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
348350/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
20241203,161133,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8370,1930,1,29.97,5180736620,677001,2757.53,6420,8370,6410,8370,4510,6440,7651.35,0.49,0,-39173,6986,6712,6456,6182,5926,6585,6055,51,1930,500,4630,10,1,10183600,852,13.46,0.73,12,6.65,622.00,11517.00,12480,20240508,-32.93,6200,20241202,35.00,12480,-32.93,20240508,6200,35.00,20241202,12480,-32.93,20240508,6200,35.00,20241202,1.10,N,348350,500,50 억,,50071,N,N,0,N,00,N
20241203,151215,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8370,1930,1,29.97,5167361360,675403,2751.02,6420,8370,6410,8370,4510,6440,7650.78,0.49,0,-40185,6986,6712,6456,6182,5926,6585,6055,51,1930,500,4630,10,1,10183600,852,13.46,0.73,12,6.63,622.00,11517.00,12480,20240508,-32.93,6200,20241202,35.00,12480,-32.93,20240508,6200,35.00,20241202,12480,-32.93,20240508,6200,35.00,20241202,1.10,N,348350,500,50 억,,50071,N,N,0,N,00,N
20241203,141151,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8370,1930,1,29.97,5048641280,661219,2693.25,6420,8370,6410,8370,4510,6440,7635.35,0.49,0,-40185,6986,6712,6456,6182,5926,6585,6055,51,1930,500,4630,10,1,10183600,852,13.46,0.73,12,6.49,622.00,11517.00,12480,20240508,-32.93,6200,20241202,35.00,12480,-32.93,20240508,6200,35.00,20241202,12480,-32.93,20240508,6200,35.00,20241202,1.10,N,348350,500,50 억,,50071,N,N,0,N,00,N
20241203,131151,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7020,580,2,9.01,2724828670,370600,1509.51,6420,7690,6410,8370,4510,6440,7352.48,0.49,0,-40095,6986,6712,6456,6182,5926,6585,6055,51,1930,500,4630,10,1,10183600,715,11.29,0.61,12,3.64,622.00,11517.00,12480,20240508,-43.75,6200,20241202,13.23,12480,-43.75,20240508,6200,13.23,20241202,12480,-43.75,20240508,6200,13.23,20241202,1.10,N,348350,500,50 억,,50071,N,N,0,N,00,N
20241203,121210,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6630,190,2,2.95,21433700,3291,13.40,6420,6630,6410,8370,4510,6440,6512.82,0.49,0,825,6986,6712,6456,6182,5926,6585,6055,51,1930,500,4630,10,1,10183600,675,10.66,0.58,12,0.03,622.00,11517.00,12480,20240508,-46.88,6200,20241202,6.94,12480,-46.88,20240508,6200,6.94,20241202,12480,-46.88,20240508,6200,6.94,20241202,1.10,N,348350,500,50 억,,50071,N,N,0,N,00,N
20241203,111141,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6480,40,2,0.62,11319910,1752,7.14,6420,6520,6410,8370,4510,6440,6461.14,0.49,0,238,6986,6712,6456,6182,5926,6585,6055,51,1930,500,4630,10,1,10183600,660,10.42,0.56,12,0.02,622.00,11517.00,12480,20240508,-48.08,6200,20241202,4.52,12480,-48.08,20240508,6200,4.52,20241202,12480,-48.08,20240508,6200,4.52,20241202,1.10,N,348350,500,50 억,,50071,N,N,0,N,00,N
20241203,101129,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6480,40,2,0.62,5848230,906,3.69,6420,6520,6410,8370,4510,6440,6455.00,0.49,0,254,6986,6712,6456,6182,5926,6585,6055,51,1930,500,4630,10,1,10183600,660,10.42,0.56,12,0.01,622.00,11517.00,12480,20240508,-48.08,6200,20241202,4.52,12480,-48.08,20240508,6200,4.52,20241202,12480,-48.08,20240508,6200,4.52,20241202,1.10,N,348350,500,50 억,,50071,N,N,0,N,00,N
20241203,091120,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6500,60,2,0.93,1424540,221,0.90,6420,6500,6420,8370,4510,6440,6445.88,0.49,0,63,6986,6712,6456,6182,5926,6585,6055,51,1930,500,4630,10,1,10183600,662,10.45,0.56,12,0.00,622.00,11517.00,12480,20240508,-47.92,6200,20241202,4.84,12480,-47.92,20240508,6200,4.84,20241202,12480,-47.92,20240508,6200,4.84,20241202,1.10,N,348350,500,50 억,,50071,N,N,0,N,00,N
20241202,161100,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,6440,-180,5,-2.72,157589010,24279,266.13,6620,6730,6200,8600,4640,6620,6490.76,0.51,0,-2344,7100,6860,6730,6490,6360,6795,6425,51,1980,500,4760,10,1,10183600,656,10.35,0.56,12,0.24,622.00,11517.00,12480,20240508,-48.40,6200,20241202,3.87,12480,-48.40,20240508,6200,3.87,20241202,12480,-48.40,20240508,6200,3.87,20241202,1.12,N,348350,500,50 억,,52415,N,N,0,N,00,N
20241202,151255,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,6520,-100,5,-1.51,153629530,23669,259.44,6620,6730,6200,8600,4640,6620,6490.75,0.51,0,-2041,7100,6860,6730,6490,6360,6795,6425,51,1980,500,4760,10,1,10183600,664,10.48,0.57,12,0.23,622.00,11517.00,12480,20240508,-47.76,6200,20241202,5.16,12480,-47.76,20240508,6200,5.16,20241202,12480,-47.76,20240508,6200,5.16,20241202,1.12,N,348350,500,50 억,,52415,N,N,0,N,00,N
20241202,141147,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,6570,-50,5,-0.76,148006140,22807,249.99,6620,6730,6200,8600,4640,6620,6489.50,0.51,0,-1904,7100,6860,6730,6490,6360,6795,6425,51,1980,500,4760,10,1,10183600,669,10.56,0.57,12,0.22,622.00,11517.00,12480,20240508,-47.36,6200,20241202,5.97,12480,-47.36,20240508,6200,5.97,20241202,12480,-47.36,20240508,6200,5.97,20241202,1.12,N,348350,500,50 억,,52415,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 161133 57 100.00 KOSDAQ 의료정밀기기 N N N N N 8370 1930 1 29.97 5180736620 677001 2757.53 6420 8370 6410 8370 4510 6440 7651.35 0.49 0 -39173 6986 6712 6456 6182 5926 6585 6055 51 1930 500 4630 10 1 10183600 852 13.46 0.73 12 6.65 622.00 11517.00 12480 20240508 -32.93 6200 20241202 35.00 12480 -32.93 20240508 6200 35.00 20241202 12480 -32.93 20240508 6200 35.00 20241202 1.10 N 348350 500 50 억 50071 N N 0 N 00 N
3 20241203 151215 57 100.00 KOSDAQ 의료정밀기기 N N N N N 8370 1930 1 29.97 5167361360 675403 2751.02 6420 8370 6410 8370 4510 6440 7650.78 0.49 0 -40185 6986 6712 6456 6182 5926 6585 6055 51 1930 500 4630 10 1 10183600 852 13.46 0.73 12 6.63 622.00 11517.00 12480 20240508 -32.93 6200 20241202 35.00 12480 -32.93 20240508 6200 35.00 20241202 12480 -32.93 20240508 6200 35.00 20241202 1.10 N 348350 500 50 억 50071 N N 0 N 00 N
4 20241203 141151 57 100.00 KOSDAQ 의료정밀기기 N N N N N 8370 1930 1 29.97 5048641280 661219 2693.25 6420 8370 6410 8370 4510 6440 7635.35 0.49 0 -40185 6986 6712 6456 6182 5926 6585 6055 51 1930 500 4630 10 1 10183600 852 13.46 0.73 12 6.49 622.00 11517.00 12480 20240508 -32.93 6200 20241202 35.00 12480 -32.93 20240508 6200 35.00 20241202 12480 -32.93 20240508 6200 35.00 20241202 1.10 N 348350 500 50 억 50071 N N 0 N 00 N
5 20241203 131151 57 100.00 KOSDAQ 의료정밀기기 N N N N N 7020 580 2 9.01 2724828670 370600 1509.51 6420 7690 6410 8370 4510 6440 7352.48 0.49 0 -40095 6986 6712 6456 6182 5926 6585 6055 51 1930 500 4630 10 1 10183600 715 11.29 0.61 12 3.64 622.00 11517.00 12480 20240508 -43.75 6200 20241202 13.23 12480 -43.75 20240508 6200 13.23 20241202 12480 -43.75 20240508 6200 13.23 20241202 1.10 N 348350 500 50 억 50071 N N 0 N 00 N
6 20241203 121210 57 100.00 KOSDAQ 의료정밀기기 N N N N N 6630 190 2 2.95 21433700 3291 13.40 6420 6630 6410 8370 4510 6440 6512.82 0.49 0 825 6986 6712 6456 6182 5926 6585 6055 51 1930 500 4630 10 1 10183600 675 10.66 0.58 12 0.03 622.00 11517.00 12480 20240508 -46.88 6200 20241202 6.94 12480 -46.88 20240508 6200 6.94 20241202 12480 -46.88 20240508 6200 6.94 20241202 1.10 N 348350 500 50 억 50071 N N 0 N 00 N
7 20241203 111141 57 100.00 KOSDAQ 의료정밀기기 N N N N N 6480 40 2 0.62 11319910 1752 7.14 6420 6520 6410 8370 4510 6440 6461.14 0.49 0 238 6986 6712 6456 6182 5926 6585 6055 51 1930 500 4630 10 1 10183600 660 10.42 0.56 12 0.02 622.00 11517.00 12480 20240508 -48.08 6200 20241202 4.52 12480 -48.08 20240508 6200 4.52 20241202 12480 -48.08 20240508 6200 4.52 20241202 1.10 N 348350 500 50 억 50071 N N 0 N 00 N
8 20241203 101129 57 100.00 KOSDAQ 의료정밀기기 N N N N N 6480 40 2 0.62 5848230 906 3.69 6420 6520 6410 8370 4510 6440 6455.00 0.49 0 254 6986 6712 6456 6182 5926 6585 6055 51 1930 500 4630 10 1 10183600 660 10.42 0.56 12 0.01 622.00 11517.00 12480 20240508 -48.08 6200 20241202 4.52 12480 -48.08 20240508 6200 4.52 20241202 12480 -48.08 20240508 6200 4.52 20241202 1.10 N 348350 500 50 억 50071 N N 0 N 00 N
9 20241203 091120 57 100.00 KOSDAQ 의료정밀기기 N N N N N 6500 60 2 0.93 1424540 221 0.90 6420 6500 6420 8370 4510 6440 6445.88 0.49 0 63 6986 6712 6456 6182 5926 6585 6055 51 1930 500 4630 10 1 10183600 662 10.45 0.56 12 0.00 622.00 11517.00 12480 20240508 -47.92 6200 20241202 4.84 12480 -47.92 20240508 6200 4.84 20241202 12480 -47.92 20240508 6200 4.84 20241202 1.10 N 348350 500 50 억 50071 N N 0 N 00 N
10 20241202 161100 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 6440 -180 5 -2.72 157589010 24279 266.13 6620 6730 6200 8600 4640 6620 6490.76 0.51 0 -2344 7100 6860 6730 6490 6360 6795 6425 51 1980 500 4760 10 1 10183600 656 10.35 0.56 12 0.24 622.00 11517.00 12480 20240508 -48.40 6200 20241202 3.87 12480 -48.40 20240508 6200 3.87 20241202 12480 -48.40 20240508 6200 3.87 20241202 1.12 N 348350 500 50 억 52415 N N 0 N 00 N
11 20241202 151255 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 6520 -100 5 -1.51 153629530 23669 259.44 6620 6730 6200 8600 4640 6620 6490.75 0.51 0 -2041 7100 6860 6730 6490 6360 6795 6425 51 1980 500 4760 10 1 10183600 664 10.48 0.57 12 0.23 622.00 11517.00 12480 20240508 -47.76 6200 20241202 5.16 12480 -47.76 20240508 6200 5.16 20241202 12480 -47.76 20240508 6200 5.16 20241202 1.12 N 348350 500 50 억 52415 N N 0 N 00 N
12 20241202 141147 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 6570 -50 5 -0.76 148006140 22807 249.99 6620 6730 6200 8600 4640 6620 6489.50 0.51 0 -1904 7100 6860 6730 6490 6360 6795 6425 51 1980 500 4760 10 1 10183600 669 10.56 0.57 12 0.22 622.00 11517.00 12480 20240508 -47.36 6200 20241202 5.97 12480 -47.36 20240508 6200 5.97 20241202 12480 -47.36 20240508 6200 5.97 20241202 1.12 N 348350 500 50 억 52415 N N 0 N 00 N