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
360350/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
20241210,161145,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7750,390,2,5.30,417341550,53575,132.61,7300,8020,7300,9560,5160,7360,7789.86,4.22,0,23950,7986,7672,7456,7142,6926,7565,7035,28,2200,500,4560,10,1,5671970,440,23.00,3.06,12,0.94,337.00,2530.00,46400,20240223,-83.30,6160,20241115,25.81,46400,-83.30,20240223,6160,25.81,20241115,46400,-83.30,20240223,6160,25.81,20241115,1.79,N,360350,500,28 억,,239594,N,N,0,N,00,N
20241210,151147,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7740,380,2,5.16,399092810,51219,126.78,7300,8020,7300,9560,5160,7360,7791.89,4.22,0,23624,7986,7672,7456,7142,6926,7565,7035,28,2200,500,4560,10,1,5671970,439,22.97,3.06,12,0.90,337.00,2530.00,46400,20240223,-83.32,6160,20241115,25.65,46400,-83.32,20240223,6160,25.65,20241115,46400,-83.32,20240223,6160,25.65,20241115,1.79,N,360350,500,28 억,,239594,N,N,0,N,00,N
20241210,141147,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7750,390,2,5.30,360691210,46222,114.41,7300,8020,7300,9560,5160,7360,7803.45,4.22,0,20895,7986,7672,7456,7142,6926,7565,7035,28,2200,500,4560,10,1,5671970,440,23.00,3.06,12,0.81,337.00,2530.00,46400,20240223,-83.30,6160,20241115,25.81,46400,-83.30,20240223,6160,25.81,20241115,46400,-83.30,20240223,6160,25.81,20241115,1.79,N,360350,500,28 억,,239594,N,N,0,N,00,N
20241210,131149,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7710,350,2,4.76,352181240,45119,111.68,7300,8020,7300,9560,5160,7360,7805.61,4.22,0,20585,7986,7672,7456,7142,6926,7565,7035,28,2200,500,4560,10,1,5671970,437,22.88,3.05,12,0.80,337.00,2530.00,46400,20240223,-83.38,6160,20241115,25.16,46400,-83.38,20240223,6160,25.16,20241115,46400,-83.38,20240223,6160,25.16,20241115,1.79,N,360350,500,28 억,,239594,N,N,0,N,00,N
20241210,121146,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7660,300,2,4.08,347537400,44513,110.18,7300,8020,7300,9560,5160,7360,7807.55,4.22,0,20597,7986,7672,7456,7142,6926,7565,7035,28,2200,500,4560,10,1,5671970,434,22.73,3.03,12,0.78,337.00,2530.00,46400,20240223,-83.49,6160,20241115,24.35,46400,-83.49,20240223,6160,24.35,20241115,46400,-83.49,20240223,6160,24.35,20241115,1.79,N,360350,500,28 억,,239594,N,N,0,N,00,N
20241210,111146,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7710,350,2,4.76,337127620,43159,106.83,7300,8020,7300,9560,5160,7360,7811.29,4.22,0,20717,7986,7672,7456,7142,6926,7565,7035,28,2200,500,4560,10,1,5671970,437,22.88,3.05,12,0.76,337.00,2530.00,46400,20240223,-83.38,6160,20241115,25.16,46400,-83.38,20240223,6160,25.16,20241115,46400,-83.38,20240223,6160,25.16,20241115,1.79,N,360350,500,28 억,,239594,N,N,0,N,00,N
20241210,101148,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7880,520,2,7.07,282720580,36149,89.48,7300,8020,7300,9560,5160,7360,7820.98,4.22,0,14886,7986,7672,7456,7142,6926,7565,7035,28,2200,500,4560,10,1,5671970,447,23.38,3.11,12,0.64,337.00,2530.00,46400,20240223,-83.02,6160,20241115,27.92,46400,-83.02,20240223,6160,27.92,20241115,46400,-83.02,20240223,6160,27.92,20241115,1.79,N,360350,500,28 억,,239594,N,N,0,N,00,N
20241210,091154,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7620,260,2,3.53,29811040,3913,9.69,7300,7680,7300,9560,5160,7360,7618.46,4.22,0,790,7986,7672,7456,7142,6926,7565,7035,28,2200,500,4560,10,1,5671970,432,22.61,3.01,12,0.07,337.00,2530.00,46400,20240223,-83.58,6160,20241115,23.70,46400,-83.58,20240223,6160,23.70,20241115,46400,-83.58,20240223,6160,23.70,20241115,1.79,N,360350,500,28 억,,239594,N,N,0,N,00,N
20241209,161143,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7360,-560,5,-7.07,298186440,40378,20.39,7770,7770,7240,10290,5550,7920,7384.88,4.29,0,-4340,9313,8616,7993,7296,6673,8305,6985,28,2370,500,4910,10,1,5671970,417,21.84,2.91,12,0.71,337.00,2530.00,46400,20240223,-84.14,6160,20241115,19.48,46400,-84.14,20240223,6160,19.48,20241115,46400,-84.14,20240223,6160,19.48,20241115,1.76,N,360350,500,28 억,,243374,N,N,0,N,00,N
20241209,151145,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7300,-620,5,-7.83,260494630,35227,17.79,7770,7770,7240,10290,5550,7920,7394.74,4.29,0,-2338,9313,8616,7993,7296,6673,8305,6985,28,2370,500,4910,10,1,5671970,414,21.66,2.89,12,0.62,337.00,2530.00,46400,20240223,-84.27,6160,20241115,18.51,46400,-84.27,20240223,6160,18.51,20241115,46400,-84.27,20240223,6160,18.51,20241115,1.76,N,360350,500,28 억,,243374,N,N,0,N,00,N
20241209,141144,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7300,-620,5,-7.83,220518010,29779,15.04,7770,7770,7240,10290,5550,7920,7405.15,4.29,0,-2978,9313,8616,7993,7296,6673,8305,6985,28,2370,500,4910,10,1,5671970,414,21.66,2.89,12,0.53,337.00,2530.00,46400,20240223,-84.27,6160,20241115,18.51,46400,-84.27,20240223,6160,18.51,20241115,46400,-84.27,20240223,6160,18.51,20241115,1.76,N,360350,500,28 억,,243374,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 161145 57 100.00 KOSDAQ 의료정밀기기 N N N N N 7750 390 2 5.30 417341550 53575 132.61 7300 8020 7300 9560 5160 7360 7789.86 4.22 0 23950 7986 7672 7456 7142 6926 7565 7035 28 2200 500 4560 10 1 5671970 440 23.00 3.06 12 0.94 337.00 2530.00 46400 20240223 -83.30 6160 20241115 25.81 46400 -83.30 20240223 6160 25.81 20241115 46400 -83.30 20240223 6160 25.81 20241115 1.79 N 360350 500 28 억 239594 N N 0 N 00 N
3 20241210 151147 57 100.00 KOSDAQ 의료정밀기기 N N N N N 7740 380 2 5.16 399092810 51219 126.78 7300 8020 7300 9560 5160 7360 7791.89 4.22 0 23624 7986 7672 7456 7142 6926 7565 7035 28 2200 500 4560 10 1 5671970 439 22.97 3.06 12 0.90 337.00 2530.00 46400 20240223 -83.32 6160 20241115 25.65 46400 -83.32 20240223 6160 25.65 20241115 46400 -83.32 20240223 6160 25.65 20241115 1.79 N 360350 500 28 억 239594 N N 0 N 00 N
4 20241210 141147 57 100.00 KOSDAQ 의료정밀기기 N N N N N 7750 390 2 5.30 360691210 46222 114.41 7300 8020 7300 9560 5160 7360 7803.45 4.22 0 20895 7986 7672 7456 7142 6926 7565 7035 28 2200 500 4560 10 1 5671970 440 23.00 3.06 12 0.81 337.00 2530.00 46400 20240223 -83.30 6160 20241115 25.81 46400 -83.30 20240223 6160 25.81 20241115 46400 -83.30 20240223 6160 25.81 20241115 1.79 N 360350 500 28 억 239594 N N 0 N 00 N
5 20241210 131149 57 100.00 KOSDAQ 의료정밀기기 N N N N N 7710 350 2 4.76 352181240 45119 111.68 7300 8020 7300 9560 5160 7360 7805.61 4.22 0 20585 7986 7672 7456 7142 6926 7565 7035 28 2200 500 4560 10 1 5671970 437 22.88 3.05 12 0.80 337.00 2530.00 46400 20240223 -83.38 6160 20241115 25.16 46400 -83.38 20240223 6160 25.16 20241115 46400 -83.38 20240223 6160 25.16 20241115 1.79 N 360350 500 28 억 239594 N N 0 N 00 N
6 20241210 121146 57 100.00 KOSDAQ 의료정밀기기 N N N N N 7660 300 2 4.08 347537400 44513 110.18 7300 8020 7300 9560 5160 7360 7807.55 4.22 0 20597 7986 7672 7456 7142 6926 7565 7035 28 2200 500 4560 10 1 5671970 434 22.73 3.03 12 0.78 337.00 2530.00 46400 20240223 -83.49 6160 20241115 24.35 46400 -83.49 20240223 6160 24.35 20241115 46400 -83.49 20240223 6160 24.35 20241115 1.79 N 360350 500 28 억 239594 N N 0 N 00 N
7 20241210 111146 57 100.00 KOSDAQ 의료정밀기기 N N N N N 7710 350 2 4.76 337127620 43159 106.83 7300 8020 7300 9560 5160 7360 7811.29 4.22 0 20717 7986 7672 7456 7142 6926 7565 7035 28 2200 500 4560 10 1 5671970 437 22.88 3.05 12 0.76 337.00 2530.00 46400 20240223 -83.38 6160 20241115 25.16 46400 -83.38 20240223 6160 25.16 20241115 46400 -83.38 20240223 6160 25.16 20241115 1.79 N 360350 500 28 억 239594 N N 0 N 00 N
8 20241210 101148 57 100.00 KOSDAQ 의료정밀기기 N N N N N 7880 520 2 7.07 282720580 36149 89.48 7300 8020 7300 9560 5160 7360 7820.98 4.22 0 14886 7986 7672 7456 7142 6926 7565 7035 28 2200 500 4560 10 1 5671970 447 23.38 3.11 12 0.64 337.00 2530.00 46400 20240223 -83.02 6160 20241115 27.92 46400 -83.02 20240223 6160 27.92 20241115 46400 -83.02 20240223 6160 27.92 20241115 1.79 N 360350 500 28 억 239594 N N 0 N 00 N
9 20241210 091154 57 100.00 KOSDAQ 의료정밀기기 N N N N N 7620 260 2 3.53 29811040 3913 9.69 7300 7680 7300 9560 5160 7360 7618.46 4.22 0 790 7986 7672 7456 7142 6926 7565 7035 28 2200 500 4560 10 1 5671970 432 22.61 3.01 12 0.07 337.00 2530.00 46400 20240223 -83.58 6160 20241115 23.70 46400 -83.58 20240223 6160 23.70 20241115 46400 -83.58 20240223 6160 23.70 20241115 1.79 N 360350 500 28 억 239594 N N 0 N 00 N
10 20241209 161143 57 100.00 KOSDAQ 의료정밀기기 N N N N N 7360 -560 5 -7.07 298186440 40378 20.39 7770 7770 7240 10290 5550 7920 7384.88 4.29 0 -4340 9313 8616 7993 7296 6673 8305 6985 28 2370 500 4910 10 1 5671970 417 21.84 2.91 12 0.71 337.00 2530.00 46400 20240223 -84.14 6160 20241115 19.48 46400 -84.14 20240223 6160 19.48 20241115 46400 -84.14 20240223 6160 19.48 20241115 1.76 N 360350 500 28 억 243374 N N 0 N 00 N
11 20241209 151145 57 100.00 KOSDAQ 의료정밀기기 N N N N N 7300 -620 5 -7.83 260494630 35227 17.79 7770 7770 7240 10290 5550 7920 7394.74 4.29 0 -2338 9313 8616 7993 7296 6673 8305 6985 28 2370 500 4910 10 1 5671970 414 21.66 2.89 12 0.62 337.00 2530.00 46400 20240223 -84.27 6160 20241115 18.51 46400 -84.27 20240223 6160 18.51 20241115 46400 -84.27 20240223 6160 18.51 20241115 1.76 N 360350 500 28 억 243374 N N 0 N 00 N
12 20241209 141144 57 100.00 KOSDAQ 의료정밀기기 N N N N N 7300 -620 5 -7.83 220518010 29779 15.04 7770 7770 7240 10290 5550 7920 7405.15 4.29 0 -2978 9313 8616 7993 7296 6673 8305 6985 28 2370 500 4910 10 1 5671970 414 21.66 2.89 12 0.53 337.00 2530.00 46400 20240223 -84.27 6160 20241115 18.51 46400 -84.27 20240223 6160 18.51 20241115 46400 -84.27 20240223 6160 18.51 20241115 1.76 N 360350 500 28 억 243374 N N 0 N 00 N