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
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
20241210,161132,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5110,210,2,4.29,231455280,45686,59.57,4880,5120,4880,6370,3430,4900,5066.22,0.19,0,10807,5350,5125,4965,4740,4580,5045,4660,17,1470,100,3520,10,1,16913204,864,13.59,1.15,12,0.27,376.00,4459.00,8660,20240122,-40.99,4805,20241209,6.35,8660,-40.99,20240122,4805,6.35,20241209,8660,-40.99,20240122,4805,6.35,20241209,0.89,N,347890,100,16 억,,31651,N,N,1,N,00,N
20241210,151135,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5100,200,2,4.08,223873310,44200,57.63,4880,5110,4880,6370,3430,4900,5065.01,0.19,0,10716,5350,5125,4965,4740,4580,5045,4660,17,1470,100,3520,10,1,16913204,863,13.56,1.14,12,0.26,376.00,4459.00,8660,20240122,-41.11,4805,20241209,6.14,8660,-41.11,20240122,4805,6.14,20241209,8660,-41.11,20240122,4805,6.14,20241209,0.89,N,347890,100,16 억,,31651,N,N,1,N,00,N
20241210,141134,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5100,200,2,4.08,187022250,36961,48.19,4880,5100,4880,6370,3430,4900,5059.99,0.19,0,8151,5350,5125,4965,4740,4580,5045,4660,17,1470,100,3520,10,1,16913204,863,13.56,1.14,12,0.22,376.00,4459.00,8660,20240122,-41.11,4805,20241209,6.14,8660,-41.11,20240122,4805,6.14,20241209,8660,-41.11,20240122,4805,6.14,20241209,0.89,N,347890,100,16 억,,31651,N,N,1,N,00,N
20241210,131137,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5050,150,2,3.06,160087060,31668,41.29,4880,5100,4880,6370,3430,4900,5055.17,0.19,0,8674,5350,5125,4965,4740,4580,5045,4660,17,1470,100,3520,10,1,16913204,854,13.43,1.13,12,0.19,376.00,4459.00,8660,20240122,-41.69,4805,20241209,5.10,8660,-41.69,20240122,4805,5.10,20241209,8660,-41.69,20240122,4805,5.10,20241209,0.89,N,347890,100,16 억,,31651,N,N,1,N,00,N
20241210,121134,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5080,180,2,3.67,141691100,28031,36.55,4880,5100,4880,6370,3430,4900,5054.80,0.19,0,8112,5350,5125,4965,4740,4580,5045,4660,17,1470,100,3520,10,1,16913204,859,13.51,1.14,12,0.17,376.00,4459.00,8660,20240122,-41.34,4805,20241209,5.72,8660,-41.34,20240122,4805,5.72,20241209,8660,-41.34,20240122,4805,5.72,20241209,0.89,N,347890,100,16 억,,31651,N,N,1,N,00,N
20241210,111134,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5090,190,2,3.88,119332380,23636,30.82,4880,5100,4880,6370,3430,4900,5048.76,0.19,0,7687,5350,5125,4965,4740,4580,5045,4660,17,1470,100,3520,10,1,16913204,861,13.54,1.14,12,0.14,376.00,4459.00,8660,20240122,-41.22,4805,20241209,5.93,8660,-41.22,20240122,4805,5.93,20241209,8660,-41.22,20240122,4805,5.93,20241209,0.89,N,347890,100,16 억,,31651,N,N,1,N,00,N
20241210,101135,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5090,190,2,3.88,54514530,10861,14.16,4880,5100,4880,6370,3430,4900,5019.29,0.19,0,4297,5350,5125,4965,4740,4580,5045,4660,17,1470,100,3520,10,1,16913204,861,13.54,1.14,12,0.06,376.00,4459.00,8660,20240122,-41.22,4805,20241209,5.93,8660,-41.22,20240122,4805,5.93,20241209,8660,-41.22,20240122,4805,5.93,20241209,0.89,N,347890,100,16 억,,31651,N,N,1,N,00,N
20241210,091142,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4975,75,2,1.53,13140745,2670,3.48,4880,4975,4880,6370,3430,4900,4921.63,0.19,0,894,5350,5125,4965,4740,4580,5045,4660,17,1470,100,3520,5,1,16913204,841,13.23,1.12,12,0.02,376.00,4459.00,8660,20240122,-42.55,4805,20241209,3.54,8660,-42.55,20240122,4805,3.54,20241209,8660,-42.55,20240122,4805,3.54,20241209,0.89,N,347890,100,16 억,,31651,N,N,1,N,00,N
20241209,161131,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,4900,-300,5,-5.77,382610305,76559,169.40,5190,5190,4805,6760,3640,5200,4997.61,0.28,0,-14984,5400,5300,5250,5150,5100,5275,5125,17,1560,100,3740,5,1,16913204,829,13.03,1.10,12,0.45,376.00,4459.00,8660,20240122,-43.42,4805,20241209,1.98,8660,-43.42,20240122,4805,1.98,20241209,8660,-43.42,20240122,4805,1.98,20241209,0.90,N,347890,100,16 억,,46635,N,N,1,N,00,N
20241209,151133,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,4900,-300,5,-5.77,346275185,69097,152.89,5190,5190,4890,6760,3640,5200,5011.44,0.28,0,-13658,5400,5300,5250,5150,5100,5275,5125,17,1560,100,3740,5,1,16913204,829,13.03,1.10,12,0.41,376.00,4459.00,8660,20240122,-43.42,4890,20241209,0.20,8660,-43.42,20240122,4890,0.20,20241209,8660,-43.42,20240122,4890,0.20,20241209,0.90,N,347890,100,16 억,,46635,N,N,0,N,00,N
20241209,141132,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,4905,-295,5,-5.67,286810860,56963,126.04,5190,5190,4900,6760,3640,5200,5035.04,0.28,0,-13759,5400,5300,5250,5150,5100,5275,5125,17,1560,100,3740,5,1,16913204,830,13.05,1.10,12,0.34,376.00,4459.00,8660,20240122,-43.36,4900,20241209,0.10,8660,-43.36,20240122,4900,0.10,20241209,8660,-43.36,20240122,4900,0.10,20241209,0.90,N,347890,100,16 억,,46635,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 161132 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5110 210 2 4.29 231455280 45686 59.57 4880 5120 4880 6370 3430 4900 5066.22 0.19 0 10807 5350 5125 4965 4740 4580 5045 4660 17 1470 100 3520 10 1 16913204 864 13.59 1.15 12 0.27 376.00 4459.00 8660 20240122 -40.99 4805 20241209 6.35 8660 -40.99 20240122 4805 6.35 20241209 8660 -40.99 20240122 4805 6.35 20241209 0.89 N 347890 100 16 억 31651 N N 1 N 00 N
3 20241210 151135 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5100 200 2 4.08 223873310 44200 57.63 4880 5110 4880 6370 3430 4900 5065.01 0.19 0 10716 5350 5125 4965 4740 4580 5045 4660 17 1470 100 3520 10 1 16913204 863 13.56 1.14 12 0.26 376.00 4459.00 8660 20240122 -41.11 4805 20241209 6.14 8660 -41.11 20240122 4805 6.14 20241209 8660 -41.11 20240122 4805 6.14 20241209 0.89 N 347890 100 16 억 31651 N N 1 N 00 N
4 20241210 141134 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5100 200 2 4.08 187022250 36961 48.19 4880 5100 4880 6370 3430 4900 5059.99 0.19 0 8151 5350 5125 4965 4740 4580 5045 4660 17 1470 100 3520 10 1 16913204 863 13.56 1.14 12 0.22 376.00 4459.00 8660 20240122 -41.11 4805 20241209 6.14 8660 -41.11 20240122 4805 6.14 20241209 8660 -41.11 20240122 4805 6.14 20241209 0.89 N 347890 100 16 억 31651 N N 1 N 00 N
5 20241210 131137 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5050 150 2 3.06 160087060 31668 41.29 4880 5100 4880 6370 3430 4900 5055.17 0.19 0 8674 5350 5125 4965 4740 4580 5045 4660 17 1470 100 3520 10 1 16913204 854 13.43 1.13 12 0.19 376.00 4459.00 8660 20240122 -41.69 4805 20241209 5.10 8660 -41.69 20240122 4805 5.10 20241209 8660 -41.69 20240122 4805 5.10 20241209 0.89 N 347890 100 16 억 31651 N N 1 N 00 N
6 20241210 121134 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5080 180 2 3.67 141691100 28031 36.55 4880 5100 4880 6370 3430 4900 5054.80 0.19 0 8112 5350 5125 4965 4740 4580 5045 4660 17 1470 100 3520 10 1 16913204 859 13.51 1.14 12 0.17 376.00 4459.00 8660 20240122 -41.34 4805 20241209 5.72 8660 -41.34 20240122 4805 5.72 20241209 8660 -41.34 20240122 4805 5.72 20241209 0.89 N 347890 100 16 억 31651 N N 1 N 00 N
7 20241210 111134 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5090 190 2 3.88 119332380 23636 30.82 4880 5100 4880 6370 3430 4900 5048.76 0.19 0 7687 5350 5125 4965 4740 4580 5045 4660 17 1470 100 3520 10 1 16913204 861 13.54 1.14 12 0.14 376.00 4459.00 8660 20240122 -41.22 4805 20241209 5.93 8660 -41.22 20240122 4805 5.93 20241209 8660 -41.22 20240122 4805 5.93 20241209 0.89 N 347890 100 16 억 31651 N N 1 N 00 N
8 20241210 101135 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5090 190 2 3.88 54514530 10861 14.16 4880 5100 4880 6370 3430 4900 5019.29 0.19 0 4297 5350 5125 4965 4740 4580 5045 4660 17 1470 100 3520 10 1 16913204 861 13.54 1.14 12 0.06 376.00 4459.00 8660 20240122 -41.22 4805 20241209 5.93 8660 -41.22 20240122 4805 5.93 20241209 8660 -41.22 20240122 4805 5.93 20241209 0.89 N 347890 100 16 억 31651 N N 1 N 00 N
9 20241210 091142 57 100.00 KOSDAQ 의료정밀기기 N N N N N 4975 75 2 1.53 13140745 2670 3.48 4880 4975 4880 6370 3430 4900 4921.63 0.19 0 894 5350 5125 4965 4740 4580 5045 4660 17 1470 100 3520 5 1 16913204 841 13.23 1.12 12 0.02 376.00 4459.00 8660 20240122 -42.55 4805 20241209 3.54 8660 -42.55 20240122 4805 3.54 20241209 8660 -42.55 20240122 4805 3.54 20241209 0.89 N 347890 100 16 억 31651 N N 1 N 00 N
10 20241209 161131 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 4900 -300 5 -5.77 382610305 76559 169.40 5190 5190 4805 6760 3640 5200 4997.61 0.28 0 -14984 5400 5300 5250 5150 5100 5275 5125 17 1560 100 3740 5 1 16913204 829 13.03 1.10 12 0.45 376.00 4459.00 8660 20240122 -43.42 4805 20241209 1.98 8660 -43.42 20240122 4805 1.98 20241209 8660 -43.42 20240122 4805 1.98 20241209 0.90 N 347890 100 16 억 46635 N N 1 N 00 N
11 20241209 151133 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 4900 -300 5 -5.77 346275185 69097 152.89 5190 5190 4890 6760 3640 5200 5011.44 0.28 0 -13658 5400 5300 5250 5150 5100 5275 5125 17 1560 100 3740 5 1 16913204 829 13.03 1.10 12 0.41 376.00 4459.00 8660 20240122 -43.42 4890 20241209 0.20 8660 -43.42 20240122 4890 0.20 20241209 8660 -43.42 20240122 4890 0.20 20241209 0.90 N 347890 100 16 억 46635 N N 0 N 00 N
12 20241209 141132 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 4905 -295 5 -5.67 286810860 56963 126.04 5190 5190 4900 6760 3640 5200 5035.04 0.28 0 -13759 5400 5300 5250 5150 5100 5275 5125 17 1560 100 3740 5 1 16913204 830 13.05 1.10 12 0.34 376.00 4459.00 8660 20240122 -43.36 4900 20241209 0.10 8660 -43.36 20240122 4900 0.10 20241209 8660 -43.36 20240122 4900 0.10 20241209 0.90 N 347890 100 16 억 46635 N N 0 N 00 N