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
294090/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
20241210,161048,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3075,370,2,13.68,40713816770,13145372,63.40,2890,3360,2760,3515,1895,2705,3097.30,4.05,0,2307,4121,3412,3051,2342,1981,3232,2162,30,810,100,0,5,1,30435659,936,-1.51,1.79,12,43.19,-2038.00,1721.00,17353,20240522,-82.28,2690,20241209,14.31,17353,-82.28,20240522,2690,14.31,20241209,18500,-83.38,20240522,2690,14.31,20241209,0.00,N,294090,100,30 억,,1231482,N,N,115,N,02,N
20241210,151050,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3135,430,2,15.90,39132455005,12634693,60.94,2890,3360,2760,3515,1895,2705,3097.22,4.05,0,8723,4121,3412,3051,2342,1981,3232,2162,30,810,100,0,5,1,30435659,954,-1.54,1.82,12,41.51,-2038.00,1721.00,17353,20240522,-81.93,2690,20241209,16.54,17353,-81.93,20240522,2690,16.54,20241209,18500,-83.05,20240522,2690,16.54,20241209,0.00,N,294090,100,30 억,,1231482,N,N,0,N,02,N
20241210,141050,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3025,320,2,11.83,31520468125,10245676,49.42,2890,3360,2760,3515,1895,2705,3076.47,4.05,0,101305,4121,3412,3051,2342,1981,3232,2162,30,810,100,0,5,1,30435659,921,-1.48,1.76,12,33.66,-2038.00,1721.00,17353,20240522,-82.57,2690,20241209,12.45,17353,-82.57,20240522,2690,12.45,20241209,18500,-83.65,20240522,2690,12.45,20241209,0.00,N,294090,100,30 억,,1231482,N,N,0,N,02,N
20241210,131051,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3210,505,2,18.67,23634667500,7723373,37.25,2890,3360,2760,3515,1895,2705,3060.15,4.05,0,26694,4121,3412,3051,2342,1981,3232,2162,30,810,100,0,5,1,30435659,977,-1.58,1.87,12,25.38,-2038.00,1721.00,17353,20240522,-81.50,2690,20241209,19.33,17353,-81.50,20240522,2690,19.33,20241209,18500,-82.65,20240522,2690,19.33,20241209,0.00,N,294090,100,30 억,,1231482,N,N,0,N,02,N
20241210,121050,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2790,85,2,3.14,12521778525,4247356,20.49,2890,3110,2780,3515,1895,2705,2948.14,4.05,0,-43678,4121,3412,3051,2342,1981,3232,2162,30,810,100,0,5,1,30435659,849,-1.37,1.62,12,13.96,-2038.00,1721.00,17353,20240522,-83.92,2690,20241209,3.72,17353,-83.92,20240522,2690,3.72,20241209,18500,-84.92,20240522,2690,3.72,20241209,0.00,N,294090,100,30 억,,1231482,N,N,0,N,02,N
20241210,111050,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2895,190,2,7.02,11441799785,3868450,18.66,2890,3110,2815,3515,1895,2705,2957.73,4.05,0,-23692,4121,3412,3051,2342,1981,3232,2162,30,810,100,0,5,1,30435659,881,-1.42,1.68,12,12.71,-2038.00,1721.00,17353,20240522,-83.32,2690,20241209,7.62,17353,-83.32,20240522,2690,7.62,20241209,18500,-84.35,20240522,2690,7.62,20241209,0.00,N,294090,100,30 억,,1231482,N,N,0,N,02,N
20241210,101050,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2970,265,2,9.80,9217955245,3101689,14.96,2890,3110,2815,3515,1895,2705,2971.92,4.05,0,-11116,4121,3412,3051,2342,1981,3232,2162,30,810,100,0,5,1,30435659,904,-1.46,1.73,12,10.19,-2038.00,1721.00,17353,20240522,-82.88,2690,20241209,10.41,17353,-82.88,20240522,2690,10.41,20241209,18500,-83.95,20240522,2690,10.41,20241209,0.00,N,294090,100,30 억,,1231482,N,N,0,N,02,N
20241210,091057,53,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3020,315,2,11.65,2846441330,978976,4.72,2890,3030,2815,3515,1895,2705,2907.58,4.05,0,78103,4121,3412,3051,2342,1981,3232,2162,30,810,100,0,5,1,30435659,919,-1.48,1.75,12,3.22,-2038.00,1721.00,17353,20240522,-82.60,2690,20241209,12.27,17353,-82.60,20240522,2690,12.27,20241209,18500,-83.68,20240522,2690,12.27,20241209,0.00,N,294090,100,30 억,,1231482,N,N,0,N,02,N
20241209,161047,53,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,2705,-1065,5,-28.25,63141013285,20399904,137.21,3700,3760,2690,4900,2640,3770,3095.70,4.85,0,-300649,4383,4076,3923,3616,3463,4000,3540,30,1130,100,0,5,1,30435659,823,-1.33,1.57,12,67.03,-2038.00,1721.00,17353,20240522,-84.41,2690,20241209,0.56,17353,-84.41,20240522,2690,0.56,20241209,18500,-85.38,20240522,2690,0.56,20241209,0.00,N,294090,100,30 억,,1477101,N,N,501,N,02,N
20241209,151048,53,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,2775,-995,5,-26.39,61621198960,19844159,133.47,3700,3760,2690,4900,2640,3770,3105.06,4.85,0,-342647,4383,4076,3923,3616,3463,4000,3540,30,1130,100,0,5,1,30435659,845,-1.36,1.61,12,65.20,-2038.00,1721.00,17353,20240522,-84.01,2690,20241209,3.16,17353,-84.01,20240522,2690,3.16,20241209,18500,-85.00,20240522,2690,3.16,20241209,0.00,N,294090,100,30 억,,1477101,N,N,501,N,02,N
20241209,141049,53,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,2910,-860,5,-22.81,56218832180,17945093,120.70,3700,3760,2690,4900,2640,3770,3132.61,4.85,0,-417193,4383,4076,3923,3616,3463,4000,3540,30,1130,100,0,5,1,30435659,886,-1.43,1.69,12,58.96,-2038.00,1721.00,17353,20240522,-83.23,2690,20241209,8.18,17353,-83.23,20240522,2690,8.18,20241209,18500,-84.27,20240522,2690,8.18,20241209,0.00,N,294090,100,30 억,,1477101,N,N,501,N,02,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 161048 53 100.00 KOSDAQ 의료정밀기기 N N N N N 3075 370 2 13.68 40713816770 13145372 63.40 2890 3360 2760 3515 1895 2705 3097.30 4.05 0 2307 4121 3412 3051 2342 1981 3232 2162 30 810 100 0 5 1 30435659 936 -1.51 1.79 12 43.19 -2038.00 1721.00 17353 20240522 -82.28 2690 20241209 14.31 17353 -82.28 20240522 2690 14.31 20241209 18500 -83.38 20240522 2690 14.31 20241209 0.00 N 294090 100 30 억 1231482 N N 115 N 02 N
3 20241210 151050 53 100.00 KOSDAQ 의료정밀기기 N N N N N 3135 430 2 15.90 39132455005 12634693 60.94 2890 3360 2760 3515 1895 2705 3097.22 4.05 0 8723 4121 3412 3051 2342 1981 3232 2162 30 810 100 0 5 1 30435659 954 -1.54 1.82 12 41.51 -2038.00 1721.00 17353 20240522 -81.93 2690 20241209 16.54 17353 -81.93 20240522 2690 16.54 20241209 18500 -83.05 20240522 2690 16.54 20241209 0.00 N 294090 100 30 억 1231482 N N 0 N 02 N
4 20241210 141050 53 100.00 KOSDAQ 의료정밀기기 N N N N N 3025 320 2 11.83 31520468125 10245676 49.42 2890 3360 2760 3515 1895 2705 3076.47 4.05 0 101305 4121 3412 3051 2342 1981 3232 2162 30 810 100 0 5 1 30435659 921 -1.48 1.76 12 33.66 -2038.00 1721.00 17353 20240522 -82.57 2690 20241209 12.45 17353 -82.57 20240522 2690 12.45 20241209 18500 -83.65 20240522 2690 12.45 20241209 0.00 N 294090 100 30 억 1231482 N N 0 N 02 N
5 20241210 131051 53 100.00 KOSDAQ 의료정밀기기 N N N N N 3210 505 2 18.67 23634667500 7723373 37.25 2890 3360 2760 3515 1895 2705 3060.15 4.05 0 26694 4121 3412 3051 2342 1981 3232 2162 30 810 100 0 5 1 30435659 977 -1.58 1.87 12 25.38 -2038.00 1721.00 17353 20240522 -81.50 2690 20241209 19.33 17353 -81.50 20240522 2690 19.33 20241209 18500 -82.65 20240522 2690 19.33 20241209 0.00 N 294090 100 30 억 1231482 N N 0 N 02 N
6 20241210 121050 53 100.00 KOSDAQ 의료정밀기기 N N N N N 2790 85 2 3.14 12521778525 4247356 20.49 2890 3110 2780 3515 1895 2705 2948.14 4.05 0 -43678 4121 3412 3051 2342 1981 3232 2162 30 810 100 0 5 1 30435659 849 -1.37 1.62 12 13.96 -2038.00 1721.00 17353 20240522 -83.92 2690 20241209 3.72 17353 -83.92 20240522 2690 3.72 20241209 18500 -84.92 20240522 2690 3.72 20241209 0.00 N 294090 100 30 억 1231482 N N 0 N 02 N
7 20241210 111050 53 100.00 KOSDAQ 의료정밀기기 N N N N N 2895 190 2 7.02 11441799785 3868450 18.66 2890 3110 2815 3515 1895 2705 2957.73 4.05 0 -23692 4121 3412 3051 2342 1981 3232 2162 30 810 100 0 5 1 30435659 881 -1.42 1.68 12 12.71 -2038.00 1721.00 17353 20240522 -83.32 2690 20241209 7.62 17353 -83.32 20240522 2690 7.62 20241209 18500 -84.35 20240522 2690 7.62 20241209 0.00 N 294090 100 30 억 1231482 N N 0 N 02 N
8 20241210 101050 53 100.00 KOSDAQ 의료정밀기기 N N N N N 2970 265 2 9.80 9217955245 3101689 14.96 2890 3110 2815 3515 1895 2705 2971.92 4.05 0 -11116 4121 3412 3051 2342 1981 3232 2162 30 810 100 0 5 1 30435659 904 -1.46 1.73 12 10.19 -2038.00 1721.00 17353 20240522 -82.88 2690 20241209 10.41 17353 -82.88 20240522 2690 10.41 20241209 18500 -83.95 20240522 2690 10.41 20241209 0.00 N 294090 100 30 억 1231482 N N 0 N 02 N
9 20241210 091057 53 100.00 KOSDAQ 의료정밀기기 N N N N N 3020 315 2 11.65 2846441330 978976 4.72 2890 3030 2815 3515 1895 2705 2907.58 4.05 0 78103 4121 3412 3051 2342 1981 3232 2162 30 810 100 0 5 1 30435659 919 -1.48 1.75 12 3.22 -2038.00 1721.00 17353 20240522 -82.60 2690 20241209 12.27 17353 -82.60 20240522 2690 12.27 20241209 18500 -83.68 20240522 2690 12.27 20241209 0.00 N 294090 100 30 억 1231482 N N 0 N 02 N
10 20241209 161047 53 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 2705 -1065 5 -28.25 63141013285 20399904 137.21 3700 3760 2690 4900 2640 3770 3095.70 4.85 0 -300649 4383 4076 3923 3616 3463 4000 3540 30 1130 100 0 5 1 30435659 823 -1.33 1.57 12 67.03 -2038.00 1721.00 17353 20240522 -84.41 2690 20241209 0.56 17353 -84.41 20240522 2690 0.56 20241209 18500 -85.38 20240522 2690 0.56 20241209 0.00 N 294090 100 30 억 1477101 N N 501 N 02 N
11 20241209 151048 53 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 2775 -995 5 -26.39 61621198960 19844159 133.47 3700 3760 2690 4900 2640 3770 3105.06 4.85 0 -342647 4383 4076 3923 3616 3463 4000 3540 30 1130 100 0 5 1 30435659 845 -1.36 1.61 12 65.20 -2038.00 1721.00 17353 20240522 -84.01 2690 20241209 3.16 17353 -84.01 20240522 2690 3.16 20241209 18500 -85.00 20240522 2690 3.16 20241209 0.00 N 294090 100 30 억 1477101 N N 501 N 02 N
12 20241209 141049 53 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 2910 -860 5 -22.81 56218832180 17945093 120.70 3700 3760 2690 4900 2640 3770 3132.61 4.85 0 -417193 4383 4076 3923 3616 3463 4000 3540 30 1130 100 0 5 1 30435659 886 -1.43 1.69 12 58.96 -2038.00 1721.00 17353 20240522 -83.23 2690 20241209 8.18 17353 -83.23 20240522 2690 8.18 20241209 18500 -84.27 20240522 2690 8.18 20241209 0.00 N 294090 100 30 억 1477101 N N 501 N 02 N