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
458870/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
20241203,161247,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10380,-230,5,-2.17,400695040,38204,74.59,10610,10700,10260,13790,7430,10610,10488.61,0.54,0,3370,11323,10966,10743,10386,10163,10855,10275,63,3180,500,6570,10,1,12551680,1303,-11.47,14.03,12,0.30,-905.00,740.00,36000,20240619,-71.17,8540,20241115,21.55,36000,-71.17,20240619,8540,21.55,20241115,36000,-71.17,20240619,8540,21.55,20241115,1.04,N,458870,500,62 억,,67481,N,N,105,N,00,N
20241203,151345,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10420,-190,5,-1.79,385292300,36722,71.70,10610,10700,10260,13790,7430,10610,10492.14,0.54,0,3870,11323,10966,10743,10386,10163,10855,10275,63,3180,500,6570,10,1,12551680,1308,-11.51,14.08,12,0.29,-905.00,740.00,36000,20240619,-71.06,8540,20241115,22.01,36000,-71.06,20240619,8540,22.01,20241115,36000,-71.06,20240619,8540,22.01,20241115,1.04,N,458870,500,62 억,,67481,N,N,284,N,00,N
20241203,141314,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10510,-100,5,-0.94,365061360,34789,67.92,10610,10700,10260,13790,7430,10610,10493.59,0.54,0,5193,11323,10966,10743,10386,10163,10855,10275,63,3180,500,6570,10,1,12551680,1319,-11.61,14.20,12,0.28,-905.00,740.00,36000,20240619,-70.81,8540,20241115,23.07,36000,-70.81,20240619,8540,23.07,20241115,36000,-70.81,20240619,8540,23.07,20241115,1.04,N,458870,500,62 억,,67481,N,N,284,N,00,N
20241203,131313,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10270,-340,5,-3.20,324014050,30845,60.22,10610,10700,10260,13790,7430,10610,10504.59,0.54,0,3832,11323,10966,10743,10386,10163,10855,10275,63,3180,500,6570,10,1,12551680,1289,-11.35,13.88,12,0.25,-905.00,740.00,36000,20240619,-71.47,8540,20241115,20.26,36000,-71.47,20240619,8540,20.26,20241115,36000,-71.47,20240619,8540,20.26,20241115,1.04,N,458870,500,62 억,,67481,N,N,284,N,00,N
20241203,121337,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10310,-300,5,-2.83,307864380,29276,57.16,10610,10700,10280,13790,7430,10610,10515.93,0.54,0,3411,11323,10966,10743,10386,10163,10855,10275,63,3180,500,6570,10,1,12551680,1294,-11.39,13.93,12,0.23,-905.00,740.00,36000,20240619,-71.36,8540,20241115,20.73,36000,-71.36,20240619,8540,20.73,20241115,36000,-71.36,20240619,8540,20.73,20241115,1.04,N,458870,500,62 억,,67481,N,N,284,N,00,N
20241203,111303,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10380,-230,5,-2.17,273303630,25929,50.62,10610,10700,10340,13790,7430,10610,10540.46,0.54,0,4632,11323,10966,10743,10386,10163,10855,10275,63,3180,500,6570,10,1,12551680,1303,-11.47,14.03,12,0.21,-905.00,740.00,36000,20240619,-71.17,8540,20241115,21.55,36000,-71.17,20240619,8540,21.55,20241115,36000,-71.17,20240619,8540,21.55,20241115,1.04,N,458870,500,62 억,,67481,N,N,284,N,00,N
20241203,101251,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10400,-210,5,-1.98,219629560,20765,40.54,10610,10700,10400,13790,7430,10610,10576.91,0.54,0,6540,11323,10966,10743,10386,10163,10855,10275,63,3180,500,6570,10,1,12551680,1305,-11.49,14.05,12,0.17,-905.00,740.00,36000,20240619,-71.11,8540,20241115,21.78,36000,-71.11,20240619,8540,21.78,20241115,36000,-71.11,20240619,8540,21.78,20241115,1.04,N,458870,500,62 억,,67481,N,N,284,N,00,N
20241203,091239,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10600,-10,5,-0.09,116312880,10945,21.37,10610,10700,10570,13790,7430,10610,10627.03,0.54,0,8704,11323,10966,10743,10386,10163,10855,10275,63,3180,500,6570,10,1,12551680,1330,-11.71,14.32,12,0.09,-905.00,740.00,36000,20240619,-70.56,8540,20241115,24.12,36000,-70.56,20240619,8540,24.12,20241115,36000,-70.56,20240619,8540,24.12,20241115,1.04,N,458870,500,62 억,,67481,N,N,284,N,00,N
20241202,161219,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10610,-360,5,-3.28,548115410,51071,71.24,11000,11100,10520,14260,7680,10970,10732.42,0.55,0,-1156,11463,11216,10973,10726,10483,11340,10850,63,3290,500,6800,10,1,12551680,1332,-11.72,14.34,12,0.41,-905.00,740.00,36000,20240619,-70.53,8540,20241115,24.24,36000,-70.53,20240619,8540,24.24,20241115,36000,-70.53,20240619,8540,24.24,20241115,0.93,N,458870,500,62 억,,68475,N,N,284,N,00,N
20241202,151431,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10540,-430,5,-3.92,527189840,49091,68.48,11000,11100,10540,14260,7680,10970,10739.03,0.55,0,-666,11463,11216,10973,10726,10483,11340,10850,63,3290,500,6800,10,1,12551680,1323,-11.65,14.24,12,0.39,-905.00,740.00,36000,20240619,-70.72,8540,20241115,23.42,36000,-70.72,20240619,8540,23.42,20241115,36000,-70.72,20240619,8540,23.42,20241115,0.93,N,458870,500,62 억,,68475,N,N,40,N,00,N
20241202,141330,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10640,-330,5,-3.01,439757590,40834,56.96,11000,11100,10630,14260,7680,10970,10769.40,0.55,0,1845,11463,11216,10973,10726,10483,11340,10850,63,3290,500,6800,10,1,12551680,1335,-11.76,14.38,12,0.33,-905.00,740.00,36000,20240619,-70.44,8540,20241115,24.59,36000,-70.44,20240619,8540,24.59,20241115,36000,-70.44,20240619,8540,24.59,20241115,0.93,N,458870,500,62 억,,68475,N,N,40,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 161247 57 100.00 KOSDAQ 의료정밀기기 N N N N N 10380 -230 5 -2.17 400695040 38204 74.59 10610 10700 10260 13790 7430 10610 10488.61 0.54 0 3370 11323 10966 10743 10386 10163 10855 10275 63 3180 500 6570 10 1 12551680 1303 -11.47 14.03 12 0.30 -905.00 740.00 36000 20240619 -71.17 8540 20241115 21.55 36000 -71.17 20240619 8540 21.55 20241115 36000 -71.17 20240619 8540 21.55 20241115 1.04 N 458870 500 62 억 67481 N N 105 N 00 N
3 20241203 151345 57 100.00 KOSDAQ 의료정밀기기 N N N N N 10420 -190 5 -1.79 385292300 36722 71.70 10610 10700 10260 13790 7430 10610 10492.14 0.54 0 3870 11323 10966 10743 10386 10163 10855 10275 63 3180 500 6570 10 1 12551680 1308 -11.51 14.08 12 0.29 -905.00 740.00 36000 20240619 -71.06 8540 20241115 22.01 36000 -71.06 20240619 8540 22.01 20241115 36000 -71.06 20240619 8540 22.01 20241115 1.04 N 458870 500 62 억 67481 N N 284 N 00 N
4 20241203 141314 57 100.00 KOSDAQ 의료정밀기기 N N N N N 10510 -100 5 -0.94 365061360 34789 67.92 10610 10700 10260 13790 7430 10610 10493.59 0.54 0 5193 11323 10966 10743 10386 10163 10855 10275 63 3180 500 6570 10 1 12551680 1319 -11.61 14.20 12 0.28 -905.00 740.00 36000 20240619 -70.81 8540 20241115 23.07 36000 -70.81 20240619 8540 23.07 20241115 36000 -70.81 20240619 8540 23.07 20241115 1.04 N 458870 500 62 억 67481 N N 284 N 00 N
5 20241203 131313 57 100.00 KOSDAQ 의료정밀기기 N N N N N 10270 -340 5 -3.20 324014050 30845 60.22 10610 10700 10260 13790 7430 10610 10504.59 0.54 0 3832 11323 10966 10743 10386 10163 10855 10275 63 3180 500 6570 10 1 12551680 1289 -11.35 13.88 12 0.25 -905.00 740.00 36000 20240619 -71.47 8540 20241115 20.26 36000 -71.47 20240619 8540 20.26 20241115 36000 -71.47 20240619 8540 20.26 20241115 1.04 N 458870 500 62 억 67481 N N 284 N 00 N
6 20241203 121337 57 100.00 KOSDAQ 의료정밀기기 N N N N N 10310 -300 5 -2.83 307864380 29276 57.16 10610 10700 10280 13790 7430 10610 10515.93 0.54 0 3411 11323 10966 10743 10386 10163 10855 10275 63 3180 500 6570 10 1 12551680 1294 -11.39 13.93 12 0.23 -905.00 740.00 36000 20240619 -71.36 8540 20241115 20.73 36000 -71.36 20240619 8540 20.73 20241115 36000 -71.36 20240619 8540 20.73 20241115 1.04 N 458870 500 62 억 67481 N N 284 N 00 N
7 20241203 111303 57 100.00 KOSDAQ 의료정밀기기 N N N N N 10380 -230 5 -2.17 273303630 25929 50.62 10610 10700 10340 13790 7430 10610 10540.46 0.54 0 4632 11323 10966 10743 10386 10163 10855 10275 63 3180 500 6570 10 1 12551680 1303 -11.47 14.03 12 0.21 -905.00 740.00 36000 20240619 -71.17 8540 20241115 21.55 36000 -71.17 20240619 8540 21.55 20241115 36000 -71.17 20240619 8540 21.55 20241115 1.04 N 458870 500 62 억 67481 N N 284 N 00 N
8 20241203 101251 57 100.00 KOSDAQ 의료정밀기기 N N N N N 10400 -210 5 -1.98 219629560 20765 40.54 10610 10700 10400 13790 7430 10610 10576.91 0.54 0 6540 11323 10966 10743 10386 10163 10855 10275 63 3180 500 6570 10 1 12551680 1305 -11.49 14.05 12 0.17 -905.00 740.00 36000 20240619 -71.11 8540 20241115 21.78 36000 -71.11 20240619 8540 21.78 20241115 36000 -71.11 20240619 8540 21.78 20241115 1.04 N 458870 500 62 억 67481 N N 284 N 00 N
9 20241203 091239 57 100.00 KOSDAQ 의료정밀기기 N N N N N 10600 -10 5 -0.09 116312880 10945 21.37 10610 10700 10570 13790 7430 10610 10627.03 0.54 0 8704 11323 10966 10743 10386 10163 10855 10275 63 3180 500 6570 10 1 12551680 1330 -11.71 14.32 12 0.09 -905.00 740.00 36000 20240619 -70.56 8540 20241115 24.12 36000 -70.56 20240619 8540 24.12 20241115 36000 -70.56 20240619 8540 24.12 20241115 1.04 N 458870 500 62 억 67481 N N 284 N 00 N
10 20241202 161219 57 100.00 KOSDAQ 의료정밀기기 N N N N N 10610 -360 5 -3.28 548115410 51071 71.24 11000 11100 10520 14260 7680 10970 10732.42 0.55 0 -1156 11463 11216 10973 10726 10483 11340 10850 63 3290 500 6800 10 1 12551680 1332 -11.72 14.34 12 0.41 -905.00 740.00 36000 20240619 -70.53 8540 20241115 24.24 36000 -70.53 20240619 8540 24.24 20241115 36000 -70.53 20240619 8540 24.24 20241115 0.93 N 458870 500 62 억 68475 N N 284 N 00 N
11 20241202 151431 57 100.00 KOSDAQ 의료정밀기기 N N N N N 10540 -430 5 -3.92 527189840 49091 68.48 11000 11100 10540 14260 7680 10970 10739.03 0.55 0 -666 11463 11216 10973 10726 10483 11340 10850 63 3290 500 6800 10 1 12551680 1323 -11.65 14.24 12 0.39 -905.00 740.00 36000 20240619 -70.72 8540 20241115 23.42 36000 -70.72 20240619 8540 23.42 20241115 36000 -70.72 20240619 8540 23.42 20241115 0.93 N 458870 500 62 억 68475 N N 40 N 00 N
12 20241202 141330 57 100.00 KOSDAQ 의료정밀기기 N N N N N 10640 -330 5 -3.01 439757590 40834 56.96 11000 11100 10630 14260 7680 10970 10769.40 0.55 0 1845 11463 11216 10973 10726 10483 11340 10850 63 3290 500 6800 10 1 12551680 1335 -11.76 14.38 12 0.33 -905.00 740.00 36000 20240619 -70.44 8540 20241115 24.59 36000 -70.44 20240619 8540 24.59 20241115 36000 -70.44 20240619 8540 24.59 20241115 0.93 N 458870 500 62 억 68475 N N 40 N 00 N