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
363250/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
20241210,161147,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9060,90,2,1.00,479171810,52578,62.18,8630,9400,8630,11660,6280,8970,9113.55,1.16,0,-356,10363,9666,9053,8356,7743,9360,8050,35,2690,500,6090,10,1,7006491,635,-7.95,2.30,12,0.75,-1139.00,3931.00,12800,20240822,-29.22,5390,20240307,68.09,12800,-29.22,20240822,5390,68.09,20240307,12800,-29.22,20240822,5390,68.09,20240307,4.32,N,363250,500,35 억,,80997,N,N,0,N,00,N
20241210,151149,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9090,120,2,1.34,412958470,45314,53.59,8630,9400,8630,11660,6280,8970,9113.26,1.16,0,751,10363,9666,9053,8356,7743,9360,8050,35,2690,500,6090,10,1,7006491,637,-7.98,2.31,12,0.65,-1139.00,3931.00,12800,20240822,-28.98,5390,20240307,68.65,12800,-28.98,20240822,5390,68.65,20240307,12800,-28.98,20240822,5390,68.65,20240307,4.32,N,363250,500,35 억,,80997,N,N,0,N,00,N
20241210,141149,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9150,180,2,2.01,349726490,38371,45.38,8630,9400,8630,11660,6280,8970,9114.34,1.16,0,1422,10363,9666,9053,8356,7743,9360,8050,35,2690,500,6090,10,1,7006491,641,-8.03,2.33,12,0.55,-1139.00,3931.00,12800,20240822,-28.52,5390,20240307,69.76,12800,-28.52,20240822,5390,69.76,20240307,12800,-28.52,20240822,5390,69.76,20240307,4.32,N,363250,500,35 억,,80997,N,N,0,N,00,N
20241210,131151,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9250,280,2,3.12,328198210,36025,42.61,8630,9400,8630,11660,6280,8970,9110.29,1.16,0,617,10363,9666,9053,8356,7743,9360,8050,35,2690,500,6090,10,1,7006491,648,-8.12,2.35,12,0.51,-1139.00,3931.00,12800,20240822,-27.73,5390,20240307,71.61,12800,-27.73,20240822,5390,71.61,20240307,12800,-27.73,20240822,5390,71.61,20240307,4.32,N,363250,500,35 억,,80997,N,N,0,N,00,N
20241210,121148,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9200,230,2,2.56,293023880,32197,38.08,8630,9400,8630,11660,6280,8970,9100.97,1.16,0,2756,10363,9666,9053,8356,7743,9360,8050,35,2690,500,6090,10,1,7006491,645,-8.08,2.34,12,0.46,-1139.00,3931.00,12800,20240822,-28.12,5390,20240307,70.69,12800,-28.12,20240822,5390,70.69,20240307,12800,-28.12,20240822,5390,70.69,20240307,4.32,N,363250,500,35 억,,80997,N,N,0,N,00,N
20241210,111148,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9330,360,2,4.01,255521100,28138,33.28,8630,9400,8630,11660,6280,8970,9081.00,1.16,0,4596,10363,9666,9053,8356,7743,9360,8050,35,2690,500,6090,10,1,7006491,654,-8.19,2.37,12,0.40,-1139.00,3931.00,12800,20240822,-27.11,5390,20240307,73.10,12800,-27.11,20240822,5390,73.10,20240307,12800,-27.11,20240822,5390,73.10,20240307,4.32,N,363250,500,35 억,,80997,N,N,0,N,00,N
20241210,101149,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9100,130,2,1.45,201280670,22219,26.28,8630,9380,8630,11660,6280,8970,9058.94,1.16,0,3821,10363,9666,9053,8356,7743,9360,8050,35,2690,500,6090,10,1,7006491,638,-7.99,2.31,12,0.32,-1139.00,3931.00,12800,20240822,-28.91,5390,20240307,68.83,12800,-28.91,20240822,5390,68.83,20240307,12800,-28.91,20240822,5390,68.83,20240307,4.32,N,363250,500,35 억,,80997,N,N,0,N,00,N
20241210,091156,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9200,230,2,2.56,91331190,10290,12.17,8630,9230,8630,11660,6280,8970,8875.72,1.16,0,1698,10363,9666,9053,8356,7743,9360,8050,35,2690,500,6090,10,1,7006491,645,-8.08,2.34,12,0.15,-1139.00,3931.00,12800,20240822,-28.12,5390,20240307,70.69,12800,-28.12,20240822,5390,70.69,20240307,12800,-28.12,20240822,5390,70.69,20240307,4.32,N,363250,500,35 억,,80997,N,N,0,N,00,N
20241209,161145,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8970,-660,5,-6.85,745995770,84552,254.81,9750,9750,8440,12510,6750,9630,8822.92,1.30,0,-10308,9923,9776,9513,9366,9103,9850,9440,35,2880,500,6540,10,1,7006491,628,-7.88,2.28,12,1.21,-1139.00,3931.00,12800,20240822,-29.92,5390,20240307,66.42,12800,-29.92,20240822,5390,66.42,20240307,12800,-29.92,20240822,5390,66.42,20240307,4.31,N,363250,500,35 억,,91305,N,N,0,N,00,N
20241209,151147,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8900,-730,5,-7.58,719789360,81640,246.03,9750,9750,8440,12510,6750,9630,8816.63,1.30,0,-9570,9923,9776,9513,9366,9103,9850,9440,35,2880,500,6540,10,1,7006491,624,-7.81,2.26,12,1.17,-1139.00,3931.00,12800,20240822,-30.47,5390,20240307,65.12,12800,-30.47,20240822,5390,65.12,20240307,12800,-30.47,20240822,5390,65.12,20240307,4.31,N,363250,500,35 억,,91305,N,N,0,N,00,N
20241209,141146,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8720,-910,5,-9.45,568737130,64661,194.86,9750,9750,8440,12510,6750,9630,8795.67,1.30,0,-8087,9923,9776,9513,9366,9103,9850,9440,35,2880,500,6540,10,1,7006491,611,-7.66,2.22,12,0.92,-1139.00,3931.00,12800,20240822,-31.88,5390,20240307,61.78,12800,-31.88,20240822,5390,61.78,20240307,12800,-31.88,20240822,5390,61.78,20240307,4.31,N,363250,500,35 억,,91305,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 161147 57 100.00 KOSDAQ 의료정밀기기 N N N N N 9060 90 2 1.00 479171810 52578 62.18 8630 9400 8630 11660 6280 8970 9113.55 1.16 0 -356 10363 9666 9053 8356 7743 9360 8050 35 2690 500 6090 10 1 7006491 635 -7.95 2.30 12 0.75 -1139.00 3931.00 12800 20240822 -29.22 5390 20240307 68.09 12800 -29.22 20240822 5390 68.09 20240307 12800 -29.22 20240822 5390 68.09 20240307 4.32 N 363250 500 35 억 80997 N N 0 N 00 N
3 20241210 151149 57 100.00 KOSDAQ 의료정밀기기 N N N N N 9090 120 2 1.34 412958470 45314 53.59 8630 9400 8630 11660 6280 8970 9113.26 1.16 0 751 10363 9666 9053 8356 7743 9360 8050 35 2690 500 6090 10 1 7006491 637 -7.98 2.31 12 0.65 -1139.00 3931.00 12800 20240822 -28.98 5390 20240307 68.65 12800 -28.98 20240822 5390 68.65 20240307 12800 -28.98 20240822 5390 68.65 20240307 4.32 N 363250 500 35 억 80997 N N 0 N 00 N
4 20241210 141149 57 100.00 KOSDAQ 의료정밀기기 N N N N N 9150 180 2 2.01 349726490 38371 45.38 8630 9400 8630 11660 6280 8970 9114.34 1.16 0 1422 10363 9666 9053 8356 7743 9360 8050 35 2690 500 6090 10 1 7006491 641 -8.03 2.33 12 0.55 -1139.00 3931.00 12800 20240822 -28.52 5390 20240307 69.76 12800 -28.52 20240822 5390 69.76 20240307 12800 -28.52 20240822 5390 69.76 20240307 4.32 N 363250 500 35 억 80997 N N 0 N 00 N
5 20241210 131151 57 100.00 KOSDAQ 의료정밀기기 N N N N N 9250 280 2 3.12 328198210 36025 42.61 8630 9400 8630 11660 6280 8970 9110.29 1.16 0 617 10363 9666 9053 8356 7743 9360 8050 35 2690 500 6090 10 1 7006491 648 -8.12 2.35 12 0.51 -1139.00 3931.00 12800 20240822 -27.73 5390 20240307 71.61 12800 -27.73 20240822 5390 71.61 20240307 12800 -27.73 20240822 5390 71.61 20240307 4.32 N 363250 500 35 억 80997 N N 0 N 00 N
6 20241210 121148 57 100.00 KOSDAQ 의료정밀기기 N N N N N 9200 230 2 2.56 293023880 32197 38.08 8630 9400 8630 11660 6280 8970 9100.97 1.16 0 2756 10363 9666 9053 8356 7743 9360 8050 35 2690 500 6090 10 1 7006491 645 -8.08 2.34 12 0.46 -1139.00 3931.00 12800 20240822 -28.12 5390 20240307 70.69 12800 -28.12 20240822 5390 70.69 20240307 12800 -28.12 20240822 5390 70.69 20240307 4.32 N 363250 500 35 억 80997 N N 0 N 00 N
7 20241210 111148 57 100.00 KOSDAQ 의료정밀기기 N N N N N 9330 360 2 4.01 255521100 28138 33.28 8630 9400 8630 11660 6280 8970 9081.00 1.16 0 4596 10363 9666 9053 8356 7743 9360 8050 35 2690 500 6090 10 1 7006491 654 -8.19 2.37 12 0.40 -1139.00 3931.00 12800 20240822 -27.11 5390 20240307 73.10 12800 -27.11 20240822 5390 73.10 20240307 12800 -27.11 20240822 5390 73.10 20240307 4.32 N 363250 500 35 억 80997 N N 0 N 00 N
8 20241210 101149 57 100.00 KOSDAQ 의료정밀기기 N N N N N 9100 130 2 1.45 201280670 22219 26.28 8630 9380 8630 11660 6280 8970 9058.94 1.16 0 3821 10363 9666 9053 8356 7743 9360 8050 35 2690 500 6090 10 1 7006491 638 -7.99 2.31 12 0.32 -1139.00 3931.00 12800 20240822 -28.91 5390 20240307 68.83 12800 -28.91 20240822 5390 68.83 20240307 12800 -28.91 20240822 5390 68.83 20240307 4.32 N 363250 500 35 억 80997 N N 0 N 00 N
9 20241210 091156 57 100.00 KOSDAQ 의료정밀기기 N N N N N 9200 230 2 2.56 91331190 10290 12.17 8630 9230 8630 11660 6280 8970 8875.72 1.16 0 1698 10363 9666 9053 8356 7743 9360 8050 35 2690 500 6090 10 1 7006491 645 -8.08 2.34 12 0.15 -1139.00 3931.00 12800 20240822 -28.12 5390 20240307 70.69 12800 -28.12 20240822 5390 70.69 20240307 12800 -28.12 20240822 5390 70.69 20240307 4.32 N 363250 500 35 억 80997 N N 0 N 00 N
10 20241209 161145 57 100.00 KOSDAQ 의료정밀기기 N N N N N 8970 -660 5 -6.85 745995770 84552 254.81 9750 9750 8440 12510 6750 9630 8822.92 1.30 0 -10308 9923 9776 9513 9366 9103 9850 9440 35 2880 500 6540 10 1 7006491 628 -7.88 2.28 12 1.21 -1139.00 3931.00 12800 20240822 -29.92 5390 20240307 66.42 12800 -29.92 20240822 5390 66.42 20240307 12800 -29.92 20240822 5390 66.42 20240307 4.31 N 363250 500 35 억 91305 N N 0 N 00 N
11 20241209 151147 57 100.00 KOSDAQ 의료정밀기기 N N N N N 8900 -730 5 -7.58 719789360 81640 246.03 9750 9750 8440 12510 6750 9630 8816.63 1.30 0 -9570 9923 9776 9513 9366 9103 9850 9440 35 2880 500 6540 10 1 7006491 624 -7.81 2.26 12 1.17 -1139.00 3931.00 12800 20240822 -30.47 5390 20240307 65.12 12800 -30.47 20240822 5390 65.12 20240307 12800 -30.47 20240822 5390 65.12 20240307 4.31 N 363250 500 35 억 91305 N N 0 N 00 N
12 20241209 141146 57 100.00 KOSDAQ 의료정밀기기 N N N N N 8720 -910 5 -9.45 568737130 64661 194.86 9750 9750 8440 12510 6750 9630 8795.67 1.30 0 -8087 9923 9776 9513 9366 9103 9850 9440 35 2880 500 6540 10 1 7006491 611 -7.66 2.22 12 0.92 -1139.00 3931.00 12800 20240822 -31.88 5390 20240307 61.78 12800 -31.88 20240822 5390 61.78 20240307 12800 -31.88 20240822 5390 61.78 20240307 4.31 N 363250 500 35 억 91305 N N 0 N 00 N