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
317690/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
20241210,161109,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6100,890,2,17.08,3097146710,535210,72.16,5210,6130,5210,6770,3650,5210,5786.46,21.40,0,163950,6303,5756,5483,4936,4663,5620,4800,83,1560,500,3230,10,1,16537411,1009,-4.67,5.57,12,3.24,-1305.00,1096.00,23700,20240809,-74.26,3360,20240418,81.55,23700,-74.26,20240809,3360,81.55,20240418,23700,-74.26,20240809,3360,81.55,20240418,1.60,N,317690,500,82 억,,3539802,N,N,0,N,00,N
20241210,151112,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6090,880,2,16.89,2967870850,513949,69.30,5210,6100,5210,6770,3650,5210,5774.64,21.40,0,156903,6303,5756,5483,4936,4663,5620,4800,83,1560,500,3230,10,1,16537411,1007,-4.67,5.56,12,3.11,-1305.00,1096.00,23700,20240809,-74.30,3360,20240418,81.25,23700,-74.30,20240809,3360,81.25,20240418,23700,-74.30,20240809,3360,81.25,20240418,1.60,N,317690,500,82 억,,3539802,N,N,0,N,00,N
20241210,141111,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5850,640,2,12.28,2418458680,422259,56.93,5210,5990,5210,6770,3650,5210,5727.43,21.40,0,130813,6303,5756,5483,4936,4663,5620,4800,83,1560,500,3230,10,1,16537411,967,-4.48,5.34,12,2.55,-1305.00,1096.00,23700,20240809,-75.32,3360,20240418,74.11,23700,-75.32,20240809,3360,74.11,20240418,23700,-75.32,20240809,3360,74.11,20240418,1.60,N,317690,500,82 억,,3539802,N,N,0,N,00,N
20241210,131113,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5860,650,2,12.48,2320783260,405548,54.68,5210,5990,5210,6770,3650,5210,5722.59,21.40,0,124252,6303,5756,5483,4936,4663,5620,4800,83,1560,500,3230,10,1,16537411,969,-4.49,5.35,12,2.45,-1305.00,1096.00,23700,20240809,-75.27,3360,20240418,74.40,23700,-75.27,20240809,3360,74.40,20240418,23700,-75.27,20240809,3360,74.40,20240418,1.60,N,317690,500,82 억,,3539802,N,N,0,N,00,N
20241210,121112,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5800,590,2,11.32,2107227950,368806,49.73,5210,5990,5210,6770,3650,5210,5713.65,21.40,0,112513,6303,5756,5483,4936,4663,5620,4800,83,1560,500,3230,10,1,16537411,959,-4.44,5.29,12,2.23,-1305.00,1096.00,23700,20240809,-75.53,3360,20240418,72.62,23700,-75.53,20240809,3360,72.62,20240418,23700,-75.53,20240809,3360,72.62,20240418,1.60,N,317690,500,82 억,,3539802,N,N,0,N,00,N
20241210,111111,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5900,690,2,13.24,1869730420,328430,44.28,5210,5960,5210,6770,3650,5210,5692.94,21.40,0,103669,6303,5756,5483,4936,4663,5620,4800,83,1560,500,3230,10,1,16537411,976,-4.52,5.38,12,1.99,-1305.00,1096.00,23700,20240809,-75.11,3360,20240418,75.60,23700,-75.11,20240809,3360,75.60,20240418,23700,-75.11,20240809,3360,75.60,20240418,1.60,N,317690,500,82 억,,3539802,N,N,0,N,00,N
20241210,101112,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5730,520,2,9.98,873814070,158008,21.30,5210,5730,5210,6770,3650,5210,5530.19,21.40,0,59707,6303,5756,5483,4936,4663,5620,4800,83,1560,500,3230,10,1,16537411,948,-4.39,5.23,12,0.96,-1305.00,1096.00,23700,20240809,-75.82,3360,20240418,70.54,23700,-75.82,20240809,3360,70.54,20240418,23700,-75.82,20240809,3360,70.54,20240418,1.60,N,317690,500,82 억,,3539802,Y,N,0,N,00,N
20241210,091119,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5510,300,2,5.76,194494250,36045,4.86,5210,5520,5210,6770,3650,5210,5395.88,21.40,0,8498,6303,5756,5483,4936,4663,5620,4800,83,1560,500,3230,10,1,16537411,911,-4.22,5.03,12,0.22,-1305.00,1096.00,23700,20240809,-76.75,3360,20240418,63.99,23700,-76.75,20240809,3360,63.99,20240418,23700,-76.75,20240809,3360,63.99,20240418,1.60,N,317690,500,82 억,,3539802,N,N,0,N,00,N
20241209,161108,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5210,-950,5,-15.42,4037212970,732474,61.24,5920,6030,5210,8000,4320,6160,5512.06,21.23,0,37398,7840,7000,6560,5720,5280,6780,5500,83,1840,500,3810,10,1,16537411,862,-3.99,4.75,12,4.43,-1305.00,1096.00,23700,20240809,-78.02,3360,20240418,55.06,23700,-78.02,20240809,3360,55.06,20240418,23700,-78.02,20240809,3360,55.06,20240418,1.49,N,317690,500,82 억,,3511329,N,N,0,N,00,N
20241209,151110,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5310,-850,5,-13.80,3796284410,686560,57.40,5920,6030,5240,8000,4320,6160,5529.40,21.23,0,23787,7840,7000,6560,5720,5280,6780,5500,83,1840,500,3810,10,1,16537411,878,-4.07,4.84,12,4.15,-1305.00,1096.00,23700,20240809,-77.59,3360,20240418,58.04,23700,-77.59,20240809,3360,58.04,20240418,23700,-77.59,20240809,3360,58.04,20240418,1.49,N,317690,500,82 억,,3511329,N,N,0,N,00,N
20241209,141110,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5380,-780,5,-12.66,3339495070,600584,50.21,5920,6030,5300,8000,4320,6160,5560.38,21.23,0,-4839,7840,7000,6560,5720,5280,6780,5500,83,1840,500,3810,10,1,16537411,890,-4.12,4.91,12,3.63,-1305.00,1096.00,23700,20240809,-77.30,3360,20240418,60.12,23700,-77.30,20240809,3360,60.12,20240418,23700,-77.30,20240809,3360,60.12,20240418,1.49,N,317690,500,82 억,,3511329,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 161109 57 100.00 KOSDAQ 의료정밀기기 N N N N N 6100 890 2 17.08 3097146710 535210 72.16 5210 6130 5210 6770 3650 5210 5786.46 21.40 0 163950 6303 5756 5483 4936 4663 5620 4800 83 1560 500 3230 10 1 16537411 1009 -4.67 5.57 12 3.24 -1305.00 1096.00 23700 20240809 -74.26 3360 20240418 81.55 23700 -74.26 20240809 3360 81.55 20240418 23700 -74.26 20240809 3360 81.55 20240418 1.60 N 317690 500 82 억 3539802 N N 0 N 00 N
3 20241210 151112 57 100.00 KOSDAQ 의료정밀기기 N N N N N 6090 880 2 16.89 2967870850 513949 69.30 5210 6100 5210 6770 3650 5210 5774.64 21.40 0 156903 6303 5756 5483 4936 4663 5620 4800 83 1560 500 3230 10 1 16537411 1007 -4.67 5.56 12 3.11 -1305.00 1096.00 23700 20240809 -74.30 3360 20240418 81.25 23700 -74.30 20240809 3360 81.25 20240418 23700 -74.30 20240809 3360 81.25 20240418 1.60 N 317690 500 82 억 3539802 N N 0 N 00 N
4 20241210 141111 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5850 640 2 12.28 2418458680 422259 56.93 5210 5990 5210 6770 3650 5210 5727.43 21.40 0 130813 6303 5756 5483 4936 4663 5620 4800 83 1560 500 3230 10 1 16537411 967 -4.48 5.34 12 2.55 -1305.00 1096.00 23700 20240809 -75.32 3360 20240418 74.11 23700 -75.32 20240809 3360 74.11 20240418 23700 -75.32 20240809 3360 74.11 20240418 1.60 N 317690 500 82 억 3539802 N N 0 N 00 N
5 20241210 131113 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5860 650 2 12.48 2320783260 405548 54.68 5210 5990 5210 6770 3650 5210 5722.59 21.40 0 124252 6303 5756 5483 4936 4663 5620 4800 83 1560 500 3230 10 1 16537411 969 -4.49 5.35 12 2.45 -1305.00 1096.00 23700 20240809 -75.27 3360 20240418 74.40 23700 -75.27 20240809 3360 74.40 20240418 23700 -75.27 20240809 3360 74.40 20240418 1.60 N 317690 500 82 억 3539802 N N 0 N 00 N
6 20241210 121112 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5800 590 2 11.32 2107227950 368806 49.73 5210 5990 5210 6770 3650 5210 5713.65 21.40 0 112513 6303 5756 5483 4936 4663 5620 4800 83 1560 500 3230 10 1 16537411 959 -4.44 5.29 12 2.23 -1305.00 1096.00 23700 20240809 -75.53 3360 20240418 72.62 23700 -75.53 20240809 3360 72.62 20240418 23700 -75.53 20240809 3360 72.62 20240418 1.60 N 317690 500 82 억 3539802 N N 0 N 00 N
7 20241210 111111 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5900 690 2 13.24 1869730420 328430 44.28 5210 5960 5210 6770 3650 5210 5692.94 21.40 0 103669 6303 5756 5483 4936 4663 5620 4800 83 1560 500 3230 10 1 16537411 976 -4.52 5.38 12 1.99 -1305.00 1096.00 23700 20240809 -75.11 3360 20240418 75.60 23700 -75.11 20240809 3360 75.60 20240418 23700 -75.11 20240809 3360 75.60 20240418 1.60 N 317690 500 82 억 3539802 N N 0 N 00 N
8 20241210 101112 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5730 520 2 9.98 873814070 158008 21.30 5210 5730 5210 6770 3650 5210 5530.19 21.40 0 59707 6303 5756 5483 4936 4663 5620 4800 83 1560 500 3230 10 1 16537411 948 -4.39 5.23 12 0.96 -1305.00 1096.00 23700 20240809 -75.82 3360 20240418 70.54 23700 -75.82 20240809 3360 70.54 20240418 23700 -75.82 20240809 3360 70.54 20240418 1.60 N 317690 500 82 억 3539802 Y N 0 N 00 N
9 20241210 091119 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5510 300 2 5.76 194494250 36045 4.86 5210 5520 5210 6770 3650 5210 5395.88 21.40 0 8498 6303 5756 5483 4936 4663 5620 4800 83 1560 500 3230 10 1 16537411 911 -4.22 5.03 12 0.22 -1305.00 1096.00 23700 20240809 -76.75 3360 20240418 63.99 23700 -76.75 20240809 3360 63.99 20240418 23700 -76.75 20240809 3360 63.99 20240418 1.60 N 317690 500 82 억 3539802 N N 0 N 00 N
10 20241209 161108 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5210 -950 5 -15.42 4037212970 732474 61.24 5920 6030 5210 8000 4320 6160 5512.06 21.23 0 37398 7840 7000 6560 5720 5280 6780 5500 83 1840 500 3810 10 1 16537411 862 -3.99 4.75 12 4.43 -1305.00 1096.00 23700 20240809 -78.02 3360 20240418 55.06 23700 -78.02 20240809 3360 55.06 20240418 23700 -78.02 20240809 3360 55.06 20240418 1.49 N 317690 500 82 억 3511329 N N 0 N 00 N
11 20241209 151110 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5310 -850 5 -13.80 3796284410 686560 57.40 5920 6030 5240 8000 4320 6160 5529.40 21.23 0 23787 7840 7000 6560 5720 5280 6780 5500 83 1840 500 3810 10 1 16537411 878 -4.07 4.84 12 4.15 -1305.00 1096.00 23700 20240809 -77.59 3360 20240418 58.04 23700 -77.59 20240809 3360 58.04 20240418 23700 -77.59 20240809 3360 58.04 20240418 1.49 N 317690 500 82 억 3511329 N N 0 N 00 N
12 20241209 141110 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5380 -780 5 -12.66 3339495070 600584 50.21 5920 6030 5300 8000 4320 6160 5560.38 21.23 0 -4839 7840 7000 6560 5720 5280 6780 5500 83 1840 500 3810 10 1 16537411 890 -4.12 4.91 12 3.63 -1305.00 1096.00 23700 20240809 -77.30 3360 20240418 60.12 23700 -77.30 20240809 3360 60.12 20240418 23700 -77.30 20240809 3360 60.12 20240418 1.49 N 317690 500 82 억 3511329 N N 0 N 00 N