ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002230/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
20241210,160129,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3900,110,2,2.90,30126210,7780,26.06,3815,3900,3790,4925,2655,3790,3872.26,4.59,0,41,3936,3862,3816,3742,3696,3840,3720,98,1135,500,2720,5,1,19370673,755,19.40,0.54,12,0.04,201.00,7271.00,4390,20240514,-11.16,3400,20240306,14.71,4390,-11.16,20240514,3400,14.71,20240306,4390,-11.16,20240514,3400,14.71,20240306,0.00,N,002230,500,98 억,,888846,N,N,0,N,00,N
20241210,150129,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3900,110,2,2.90,30114520,7777,26.05,3815,3900,3790,4925,2655,3790,3872.25,4.59,0,43,3936,3862,3816,3742,3696,3840,3720,98,1135,500,2720,5,1,19370673,755,19.40,0.54,12,0.04,201.00,7271.00,4390,20240514,-11.16,3400,20240306,14.71,4390,-11.16,20240514,3400,14.71,20240306,4390,-11.16,20240514,3400,14.71,20240306,0.00,N,002230,500,98 억,,888846,N,N,0,N,00,N
20241210,140129,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3895,105,2,2.77,26511630,6852,22.95,3815,3900,3790,4925,2655,3790,3869.18,4.59,0,43,3936,3862,3816,3742,3696,3840,3720,98,1135,500,2720,5,1,19370673,754,19.38,0.54,12,0.04,201.00,7271.00,4390,20240514,-11.28,3400,20240306,14.56,4390,-11.28,20240514,3400,14.56,20240306,4390,-11.28,20240514,3400,14.56,20240306,0.00,N,002230,500,98 억,,888846,N,N,0,N,00,N
20241210,130129,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3875,85,2,2.24,19211170,4975,16.66,3815,3890,3790,4925,2655,3790,3861.54,4.59,0,5,3936,3862,3816,3742,3696,3840,3720,98,1135,500,2720,5,1,19370673,751,19.28,0.53,12,0.03,201.00,7271.00,4390,20240514,-11.73,3400,20240306,13.97,4390,-11.73,20240514,3400,13.97,20240306,4390,-11.73,20240514,3400,13.97,20240306,0.00,N,002230,500,98 억,,888846,N,N,0,N,00,N
20241210,120129,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3890,100,2,2.64,14874895,3858,12.92,3815,3890,3790,4925,2655,3790,3855.60,4.59,0,5,3936,3862,3816,3742,3696,3840,3720,98,1135,500,2720,5,1,19370673,754,19.35,0.54,12,0.02,201.00,7271.00,4390,20240514,-11.39,3400,20240306,14.41,4390,-11.39,20240514,3400,14.41,20240306,4390,-11.39,20240514,3400,14.41,20240306,0.00,N,002230,500,98 억,,888846,N,N,0,N,00,N
20241210,110129,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3855,65,2,1.72,6029120,1571,5.26,3815,3860,3790,4925,2655,3790,3837.76,4.59,0,98,3936,3862,3816,3742,3696,3840,3720,98,1135,500,2720,5,1,19370673,747,19.18,0.53,12,0.01,201.00,7271.00,4390,20240514,-12.19,3400,20240306,13.38,4390,-12.19,20240514,3400,13.38,20240306,4390,-12.19,20240514,3400,13.38,20240306,0.00,N,002230,500,98 억,,888846,N,N,0,N,00,N
20241210,100129,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3860,70,2,1.85,4266585,1113,3.73,3815,3860,3790,4925,2655,3790,3833.41,4.59,0,98,3936,3862,3816,3742,3696,3840,3720,98,1135,500,2720,5,1,19370673,748,19.20,0.53,12,0.01,201.00,7271.00,4390,20240514,-12.07,3400,20240306,13.53,4390,-12.07,20240514,3400,13.53,20240306,4390,-12.07,20240514,3400,13.53,20240306,0.00,N,002230,500,98 억,,888846,N,N,0,N,00,N
20241210,090130,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3790,0,3,0.00,0,0,0.00,0,0,0,4925,2655,3790,0.00,4.59,0,0,3936,3862,3816,3742,3696,3840,3720,98,1135,500,2720,5,1,19370673,734,18.86,0.52,12,0.00,201.00,7271.00,4390,20240514,-13.67,3400,20240306,11.47,4390,-13.67,20240514,3400,11.47,20240306,4390,-13.67,20240514,3400,11.47,20240306,0.00,N,002230,500,98 억,,888846,N,N,0,N,00,N
20241209,160128,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3790,-110,5,-2.82,113194515,29754,127.07,3890,3890,3770,5070,2730,3900,3804.35,4.59,0,-426,4046,3972,3886,3812,3726,3930,3770,98,1170,500,2800,5,1,19370673,734,18.86,0.52,12,0.15,201.00,7271.00,4390,20240514,-13.67,3400,20240306,11.47,4390,-13.67,20240514,3400,11.47,20240306,4390,-13.67,20240514,3400,11.47,20240306,0.00,N,002230,500,98 억,,889271,N,N,0,N,00,N
20241209,150129,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3790,-110,5,-2.82,112770915,29642,126.59,3890,3890,3770,5070,2730,3900,3804.43,4.59,0,-403,4046,3972,3886,3812,3726,3930,3770,98,1170,500,2800,5,1,19370673,734,18.86,0.52,12,0.15,201.00,7271.00,4390,20240514,-13.67,3400,20240306,11.47,4390,-13.67,20240514,3400,11.47,20240306,4390,-13.67,20240514,3400,11.47,20240306,0.00,N,002230,500,98 억,,889271,N,N,0,N,00,N
20241209,140129,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3785,-115,5,-2.95,89814500,23573,100.67,3890,3890,3785,5070,2730,3900,3810.06,4.59,0,-409,4046,3972,3886,3812,3726,3930,3770,98,1170,500,2800,5,1,19370673,733,18.83,0.52,12,0.12,201.00,7271.00,4390,20240514,-13.78,3400,20240306,11.32,4390,-13.78,20240514,3400,11.32,20240306,4390,-13.78,20240514,3400,11.32,20240306,0.00,N,002230,500,98 억,,889271,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 20241210 160129 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3900 110 2 2.90 30126210 7780 26.06 3815 3900 3790 4925 2655 3790 3872.26 4.59 0 41 3936 3862 3816 3742 3696 3840 3720 98 1135 500 2720 5 1 19370673 755 19.40 0.54 12 0.04 201.00 7271.00 4390 20240514 -11.16 3400 20240306 14.71 4390 -11.16 20240514 3400 14.71 20240306 4390 -11.16 20240514 3400 14.71 20240306 0.00 N 002230 500 98 억 888846 N N 0 N 00 N
3 20241210 150129 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3900 110 2 2.90 30114520 7777 26.05 3815 3900 3790 4925 2655 3790 3872.25 4.59 0 43 3936 3862 3816 3742 3696 3840 3720 98 1135 500 2720 5 1 19370673 755 19.40 0.54 12 0.04 201.00 7271.00 4390 20240514 -11.16 3400 20240306 14.71 4390 -11.16 20240514 3400 14.71 20240306 4390 -11.16 20240514 3400 14.71 20240306 0.00 N 002230 500 98 억 888846 N N 0 N 00 N
4 20241210 140129 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3895 105 2 2.77 26511630 6852 22.95 3815 3900 3790 4925 2655 3790 3869.18 4.59 0 43 3936 3862 3816 3742 3696 3840 3720 98 1135 500 2720 5 1 19370673 754 19.38 0.54 12 0.04 201.00 7271.00 4390 20240514 -11.28 3400 20240306 14.56 4390 -11.28 20240514 3400 14.56 20240306 4390 -11.28 20240514 3400 14.56 20240306 0.00 N 002230 500 98 억 888846 N N 0 N 00 N
5 20241210 130129 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3875 85 2 2.24 19211170 4975 16.66 3815 3890 3790 4925 2655 3790 3861.54 4.59 0 5 3936 3862 3816 3742 3696 3840 3720 98 1135 500 2720 5 1 19370673 751 19.28 0.53 12 0.03 201.00 7271.00 4390 20240514 -11.73 3400 20240306 13.97 4390 -11.73 20240514 3400 13.97 20240306 4390 -11.73 20240514 3400 13.97 20240306 0.00 N 002230 500 98 억 888846 N N 0 N 00 N
6 20241210 120129 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3890 100 2 2.64 14874895 3858 12.92 3815 3890 3790 4925 2655 3790 3855.60 4.59 0 5 3936 3862 3816 3742 3696 3840 3720 98 1135 500 2720 5 1 19370673 754 19.35 0.54 12 0.02 201.00 7271.00 4390 20240514 -11.39 3400 20240306 14.41 4390 -11.39 20240514 3400 14.41 20240306 4390 -11.39 20240514 3400 14.41 20240306 0.00 N 002230 500 98 억 888846 N N 0 N 00 N
7 20241210 110129 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3855 65 2 1.72 6029120 1571 5.26 3815 3860 3790 4925 2655 3790 3837.76 4.59 0 98 3936 3862 3816 3742 3696 3840 3720 98 1135 500 2720 5 1 19370673 747 19.18 0.53 12 0.01 201.00 7271.00 4390 20240514 -12.19 3400 20240306 13.38 4390 -12.19 20240514 3400 13.38 20240306 4390 -12.19 20240514 3400 13.38 20240306 0.00 N 002230 500 98 억 888846 N N 0 N 00 N
8 20241210 100129 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3860 70 2 1.85 4266585 1113 3.73 3815 3860 3790 4925 2655 3790 3833.41 4.59 0 98 3936 3862 3816 3742 3696 3840 3720 98 1135 500 2720 5 1 19370673 748 19.20 0.53 12 0.01 201.00 7271.00 4390 20240514 -12.07 3400 20240306 13.53 4390 -12.07 20240514 3400 13.53 20240306 4390 -12.07 20240514 3400 13.53 20240306 0.00 N 002230 500 98 억 888846 N N 0 N 00 N
9 20241210 090130 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3790 0 3 0.00 0 0 0.00 0 0 0 4925 2655 3790 0.00 4.59 0 0 3936 3862 3816 3742 3696 3840 3720 98 1135 500 2720 5 1 19370673 734 18.86 0.52 12 0.00 201.00 7271.00 4390 20240514 -13.67 3400 20240306 11.47 4390 -13.67 20240514 3400 11.47 20240306 4390 -13.67 20240514 3400 11.47 20240306 0.00 N 002230 500 98 억 888846 N N 0 N 00 N
10 20241209 160128 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3790 -110 5 -2.82 113194515 29754 127.07 3890 3890 3770 5070 2730 3900 3804.35 4.59 0 -426 4046 3972 3886 3812 3726 3930 3770 98 1170 500 2800 5 1 19370673 734 18.86 0.52 12 0.15 201.00 7271.00 4390 20240514 -13.67 3400 20240306 11.47 4390 -13.67 20240514 3400 11.47 20240306 4390 -13.67 20240514 3400 11.47 20240306 0.00 N 002230 500 98 억 889271 N N 0 N 00 N
11 20241209 150129 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3790 -110 5 -2.82 112770915 29642 126.59 3890 3890 3770 5070 2730 3900 3804.43 4.59 0 -403 4046 3972 3886 3812 3726 3930 3770 98 1170 500 2800 5 1 19370673 734 18.86 0.52 12 0.15 201.00 7271.00 4390 20240514 -13.67 3400 20240306 11.47 4390 -13.67 20240514 3400 11.47 20240306 4390 -13.67 20240514 3400 11.47 20240306 0.00 N 002230 500 98 억 889271 N N 0 N 00 N
12 20241209 140129 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3785 -115 5 -2.95 89814500 23573 100.67 3890 3890 3785 5070 2730 3900 3810.06 4.59 0 -409 4046 3972 3886 3812 3726 3930 3770 98 1170 500 2800 5 1 19370673 733 18.83 0.52 12 0.12 201.00 7271.00 4390 20240514 -13.78 3400 20240306 11.32 4390 -13.78 20240514 3400 11.32 20240306 4390 -13.78 20240514 3400 11.32 20240306 0.00 N 002230 500 98 억 889271 N N 0 N 00 N