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
419540/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
20241203,161218,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1680,10,2,0.60,248450930,148764,43.02,1650,1699,1637,2170,1169,1670,1669.82,1.74,0,15411,1863,1766,1708,1611,1553,1737,1582,23,500,100,1200,1,1,22992511,386,48.00,2.08,12,0.65,35.00,807.00,2595,20240620,-35.26,1560,20241115,7.69,2595,-35.26,20240620,1560,7.69,20241115,2595,-35.26,20240620,1560,7.69,20241115,4.73,N,419540,100,22 억,,400020,N,N,0,N,00,N
20241203,151307,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1678,8,2,0.48,232416572,139218,40.26,1650,1699,1637,2170,1169,1670,1669.44,1.74,0,17826,1863,1766,1708,1611,1553,1737,1582,23,500,100,1200,1,1,22992511,386,47.94,2.08,12,0.61,35.00,807.00,2595,20240620,-35.34,1560,20241115,7.56,2595,-35.34,20240620,1560,7.56,20241115,2595,-35.34,20240620,1560,7.56,20241115,4.73,N,419540,100,22 억,,400020,N,N,0,N,00,N
20241203,141241,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1680,10,2,0.60,212088386,127052,36.74,1650,1699,1637,2170,1169,1670,1669.30,1.74,0,15894,1863,1766,1708,1611,1553,1737,1582,23,500,100,1200,1,1,22992511,386,48.00,2.08,12,0.55,35.00,807.00,2595,20240620,-35.26,1560,20241115,7.69,2595,-35.26,20240620,1560,7.69,20241115,2595,-35.26,20240620,1560,7.69,20241115,4.73,N,419540,100,22 억,,400020,N,N,0,N,00,N
20241203,131239,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1680,10,2,0.60,198273128,118826,34.36,1650,1699,1637,2170,1169,1670,1668.60,1.74,0,19832,1863,1766,1708,1611,1553,1737,1582,23,500,100,1200,1,1,22992511,386,48.00,2.08,12,0.52,35.00,807.00,2595,20240620,-35.26,1560,20241115,7.69,2595,-35.26,20240620,1560,7.69,20241115,2595,-35.26,20240620,1560,7.69,20241115,4.73,N,419540,100,22 억,,400020,N,N,0,N,00,N
20241203,121301,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1660,-10,5,-0.60,163768669,98076,28.36,1650,1699,1637,2170,1169,1670,1669.81,1.74,0,15831,1863,1766,1708,1611,1553,1737,1582,23,500,100,1200,1,1,22992511,382,47.43,2.06,12,0.43,35.00,807.00,2595,20240620,-36.03,1560,20241115,6.41,2595,-36.03,20240620,1560,6.41,20241115,2595,-36.03,20240620,1560,6.41,20241115,4.73,N,419540,100,22 억,,400020,N,N,0,N,00,N
20241203,111231,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1684,14,2,0.84,111292000,66580,19.25,1650,1699,1637,2170,1169,1670,1671.55,1.74,0,8341,1863,1766,1708,1611,1553,1737,1582,23,500,100,1200,1,1,22992511,387,48.11,2.09,12,0.29,35.00,807.00,2595,20240620,-35.11,1560,20241115,7.95,2595,-35.11,20240620,1560,7.95,20241115,2595,-35.11,20240620,1560,7.95,20241115,4.73,N,419540,100,22 억,,400020,N,N,0,N,00,N
20241203,101219,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1690,20,2,1.20,74362691,44541,12.88,1650,1699,1637,2170,1169,1670,1669.53,1.74,0,3241,1863,1766,1708,1611,1553,1737,1582,23,500,100,1200,1,1,22992511,389,48.29,2.09,12,0.19,35.00,807.00,2595,20240620,-34.87,1560,20241115,8.33,2595,-34.87,20240620,1560,8.33,20241115,2595,-34.87,20240620,1560,8.33,20241115,4.73,N,419540,100,22 억,,400020,N,N,0,N,00,N
20241203,091206,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1688,18,2,1.08,45947836,27687,8.01,1650,1690,1637,2170,1169,1670,1659.54,1.74,0,7386,1863,1766,1708,1611,1553,1737,1582,23,500,100,1200,1,1,22992511,388,48.23,2.09,12,0.12,35.00,807.00,2595,20240620,-34.95,1560,20241115,8.21,2595,-34.95,20240620,1560,8.21,20241115,2595,-34.95,20240620,1560,8.21,20241115,4.73,N,419540,100,22 억,,400020,N,N,0,N,00,N
20241202,161148,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1670,-115,5,-6.44,567150039,334276,220.61,1770,1805,1650,2320,1250,1785,1696.78,1.78,0,-8286,1861,1823,1797,1759,1733,1810,1746,23,535,100,1280,1,1,22992511,384,47.71,2.07,12,1.45,35.00,807.00,2595,20240620,-35.65,1560,20241115,7.05,2595,-35.65,20240620,1560,7.05,20241115,2595,-35.65,20240620,1560,7.05,20241115,4.77,N,419540,100,22 억,,408470,N,N,0,N,00,N
20241202,151401,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1699,-86,5,-4.82,391751506,228524,150.82,1770,1805,1677,2320,1250,1785,1714.27,1.78,0,-15166,1861,1823,1797,1759,1733,1810,1746,23,535,100,1280,1,1,22992511,391,48.54,2.11,12,0.99,35.00,807.00,2595,20240620,-34.53,1560,20241115,8.91,2595,-34.53,20240620,1560,8.91,20241115,2595,-34.53,20240620,1560,8.91,20241115,4.77,N,419540,100,22 억,,408470,N,N,0,N,00,N
20241202,141253,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1713,-72,5,-4.03,230154840,133653,88.21,1770,1805,1695,2320,1250,1785,1722.03,1.78,0,3394,1861,1823,1797,1759,1733,1810,1746,23,535,100,1280,1,1,22992511,394,48.94,2.12,12,0.58,35.00,807.00,2595,20240620,-33.99,1560,20241115,9.81,2595,-33.99,20240620,1560,9.81,20241115,2595,-33.99,20240620,1560,9.81,20241115,4.77,N,419540,100,22 억,,408470,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 161218 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1680 10 2 0.60 248450930 148764 43.02 1650 1699 1637 2170 1169 1670 1669.82 1.74 0 15411 1863 1766 1708 1611 1553 1737 1582 23 500 100 1200 1 1 22992511 386 48.00 2.08 12 0.65 35.00 807.00 2595 20240620 -35.26 1560 20241115 7.69 2595 -35.26 20240620 1560 7.69 20241115 2595 -35.26 20240620 1560 7.69 20241115 4.73 N 419540 100 22 억 400020 N N 0 N 00 N
3 20241203 151307 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1678 8 2 0.48 232416572 139218 40.26 1650 1699 1637 2170 1169 1670 1669.44 1.74 0 17826 1863 1766 1708 1611 1553 1737 1582 23 500 100 1200 1 1 22992511 386 47.94 2.08 12 0.61 35.00 807.00 2595 20240620 -35.34 1560 20241115 7.56 2595 -35.34 20240620 1560 7.56 20241115 2595 -35.34 20240620 1560 7.56 20241115 4.73 N 419540 100 22 억 400020 N N 0 N 00 N
4 20241203 141241 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1680 10 2 0.60 212088386 127052 36.74 1650 1699 1637 2170 1169 1670 1669.30 1.74 0 15894 1863 1766 1708 1611 1553 1737 1582 23 500 100 1200 1 1 22992511 386 48.00 2.08 12 0.55 35.00 807.00 2595 20240620 -35.26 1560 20241115 7.69 2595 -35.26 20240620 1560 7.69 20241115 2595 -35.26 20240620 1560 7.69 20241115 4.73 N 419540 100 22 억 400020 N N 0 N 00 N
5 20241203 131239 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1680 10 2 0.60 198273128 118826 34.36 1650 1699 1637 2170 1169 1670 1668.60 1.74 0 19832 1863 1766 1708 1611 1553 1737 1582 23 500 100 1200 1 1 22992511 386 48.00 2.08 12 0.52 35.00 807.00 2595 20240620 -35.26 1560 20241115 7.69 2595 -35.26 20240620 1560 7.69 20241115 2595 -35.26 20240620 1560 7.69 20241115 4.73 N 419540 100 22 억 400020 N N 0 N 00 N
6 20241203 121301 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1660 -10 5 -0.60 163768669 98076 28.36 1650 1699 1637 2170 1169 1670 1669.81 1.74 0 15831 1863 1766 1708 1611 1553 1737 1582 23 500 100 1200 1 1 22992511 382 47.43 2.06 12 0.43 35.00 807.00 2595 20240620 -36.03 1560 20241115 6.41 2595 -36.03 20240620 1560 6.41 20241115 2595 -36.03 20240620 1560 6.41 20241115 4.73 N 419540 100 22 억 400020 N N 0 N 00 N
7 20241203 111231 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1684 14 2 0.84 111292000 66580 19.25 1650 1699 1637 2170 1169 1670 1671.55 1.74 0 8341 1863 1766 1708 1611 1553 1737 1582 23 500 100 1200 1 1 22992511 387 48.11 2.09 12 0.29 35.00 807.00 2595 20240620 -35.11 1560 20241115 7.95 2595 -35.11 20240620 1560 7.95 20241115 2595 -35.11 20240620 1560 7.95 20241115 4.73 N 419540 100 22 억 400020 N N 0 N 00 N
8 20241203 101219 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1690 20 2 1.20 74362691 44541 12.88 1650 1699 1637 2170 1169 1670 1669.53 1.74 0 3241 1863 1766 1708 1611 1553 1737 1582 23 500 100 1200 1 1 22992511 389 48.29 2.09 12 0.19 35.00 807.00 2595 20240620 -34.87 1560 20241115 8.33 2595 -34.87 20240620 1560 8.33 20241115 2595 -34.87 20240620 1560 8.33 20241115 4.73 N 419540 100 22 억 400020 N N 0 N 00 N
9 20241203 091206 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1688 18 2 1.08 45947836 27687 8.01 1650 1690 1637 2170 1169 1670 1659.54 1.74 0 7386 1863 1766 1708 1611 1553 1737 1582 23 500 100 1200 1 1 22992511 388 48.23 2.09 12 0.12 35.00 807.00 2595 20240620 -34.95 1560 20241115 8.21 2595 -34.95 20240620 1560 8.21 20241115 2595 -34.95 20240620 1560 8.21 20241115 4.73 N 419540 100 22 억 400020 N N 0 N 00 N
10 20241202 161148 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1670 -115 5 -6.44 567150039 334276 220.61 1770 1805 1650 2320 1250 1785 1696.78 1.78 0 -8286 1861 1823 1797 1759 1733 1810 1746 23 535 100 1280 1 1 22992511 384 47.71 2.07 12 1.45 35.00 807.00 2595 20240620 -35.65 1560 20241115 7.05 2595 -35.65 20240620 1560 7.05 20241115 2595 -35.65 20240620 1560 7.05 20241115 4.77 N 419540 100 22 억 408470 N N 0 N 00 N
11 20241202 151401 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1699 -86 5 -4.82 391751506 228524 150.82 1770 1805 1677 2320 1250 1785 1714.27 1.78 0 -15166 1861 1823 1797 1759 1733 1810 1746 23 535 100 1280 1 1 22992511 391 48.54 2.11 12 0.99 35.00 807.00 2595 20240620 -34.53 1560 20241115 8.91 2595 -34.53 20240620 1560 8.91 20241115 2595 -34.53 20240620 1560 8.91 20241115 4.77 N 419540 100 22 억 408470 N N 0 N 00 N
12 20241202 141253 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1713 -72 5 -4.03 230154840 133653 88.21 1770 1805 1695 2320 1250 1785 1722.03 1.78 0 3394 1861 1823 1797 1759 1733 1810 1746 23 535 100 1280 1 1 22992511 394 48.94 2.12 12 0.58 35.00 807.00 2595 20240620 -33.99 1560 20241115 9.81 2595 -33.99 20240620 1560 9.81 20241115 2595 -33.99 20240620 1560 9.81 20241115 4.77 N 419540 100 22 억 408470 N N 0 N 00 N