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
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
20241210,161134,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7070,280,2,4.12,745288810,105339,56.46,6600,7450,6600,8820,4760,6790,7075.15,0.35,0,23596,7883,7336,6973,6426,6063,7155,6245,51,2030,500,4880,10,1,10183600,720,11.37,0.61,12,1.03,622.00,11517.00,12480,20240508,-43.35,6200,20241202,14.03,12480,-43.35,20240508,6200,14.03,20241202,12480,-43.35,20240508,6200,14.03,20241202,1.62,N,348350,500,50 억,,35546,N,N,0,N,00,N
20241210,151136,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7190,400,2,5.89,718495620,101557,54.44,6600,7450,6600,8820,4760,6790,7074.80,0.35,0,23276,7883,7336,6973,6426,6063,7155,6245,51,2030,500,4880,10,1,10183600,732,11.56,0.62,12,1.00,622.00,11517.00,12480,20240508,-42.39,6200,20241202,15.97,12480,-42.39,20240508,6200,15.97,20241202,12480,-42.39,20240508,6200,15.97,20241202,1.62,N,348350,500,50 억,,35546,N,N,0,N,00,N
20241210,141136,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7120,330,2,4.86,469036870,66831,35.82,6600,7250,6600,8820,4760,6790,7018.25,0.35,0,15531,7883,7336,6973,6426,6063,7155,6245,51,2030,500,4880,10,1,10183600,725,11.45,0.62,12,0.66,622.00,11517.00,12480,20240508,-42.95,6200,20241202,14.84,12480,-42.95,20240508,6200,14.84,20241202,12480,-42.95,20240508,6200,14.84,20241202,1.62,N,348350,500,50 억,,35546,N,N,0,N,00,N
20241210,131138,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7120,330,2,4.86,442473060,63116,33.83,6600,7250,6600,8820,4760,6790,7010.47,0.35,0,15231,7883,7336,6973,6426,6063,7155,6245,51,2030,500,4880,10,1,10183600,725,11.45,0.62,12,0.62,622.00,11517.00,12480,20240508,-42.95,6200,20241202,14.84,12480,-42.95,20240508,6200,14.84,20241202,12480,-42.95,20240508,6200,14.84,20241202,1.62,N,348350,500,50 억,,35546,N,N,0,N,00,N
20241210,121136,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7110,320,2,4.71,397131480,56751,30.42,6600,7250,6600,8820,4760,6790,6997.79,0.35,0,12853,7883,7336,6973,6426,6063,7155,6245,51,2030,500,4880,10,1,10183600,724,11.43,0.62,12,0.56,622.00,11517.00,12480,20240508,-43.03,6200,20241202,14.68,12480,-43.03,20240508,6200,14.68,20241202,12480,-43.03,20240508,6200,14.68,20241202,1.62,N,348350,500,50 억,,35546,N,N,0,N,00,N
20241210,111136,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7100,310,2,4.57,348950740,50031,26.82,6600,7220,6600,8820,4760,6790,6974.69,0.35,0,11572,7883,7336,6973,6426,6063,7155,6245,51,2030,500,4880,10,1,10183600,723,11.41,0.62,12,0.49,622.00,11517.00,12480,20240508,-43.11,6200,20241202,14.52,12480,-43.11,20240508,6200,14.52,20241202,12480,-43.11,20240508,6200,14.52,20241202,1.62,N,348350,500,50 억,,35546,N,N,0,N,00,N
20241210,101137,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7170,380,2,5.60,296287130,42619,22.84,6600,7220,6600,8820,4760,6790,6952.00,0.35,0,11620,7883,7336,6973,6426,6063,7155,6245,51,2030,500,4880,10,1,10183600,730,11.53,0.62,12,0.42,622.00,11517.00,12480,20240508,-42.55,6200,20241202,15.65,12480,-42.55,20240508,6200,15.65,20241202,12480,-42.55,20240508,6200,15.65,20241202,1.62,N,348350,500,50 억,,35546,N,N,0,N,00,N
20241210,091144,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6850,60,2,0.88,98081140,14460,7.75,6600,6930,6600,8820,4760,6790,6782.93,0.35,0,7377,7883,7336,6973,6426,6063,7155,6245,51,2030,500,4880,10,1,10183600,698,11.01,0.59,12,0.14,622.00,11517.00,12480,20240508,-45.11,6200,20241202,10.48,12480,-45.11,20240508,6200,10.48,20241202,12480,-45.11,20240508,6200,10.48,20241202,1.62,N,348350,500,50 억,,35546,N,N,0,N,00,N
20241209,161132,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6790,-730,5,-9.71,1275793930,184348,89.17,7520,7520,6610,9770,5270,7520,6920.13,0.18,0,17994,8760,8140,7830,7210,6900,7985,7055,51,2250,500,5410,10,1,10183600,691,10.92,0.59,12,1.81,622.00,11517.00,12480,20240508,-45.59,6200,20241202,9.52,12480,-45.59,20240508,6200,9.52,20241202,12480,-45.59,20240508,6200,9.52,20241202,1.63,N,348350,500,50 억,,18005,N,N,0,N,00,N
20241209,151134,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6680,-840,5,-11.17,1227044180,177035,85.63,7520,7520,6610,9770,5270,7520,6930.46,0.18,0,18960,8760,8140,7830,7210,6900,7985,7055,51,2250,500,5410,10,1,10183600,680,10.74,0.58,12,1.74,622.00,11517.00,12480,20240508,-46.47,6200,20241202,7.74,12480,-46.47,20240508,6200,7.74,20241202,12480,-46.47,20240508,6200,7.74,20241202,1.63,N,348350,500,50 억,,18005,N,N,0,N,00,N
20241209,141134,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6780,-740,5,-9.84,1094249680,157146,76.01,7520,7520,6610,9770,5270,7520,6962.60,0.18,0,13181,8760,8140,7830,7210,6900,7985,7055,51,2250,500,5410,10,1,10183600,690,10.90,0.59,12,1.54,622.00,11517.00,12480,20240508,-45.67,6200,20241202,9.35,12480,-45.67,20240508,6200,9.35,20241202,12480,-45.67,20240508,6200,9.35,20241202,1.63,N,348350,500,50 억,,18005,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 161134 57 100.00 KOSDAQ 의료정밀기기 N N N N N 7070 280 2 4.12 745288810 105339 56.46 6600 7450 6600 8820 4760 6790 7075.15 0.35 0 23596 7883 7336 6973 6426 6063 7155 6245 51 2030 500 4880 10 1 10183600 720 11.37 0.61 12 1.03 622.00 11517.00 12480 20240508 -43.35 6200 20241202 14.03 12480 -43.35 20240508 6200 14.03 20241202 12480 -43.35 20240508 6200 14.03 20241202 1.62 N 348350 500 50 억 35546 N N 0 N 00 N
3 20241210 151136 57 100.00 KOSDAQ 의료정밀기기 N N N N N 7190 400 2 5.89 718495620 101557 54.44 6600 7450 6600 8820 4760 6790 7074.80 0.35 0 23276 7883 7336 6973 6426 6063 7155 6245 51 2030 500 4880 10 1 10183600 732 11.56 0.62 12 1.00 622.00 11517.00 12480 20240508 -42.39 6200 20241202 15.97 12480 -42.39 20240508 6200 15.97 20241202 12480 -42.39 20240508 6200 15.97 20241202 1.62 N 348350 500 50 억 35546 N N 0 N 00 N
4 20241210 141136 57 100.00 KOSDAQ 의료정밀기기 N N N N N 7120 330 2 4.86 469036870 66831 35.82 6600 7250 6600 8820 4760 6790 7018.25 0.35 0 15531 7883 7336 6973 6426 6063 7155 6245 51 2030 500 4880 10 1 10183600 725 11.45 0.62 12 0.66 622.00 11517.00 12480 20240508 -42.95 6200 20241202 14.84 12480 -42.95 20240508 6200 14.84 20241202 12480 -42.95 20240508 6200 14.84 20241202 1.62 N 348350 500 50 억 35546 N N 0 N 00 N
5 20241210 131138 57 100.00 KOSDAQ 의료정밀기기 N N N N N 7120 330 2 4.86 442473060 63116 33.83 6600 7250 6600 8820 4760 6790 7010.47 0.35 0 15231 7883 7336 6973 6426 6063 7155 6245 51 2030 500 4880 10 1 10183600 725 11.45 0.62 12 0.62 622.00 11517.00 12480 20240508 -42.95 6200 20241202 14.84 12480 -42.95 20240508 6200 14.84 20241202 12480 -42.95 20240508 6200 14.84 20241202 1.62 N 348350 500 50 억 35546 N N 0 N 00 N
6 20241210 121136 57 100.00 KOSDAQ 의료정밀기기 N N N N N 7110 320 2 4.71 397131480 56751 30.42 6600 7250 6600 8820 4760 6790 6997.79 0.35 0 12853 7883 7336 6973 6426 6063 7155 6245 51 2030 500 4880 10 1 10183600 724 11.43 0.62 12 0.56 622.00 11517.00 12480 20240508 -43.03 6200 20241202 14.68 12480 -43.03 20240508 6200 14.68 20241202 12480 -43.03 20240508 6200 14.68 20241202 1.62 N 348350 500 50 억 35546 N N 0 N 00 N
7 20241210 111136 57 100.00 KOSDAQ 의료정밀기기 N N N N N 7100 310 2 4.57 348950740 50031 26.82 6600 7220 6600 8820 4760 6790 6974.69 0.35 0 11572 7883 7336 6973 6426 6063 7155 6245 51 2030 500 4880 10 1 10183600 723 11.41 0.62 12 0.49 622.00 11517.00 12480 20240508 -43.11 6200 20241202 14.52 12480 -43.11 20240508 6200 14.52 20241202 12480 -43.11 20240508 6200 14.52 20241202 1.62 N 348350 500 50 억 35546 N N 0 N 00 N
8 20241210 101137 57 100.00 KOSDAQ 의료정밀기기 N N N N N 7170 380 2 5.60 296287130 42619 22.84 6600 7220 6600 8820 4760 6790 6952.00 0.35 0 11620 7883 7336 6973 6426 6063 7155 6245 51 2030 500 4880 10 1 10183600 730 11.53 0.62 12 0.42 622.00 11517.00 12480 20240508 -42.55 6200 20241202 15.65 12480 -42.55 20240508 6200 15.65 20241202 12480 -42.55 20240508 6200 15.65 20241202 1.62 N 348350 500 50 억 35546 N N 0 N 00 N
9 20241210 091144 57 100.00 KOSDAQ 의료정밀기기 N N N N N 6850 60 2 0.88 98081140 14460 7.75 6600 6930 6600 8820 4760 6790 6782.93 0.35 0 7377 7883 7336 6973 6426 6063 7155 6245 51 2030 500 4880 10 1 10183600 698 11.01 0.59 12 0.14 622.00 11517.00 12480 20240508 -45.11 6200 20241202 10.48 12480 -45.11 20240508 6200 10.48 20241202 12480 -45.11 20240508 6200 10.48 20241202 1.62 N 348350 500 50 억 35546 N N 0 N 00 N
10 20241209 161132 57 100.00 KOSDAQ 의료정밀기기 N N N N N 6790 -730 5 -9.71 1275793930 184348 89.17 7520 7520 6610 9770 5270 7520 6920.13 0.18 0 17994 8760 8140 7830 7210 6900 7985 7055 51 2250 500 5410 10 1 10183600 691 10.92 0.59 12 1.81 622.00 11517.00 12480 20240508 -45.59 6200 20241202 9.52 12480 -45.59 20240508 6200 9.52 20241202 12480 -45.59 20240508 6200 9.52 20241202 1.63 N 348350 500 50 억 18005 N N 0 N 00 N
11 20241209 151134 57 100.00 KOSDAQ 의료정밀기기 N N N N N 6680 -840 5 -11.17 1227044180 177035 85.63 7520 7520 6610 9770 5270 7520 6930.46 0.18 0 18960 8760 8140 7830 7210 6900 7985 7055 51 2250 500 5410 10 1 10183600 680 10.74 0.58 12 1.74 622.00 11517.00 12480 20240508 -46.47 6200 20241202 7.74 12480 -46.47 20240508 6200 7.74 20241202 12480 -46.47 20240508 6200 7.74 20241202 1.63 N 348350 500 50 억 18005 N N 0 N 00 N
12 20241209 141134 57 100.00 KOSDAQ 의료정밀기기 N N N N N 6780 -740 5 -9.84 1094249680 157146 76.01 7520 7520 6610 9770 5270 7520 6962.60 0.18 0 13181 8760 8140 7830 7210 6900 7985 7055 51 2250 500 5410 10 1 10183600 690 10.90 0.59 12 1.54 622.00 11517.00 12480 20240508 -45.67 6200 20241202 9.35 12480 -45.67 20240508 6200 9.35 20241202 12480 -45.67 20240508 6200 9.35 20241202 1.63 N 348350 500 50 억 18005 N N 0 N 00 N