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
347890/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
20241203,161131,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5460,40,2,0.74,89778060,16488,90.74,5320,5500,5320,7040,3800,5420,5445.05,0.40,0,2974,5593,5506,5453,5366,5313,5480,5340,17,1620,100,3900,10,1,16913204,923,14.52,1.22,12,0.10,376.00,4459.00,8660,20240122,-36.95,5130,20241113,6.43,8660,-36.95,20240122,5130,6.43,20241113,8660,-36.95,20240122,5130,6.43,20241113,0.93,N,347890,100,16 억,,67429,N,N,0,N,00,N
20241203,151214,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5500,80,2,1.48,87138360,16006,88.09,5320,5500,5320,7040,3800,5420,5444.11,0.40,0,2683,5593,5506,5453,5366,5313,5480,5340,17,1620,100,3900,10,1,16913204,930,14.63,1.23,12,0.09,376.00,4459.00,8660,20240122,-36.49,5130,20241113,7.21,8660,-36.49,20240122,5130,7.21,20241113,8660,-36.49,20240122,5130,7.21,20241113,0.93,N,347890,100,16 억,,67429,N,N,0,N,00,N
20241203,141149,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5470,50,2,0.92,65184410,11989,65.98,5320,5470,5320,7040,3800,5420,5437.02,0.40,0,930,5593,5506,5453,5366,5313,5480,5340,17,1620,100,3900,10,1,16913204,925,14.55,1.23,12,0.07,376.00,4459.00,8660,20240122,-36.84,5130,20241113,6.63,8660,-36.84,20240122,5130,6.63,20241113,8660,-36.84,20240122,5130,6.63,20241113,0.93,N,347890,100,16 억,,67429,N,N,0,N,00,N
20241203,131149,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5460,40,2,0.74,50365700,9275,51.05,5320,5460,5320,7040,3800,5420,5430.26,0.40,0,186,5593,5506,5453,5366,5313,5480,5340,17,1620,100,3900,10,1,16913204,923,14.52,1.22,12,0.05,376.00,4459.00,8660,20240122,-36.95,5130,20241113,6.43,8660,-36.95,20240122,5130,6.43,20241113,8660,-36.95,20240122,5130,6.43,20241113,0.93,N,347890,100,16 억,,67429,N,N,0,N,00,N
20241203,121208,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5460,40,2,0.74,50338400,9270,51.02,5320,5460,5320,7040,3800,5420,5430.25,0.40,0,186,5593,5506,5453,5366,5313,5480,5340,17,1620,100,3900,10,1,16913204,923,14.52,1.22,12,0.05,376.00,4459.00,8660,20240122,-36.95,5130,20241113,6.43,8660,-36.95,20240122,5130,6.43,20241113,8660,-36.95,20240122,5130,6.43,20241113,0.93,N,347890,100,16 억,,67429,N,N,0,N,00,N
20241203,111139,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5450,30,2,0.55,29948250,5524,30.40,5320,5460,5320,7040,3800,5420,5421.48,0.40,0,612,5593,5506,5453,5366,5313,5480,5340,17,1620,100,3900,10,1,16913204,922,14.49,1.22,12,0.03,376.00,4459.00,8660,20240122,-37.07,5130,20241113,6.24,8660,-37.07,20240122,5130,6.24,20241113,8660,-37.07,20240122,5130,6.24,20241113,0.93,N,347890,100,16 억,,67429,N,N,0,N,00,N
20241203,101128,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5450,30,2,0.55,13962360,2586,14.23,5320,5450,5320,7040,3800,5420,5399.21,0.40,0,1117,5593,5506,5453,5366,5313,5480,5340,17,1620,100,3900,10,1,16913204,922,14.49,1.22,12,0.02,376.00,4459.00,8660,20240122,-37.07,5130,20241113,6.24,8660,-37.07,20240122,5130,6.24,20241113,8660,-37.07,20240122,5130,6.24,20241113,0.93,N,347890,100,16 억,,67429,N,N,0,N,00,N
20241203,091118,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5440,20,2,0.37,9725480,1805,9.93,5320,5440,5320,7040,3800,5420,5388.08,0.40,0,1122,5593,5506,5453,5366,5313,5480,5340,17,1620,100,3900,10,1,16913204,920,14.47,1.22,12,0.01,376.00,4459.00,8660,20240122,-37.18,5130,20241113,6.04,8660,-37.18,20240122,5130,6.04,20241113,8660,-37.18,20240122,5130,6.04,20241113,0.93,N,347890,100,16 억,,67429,N,N,0,N,00,N
20241202,161058,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5420,-30,5,-0.55,98742930,18155,168.95,5450,5540,5400,7080,3820,5450,5438.88,0.41,0,-2205,5570,5510,5480,5420,5390,5495,5405,17,1630,100,3920,10,1,16913204,917,14.41,1.22,12,0.11,376.00,4459.00,8660,20240122,-37.41,5130,20241113,5.65,8660,-37.41,20240122,5130,5.65,20241113,8660,-37.41,20240122,5130,5.65,20241113,0.92,N,347890,100,16 억,,69634,N,N,0,N,00,N
20241202,151253,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5420,-30,5,-0.55,92500000,17001,158.21,5450,5540,5400,7080,3820,5450,5440.86,0.41,0,-2108,5570,5510,5480,5420,5390,5495,5405,17,1630,100,3920,10,1,16913204,917,14.41,1.22,12,0.10,376.00,4459.00,8660,20240122,-37.41,5130,20241113,5.65,8660,-37.41,20240122,5130,5.65,20241113,8660,-37.41,20240122,5130,5.65,20241113,0.92,N,347890,100,16 억,,69634,N,N,0,N,00,N
20241202,141146,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5450,0,3,0.00,51302250,9392,87.40,5450,5540,5430,7080,3820,5450,5462.33,0.41,0,-1535,5570,5510,5480,5420,5390,5495,5405,17,1630,100,3920,10,1,16913204,922,14.49,1.22,12,0.06,376.00,4459.00,8660,20240122,-37.07,5130,20241113,6.24,8660,-37.07,20240122,5130,6.24,20241113,8660,-37.07,20240122,5130,6.24,20241113,0.92,N,347890,100,16 억,,69634,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 161131 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5460 40 2 0.74 89778060 16488 90.74 5320 5500 5320 7040 3800 5420 5445.05 0.40 0 2974 5593 5506 5453 5366 5313 5480 5340 17 1620 100 3900 10 1 16913204 923 14.52 1.22 12 0.10 376.00 4459.00 8660 20240122 -36.95 5130 20241113 6.43 8660 -36.95 20240122 5130 6.43 20241113 8660 -36.95 20240122 5130 6.43 20241113 0.93 N 347890 100 16 억 67429 N N 0 N 00 N
3 20241203 151214 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5500 80 2 1.48 87138360 16006 88.09 5320 5500 5320 7040 3800 5420 5444.11 0.40 0 2683 5593 5506 5453 5366 5313 5480 5340 17 1620 100 3900 10 1 16913204 930 14.63 1.23 12 0.09 376.00 4459.00 8660 20240122 -36.49 5130 20241113 7.21 8660 -36.49 20240122 5130 7.21 20241113 8660 -36.49 20240122 5130 7.21 20241113 0.93 N 347890 100 16 억 67429 N N 0 N 00 N
4 20241203 141149 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5470 50 2 0.92 65184410 11989 65.98 5320 5470 5320 7040 3800 5420 5437.02 0.40 0 930 5593 5506 5453 5366 5313 5480 5340 17 1620 100 3900 10 1 16913204 925 14.55 1.23 12 0.07 376.00 4459.00 8660 20240122 -36.84 5130 20241113 6.63 8660 -36.84 20240122 5130 6.63 20241113 8660 -36.84 20240122 5130 6.63 20241113 0.93 N 347890 100 16 억 67429 N N 0 N 00 N
5 20241203 131149 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5460 40 2 0.74 50365700 9275 51.05 5320 5460 5320 7040 3800 5420 5430.26 0.40 0 186 5593 5506 5453 5366 5313 5480 5340 17 1620 100 3900 10 1 16913204 923 14.52 1.22 12 0.05 376.00 4459.00 8660 20240122 -36.95 5130 20241113 6.43 8660 -36.95 20240122 5130 6.43 20241113 8660 -36.95 20240122 5130 6.43 20241113 0.93 N 347890 100 16 억 67429 N N 0 N 00 N
6 20241203 121208 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5460 40 2 0.74 50338400 9270 51.02 5320 5460 5320 7040 3800 5420 5430.25 0.40 0 186 5593 5506 5453 5366 5313 5480 5340 17 1620 100 3900 10 1 16913204 923 14.52 1.22 12 0.05 376.00 4459.00 8660 20240122 -36.95 5130 20241113 6.43 8660 -36.95 20240122 5130 6.43 20241113 8660 -36.95 20240122 5130 6.43 20241113 0.93 N 347890 100 16 억 67429 N N 0 N 00 N
7 20241203 111139 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5450 30 2 0.55 29948250 5524 30.40 5320 5460 5320 7040 3800 5420 5421.48 0.40 0 612 5593 5506 5453 5366 5313 5480 5340 17 1620 100 3900 10 1 16913204 922 14.49 1.22 12 0.03 376.00 4459.00 8660 20240122 -37.07 5130 20241113 6.24 8660 -37.07 20240122 5130 6.24 20241113 8660 -37.07 20240122 5130 6.24 20241113 0.93 N 347890 100 16 억 67429 N N 0 N 00 N
8 20241203 101128 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5450 30 2 0.55 13962360 2586 14.23 5320 5450 5320 7040 3800 5420 5399.21 0.40 0 1117 5593 5506 5453 5366 5313 5480 5340 17 1620 100 3900 10 1 16913204 922 14.49 1.22 12 0.02 376.00 4459.00 8660 20240122 -37.07 5130 20241113 6.24 8660 -37.07 20240122 5130 6.24 20241113 8660 -37.07 20240122 5130 6.24 20241113 0.93 N 347890 100 16 억 67429 N N 0 N 00 N
9 20241203 091118 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5440 20 2 0.37 9725480 1805 9.93 5320 5440 5320 7040 3800 5420 5388.08 0.40 0 1122 5593 5506 5453 5366 5313 5480 5340 17 1620 100 3900 10 1 16913204 920 14.47 1.22 12 0.01 376.00 4459.00 8660 20240122 -37.18 5130 20241113 6.04 8660 -37.18 20240122 5130 6.04 20241113 8660 -37.18 20240122 5130 6.04 20241113 0.93 N 347890 100 16 억 67429 N N 0 N 00 N
10 20241202 161058 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5420 -30 5 -0.55 98742930 18155 168.95 5450 5540 5400 7080 3820 5450 5438.88 0.41 0 -2205 5570 5510 5480 5420 5390 5495 5405 17 1630 100 3920 10 1 16913204 917 14.41 1.22 12 0.11 376.00 4459.00 8660 20240122 -37.41 5130 20241113 5.65 8660 -37.41 20240122 5130 5.65 20241113 8660 -37.41 20240122 5130 5.65 20241113 0.92 N 347890 100 16 억 69634 N N 0 N 00 N
11 20241202 151253 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5420 -30 5 -0.55 92500000 17001 158.21 5450 5540 5400 7080 3820 5450 5440.86 0.41 0 -2108 5570 5510 5480 5420 5390 5495 5405 17 1630 100 3920 10 1 16913204 917 14.41 1.22 12 0.10 376.00 4459.00 8660 20240122 -37.41 5130 20241113 5.65 8660 -37.41 20240122 5130 5.65 20241113 8660 -37.41 20240122 5130 5.65 20241113 0.92 N 347890 100 16 억 69634 N N 0 N 00 N
12 20241202 141146 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5450 0 3 0.00 51302250 9392 87.40 5450 5540 5430 7080 3820 5450 5462.33 0.41 0 -1535 5570 5510 5480 5420 5390 5495 5405 17 1630 100 3920 10 1 16913204 922 14.49 1.22 12 0.06 376.00 4459.00 8660 20240122 -37.07 5130 20241113 6.24 8660 -37.07 20240122 5130 6.24 20241113 8660 -37.07 20240122 5130 6.24 20241113 0.92 N 347890 100 16 억 69634 N N 0 N 00 N