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
347000/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
20241210,161130,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1898,128,2,7.23,162039582,88193,43.16,1770,1898,1770,2300,1239,1770,1837.33,0.50,0,47976,1970,1870,1815,1715,1660,1842,1687,169,530,500,1090,1,1,33004976,626,-55.82,1.62,12,0.27,-34.00,1171.00,4275,20240130,-55.60,1760,20241209,7.84,4275,-55.60,20240130,1760,7.84,20241209,4275,-55.60,20240130,1760,7.84,20241209,1.43,N,347000,500,168 억,,164334,N,N,0,N,00,N
20241210,151133,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1877,107,2,6.05,152815385,83313,40.77,1770,1895,1770,2300,1239,1770,1834.23,0.50,0,47617,1970,1870,1815,1715,1660,1842,1687,169,530,500,1090,1,1,33004976,620,-55.21,1.60,12,0.25,-34.00,1171.00,4275,20240130,-56.09,1760,20241209,6.65,4275,-56.09,20240130,1760,6.65,20241209,4275,-56.09,20240130,1760,6.65,20241209,1.43,N,347000,500,168 억,,164334,N,N,0,N,00,N
20241210,141133,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1858,88,2,4.97,148809500,81165,39.72,1770,1895,1770,2300,1239,1770,1833.42,0.50,0,47350,1970,1870,1815,1715,1660,1842,1687,169,530,500,1090,1,1,33004976,613,-54.65,1.59,12,0.25,-34.00,1171.00,4275,20240130,-56.54,1760,20241209,5.57,4275,-56.54,20240130,1760,5.57,20241209,4275,-56.54,20240130,1760,5.57,20241209,1.43,N,347000,500,168 억,,164334,N,N,0,N,00,N
20241210,131135,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1849,79,2,4.46,138126170,75391,36.90,1770,1895,1770,2300,1239,1770,1832.13,0.50,0,44053,1970,1870,1815,1715,1660,1842,1687,169,530,500,1090,1,1,33004976,610,-54.38,1.58,12,0.23,-34.00,1171.00,4275,20240130,-56.75,1760,20241209,5.06,4275,-56.75,20240130,1760,5.06,20241209,4275,-56.75,20240130,1760,5.06,20241209,1.43,N,347000,500,168 억,,164334,N,N,0,N,00,N
20241210,121132,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1845,75,2,4.24,136214774,74355,36.39,1770,1895,1770,2300,1239,1770,1831.95,0.50,0,43636,1970,1870,1815,1715,1660,1842,1687,169,530,500,1090,1,1,33004976,609,-54.26,1.58,12,0.23,-34.00,1171.00,4275,20240130,-56.84,1760,20241209,4.83,4275,-56.84,20240130,1760,4.83,20241209,4275,-56.84,20240130,1760,4.83,20241209,1.43,N,347000,500,168 억,,164334,N,N,0,N,00,N
20241210,111132,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1851,81,2,4.58,129218810,70563,34.53,1770,1895,1770,2300,1239,1770,1831.25,0.50,0,42442,1970,1870,1815,1715,1660,1842,1687,169,530,500,1090,1,1,33004976,611,-54.44,1.58,12,0.21,-34.00,1171.00,4275,20240130,-56.70,1760,20241209,5.17,4275,-56.70,20240130,1760,5.17,20241209,4275,-56.70,20240130,1760,5.17,20241209,1.43,N,347000,500,168 억,,164334,N,N,0,N,00,N
20241210,101133,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1847,77,2,4.35,126976861,69354,33.94,1770,1895,1770,2300,1239,1770,1830.85,0.50,0,41591,1970,1870,1815,1715,1660,1842,1687,169,530,500,1090,1,1,33004976,610,-54.32,1.58,12,0.21,-34.00,1171.00,4275,20240130,-56.80,1760,20241209,4.94,4275,-56.80,20240130,1760,4.94,20241209,4275,-56.80,20240130,1760,4.94,20241209,1.43,N,347000,500,168 억,,164334,N,N,0,N,00,N
20241210,091141,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1831,61,2,3.45,31701460,17539,8.58,1770,1835,1770,2300,1239,1770,1807.48,0.50,0,9988,1970,1870,1815,1715,1660,1842,1687,169,530,500,1090,1,1,33004976,604,-53.85,1.56,12,0.05,-34.00,1171.00,4275,20240130,-57.17,1760,20241209,4.03,4275,-57.17,20240130,1760,4.03,20241209,4275,-57.17,20240130,1760,4.03,20241209,1.43,N,347000,500,168 억,,164334,N,N,0,N,00,N
20241209,161129,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1770,-148,5,-7.72,368271899,204270,344.92,1915,1915,1760,2490,1343,1918,1803.52,0.59,0,-31984,1976,1947,1899,1870,1822,1961,1884,169,572,500,1180,1,1,33004976,584,-52.06,1.51,12,0.62,-34.00,1171.00,4275,20240130,-58.60,1760,20241209,0.57,4275,-58.60,20240130,1760,0.57,20241209,4275,-58.60,20240130,1760,0.57,20241209,1.44,N,347000,500,168 억,,196239,N,N,0,N,00,N
20241209,151131,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1769,-149,5,-7.77,333686940,184714,311.90,1915,1915,1760,2490,1343,1918,1806.51,0.59,0,-31328,1976,1947,1899,1870,1822,1961,1884,169,572,500,1180,1,1,33004976,584,-52.03,1.51,12,0.56,-34.00,1171.00,4275,20240130,-58.62,1760,20241209,0.51,4275,-58.62,20240130,1760,0.51,20241209,4275,-58.62,20240130,1760,0.51,20241209,1.44,N,347000,500,168 억,,196239,N,N,0,N,00,N
20241209,141131,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1771,-147,5,-7.66,280137255,154465,260.82,1915,1915,1760,2490,1343,1918,1813.60,0.59,0,-33397,1976,1947,1899,1870,1822,1961,1884,169,572,500,1180,1,1,33004976,585,-52.09,1.51,12,0.47,-34.00,1171.00,4275,20240130,-58.57,1760,20241209,0.62,4275,-58.57,20240130,1760,0.62,20241209,4275,-58.57,20240130,1760,0.62,20241209,1.44,N,347000,500,168 억,,196239,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 161130 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1898 128 2 7.23 162039582 88193 43.16 1770 1898 1770 2300 1239 1770 1837.33 0.50 0 47976 1970 1870 1815 1715 1660 1842 1687 169 530 500 1090 1 1 33004976 626 -55.82 1.62 12 0.27 -34.00 1171.00 4275 20240130 -55.60 1760 20241209 7.84 4275 -55.60 20240130 1760 7.84 20241209 4275 -55.60 20240130 1760 7.84 20241209 1.43 N 347000 500 168 억 164334 N N 0 N 00 N
3 20241210 151133 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1877 107 2 6.05 152815385 83313 40.77 1770 1895 1770 2300 1239 1770 1834.23 0.50 0 47617 1970 1870 1815 1715 1660 1842 1687 169 530 500 1090 1 1 33004976 620 -55.21 1.60 12 0.25 -34.00 1171.00 4275 20240130 -56.09 1760 20241209 6.65 4275 -56.09 20240130 1760 6.65 20241209 4275 -56.09 20240130 1760 6.65 20241209 1.43 N 347000 500 168 억 164334 N N 0 N 00 N
4 20241210 141133 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1858 88 2 4.97 148809500 81165 39.72 1770 1895 1770 2300 1239 1770 1833.42 0.50 0 47350 1970 1870 1815 1715 1660 1842 1687 169 530 500 1090 1 1 33004976 613 -54.65 1.59 12 0.25 -34.00 1171.00 4275 20240130 -56.54 1760 20241209 5.57 4275 -56.54 20240130 1760 5.57 20241209 4275 -56.54 20240130 1760 5.57 20241209 1.43 N 347000 500 168 억 164334 N N 0 N 00 N
5 20241210 131135 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1849 79 2 4.46 138126170 75391 36.90 1770 1895 1770 2300 1239 1770 1832.13 0.50 0 44053 1970 1870 1815 1715 1660 1842 1687 169 530 500 1090 1 1 33004976 610 -54.38 1.58 12 0.23 -34.00 1171.00 4275 20240130 -56.75 1760 20241209 5.06 4275 -56.75 20240130 1760 5.06 20241209 4275 -56.75 20240130 1760 5.06 20241209 1.43 N 347000 500 168 억 164334 N N 0 N 00 N
6 20241210 121132 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1845 75 2 4.24 136214774 74355 36.39 1770 1895 1770 2300 1239 1770 1831.95 0.50 0 43636 1970 1870 1815 1715 1660 1842 1687 169 530 500 1090 1 1 33004976 609 -54.26 1.58 12 0.23 -34.00 1171.00 4275 20240130 -56.84 1760 20241209 4.83 4275 -56.84 20240130 1760 4.83 20241209 4275 -56.84 20240130 1760 4.83 20241209 1.43 N 347000 500 168 억 164334 N N 0 N 00 N
7 20241210 111132 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1851 81 2 4.58 129218810 70563 34.53 1770 1895 1770 2300 1239 1770 1831.25 0.50 0 42442 1970 1870 1815 1715 1660 1842 1687 169 530 500 1090 1 1 33004976 611 -54.44 1.58 12 0.21 -34.00 1171.00 4275 20240130 -56.70 1760 20241209 5.17 4275 -56.70 20240130 1760 5.17 20241209 4275 -56.70 20240130 1760 5.17 20241209 1.43 N 347000 500 168 억 164334 N N 0 N 00 N
8 20241210 101133 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1847 77 2 4.35 126976861 69354 33.94 1770 1895 1770 2300 1239 1770 1830.85 0.50 0 41591 1970 1870 1815 1715 1660 1842 1687 169 530 500 1090 1 1 33004976 610 -54.32 1.58 12 0.21 -34.00 1171.00 4275 20240130 -56.80 1760 20241209 4.94 4275 -56.80 20240130 1760 4.94 20241209 4275 -56.80 20240130 1760 4.94 20241209 1.43 N 347000 500 168 억 164334 N N 0 N 00 N
9 20241210 091141 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1831 61 2 3.45 31701460 17539 8.58 1770 1835 1770 2300 1239 1770 1807.48 0.50 0 9988 1970 1870 1815 1715 1660 1842 1687 169 530 500 1090 1 1 33004976 604 -53.85 1.56 12 0.05 -34.00 1171.00 4275 20240130 -57.17 1760 20241209 4.03 4275 -57.17 20240130 1760 4.03 20241209 4275 -57.17 20240130 1760 4.03 20241209 1.43 N 347000 500 168 억 164334 N N 0 N 00 N
10 20241209 161129 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 1770 -148 5 -7.72 368271899 204270 344.92 1915 1915 1760 2490 1343 1918 1803.52 0.59 0 -31984 1976 1947 1899 1870 1822 1961 1884 169 572 500 1180 1 1 33004976 584 -52.06 1.51 12 0.62 -34.00 1171.00 4275 20240130 -58.60 1760 20241209 0.57 4275 -58.60 20240130 1760 0.57 20241209 4275 -58.60 20240130 1760 0.57 20241209 1.44 N 347000 500 168 억 196239 N N 0 N 00 N
11 20241209 151131 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 1769 -149 5 -7.77 333686940 184714 311.90 1915 1915 1760 2490 1343 1918 1806.51 0.59 0 -31328 1976 1947 1899 1870 1822 1961 1884 169 572 500 1180 1 1 33004976 584 -52.03 1.51 12 0.56 -34.00 1171.00 4275 20240130 -58.62 1760 20241209 0.51 4275 -58.62 20240130 1760 0.51 20241209 4275 -58.62 20240130 1760 0.51 20241209 1.44 N 347000 500 168 억 196239 N N 0 N 00 N
12 20241209 141131 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 1771 -147 5 -7.66 280137255 154465 260.82 1915 1915 1760 2490 1343 1918 1813.60 0.59 0 -33397 1976 1947 1899 1870 1822 1961 1884 169 572 500 1180 1 1 33004976 585 -52.09 1.51 12 0.47 -34.00 1171.00 4275 20240130 -58.57 1760 20241209 0.62 4275 -58.57 20240130 1760 0.62 20241209 4275 -58.57 20240130 1760 0.62 20241209 1.44 N 347000 500 168 억 196239 N N 0 N 00 N