 53 100.00 KOSDAQ 의료정밀기기 N N N N N 9770 -760 5 -7.22 10147963780 1031388 64.88 10350 10400 9500 13680 7380 10530 9836.27 5.90 0 12221 11830 11180 10840 10190 9850 11010 10020 30 3150 100 0 10 1 30435659 2974 -4.79 5.68 12 3.39 -2038.00 1721.00 17353 20240522 -43.70 3128 20240201 212.34 17353 -43.70 20240522 3128 212.34 20240201 18500 -47.19 20240522 3335 192.95 20240201 0.00 N 294090 100 30 억 1794416 N N 12 N 02 N
8 20241203 101043 53 100.00 KOSDAQ 의료정밀기기 N N N N N 9860 -670 5 -6.36 8723354230 885552 55.71 10350 10400 9500 13680 7380 10530 9847.48 5.90 0 18828 11830 11180 10840 10190 9850 11010 10020 30 3150 100 0 10 1 30435659 3001 -4.84 5.73 12 2.91 -2038.00 1721.00 17353 20240522 -43.18 3128 20240201 215.22 17353 -43.18 20240522 3128 215.22 20240201 18500 -46.70 20240522 3335 195.65 20240201 0.00 N 294090 100 30 억 1794416 N N 12 N 02 N
9 20241203 091034 53 100.00 KOSDAQ 의료정밀기기 N N N N N 9620 -910 5 -8.64 2144794820 212481 13.37 10350 10400 9500 13680 7380 10530 10085.16 5.90 0 14604 11830 11180 10840 10190 9850 11010 10020 30 3150 100 0 10 1 30435659 2928 -4.72 5.59 12 0.70 -2038.00 1721.00 17353 20240522 -44.56 3128 20240201 207.54 17353 -44.56 20240522 3128 207.54 20240201 18500 -48.00 20240522 3335 188.46 20240201 0.00 N 294090 100 30 억 1794416 N N 12 N 02 N
10 20241202 161017 53 100.00 KOSDAQ 의료정밀기기 N N N N N 10530 -830 5 -7.31 17039937020 1557038 33.41 11400 11490 10500 14760 7960 11360 10944.60 6.28 0 -123996 12973 12166 10933 10126 8893 12570 10530 30 3400 100 0 10 1 30435659 3205 -5.17 6.12 12 5.12 -2038.00 1721.00 17353 20240522 -39.32 3128 20240201 236.64 17353 -39.32 20240522 3128 236.64 20240201 18500 -43.08 20240522 3335 215.74 20240201 0.00 N 294090 100 30 억 1911679 N N 12 N 02 N
11 20241202 151156 53 100.00 KOSDAQ 의료정밀기기 N N N N N 10740 -620 5 -5.46 16170678840 1475029 31.65 11400 11490 10500 14760 7960 11360 10961.05 6.28 0 -115797 12973 12166 10933 10126 8893 12570 10530 30 3400 100 0 10 1 30435659 3269 -5.27 6.24 12 4.85 -2038.00 1721.00 17353 20240522 -38.11 3128 20240201 243.35 17353 -38.11 20240522 3128 243.35 20240201 18500 -41.95 20240522 3335 222.04 20240201 0.00 N 294090 100 30 억 1911679 N N 0 N 02 N
12 20241202 141102 53 100.00 KOSDAQ 의료정밀기기 N N N N N 10880 -480 5 -4.23 14177680840 1289109 27.66 11400 11490 10500 14760 7960 11360 10996.06 6.28 0 -104801 12973 12166 10933 10126 8893 12570 10530 30 3400 100 0 10 1 30435659 3311 -5.34 6.32 12 4.24 -2038.00 1721.00 17353 20240522 -37.30 3128 20240201 247.83 17353 -37.30 20240522 3128 247.83 20240201 18500 -41.19 20240522 3335 226.24 20240201 0.00 N 294090 100 30 억 1911679 N N 0 N 02 N