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
368770/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
20241210,161150,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3735,235,2,6.71,939297110,256487,48.12,3500,3750,3500,4550,2450,3500,3662.17,1.20,0,55198,3760,3630,3545,3415,3330,3587,3372,33,1050,100,2520,5,1,32854225,1227,42.93,3.83,12,0.78,87.00,975.00,5760,20241108,-35.16,2825,20240805,32.21,5760,-35.16,20241108,2825,32.21,20240805,5760,-35.16,20241108,2825,32.21,20240805,2.78,N,368770,100,32 억,,395324,N,N,0,N,00,N
20241210,151152,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3725,225,2,6.43,903387280,246861,46.32,3500,3750,3500,4550,2450,3500,3659.50,1.20,0,50687,3760,3630,3545,3415,3330,3587,3372,33,1050,100,2520,5,1,32854225,1224,42.82,3.82,12,0.75,87.00,975.00,5760,20241108,-35.33,2825,20240805,31.86,5760,-35.33,20241108,2825,31.86,20240805,5760,-35.33,20241108,2825,31.86,20240805,2.78,N,368770,100,32 억,,395324,N,N,0,N,00,N
20241210,141152,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3715,215,2,6.14,856588850,234272,43.96,3500,3750,3500,4550,2450,3500,3656.39,1.20,0,45882,3760,3630,3545,3415,3330,3587,3372,33,1050,100,2520,5,1,32854225,1221,42.70,3.81,12,0.71,87.00,975.00,5760,20241108,-35.50,2825,20240805,31.50,5760,-35.50,20241108,2825,31.50,20240805,5760,-35.50,20241108,2825,31.50,20240805,2.78,N,368770,100,32 억,,395324,N,N,0,N,00,N
20241210,131154,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3725,225,2,6.43,761702685,208691,39.16,3500,3750,3500,4550,2450,3500,3649.91,1.20,0,37727,3760,3630,3545,3415,3330,3587,3372,33,1050,100,2520,5,1,32854225,1224,42.82,3.82,12,0.64,87.00,975.00,5760,20241108,-35.33,2825,20240805,31.86,5760,-35.33,20241108,2825,31.86,20240805,5760,-35.33,20241108,2825,31.86,20240805,2.78,N,368770,100,32 억,,395324,N,N,0,N,00,N
20241210,121151,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3650,150,2,4.29,559203080,153943,28.88,3500,3705,3500,4550,2450,3500,3632.54,1.20,0,33451,3760,3630,3545,3415,3330,3587,3372,33,1050,100,2520,5,1,32854225,1199,41.95,3.74,12,0.47,87.00,975.00,5760,20241108,-36.63,2825,20240805,29.20,5760,-36.63,20241108,2825,29.20,20240805,5760,-36.63,20241108,2825,29.20,20240805,2.78,N,368770,100,32 억,,395324,N,N,0,N,00,N
20241210,111151,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3680,180,2,5.14,461902930,127474,23.92,3500,3690,3500,4550,2450,3500,3623.51,1.20,0,28772,3760,3630,3545,3415,3330,3587,3372,33,1050,100,2520,5,1,32854225,1209,42.30,3.77,12,0.39,87.00,975.00,5760,20241108,-36.11,2825,20240805,30.27,5760,-36.11,20241108,2825,30.27,20240805,5760,-36.11,20241108,2825,30.27,20240805,2.78,N,368770,100,32 억,,395324,N,N,0,N,00,N
20241210,101153,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3660,160,2,4.57,324811110,90041,16.89,3500,3690,3500,4550,2450,3500,3607.37,1.20,0,16714,3760,3630,3545,3415,3330,3587,3372,33,1050,100,2520,5,1,32854225,1202,42.07,3.75,12,0.27,87.00,975.00,5760,20241108,-36.46,2825,20240805,29.56,5760,-36.46,20241108,2825,29.56,20240805,5760,-36.46,20241108,2825,29.56,20240805,2.78,N,368770,100,32 억,,395324,N,N,0,N,00,N
20241210,091159,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3615,115,2,3.29,72927200,20588,3.86,3500,3620,3500,4550,2450,3500,3542.23,1.20,0,9002,3760,3630,3545,3415,3330,3587,3372,33,1050,100,2520,5,1,32854225,1188,41.55,3.71,12,0.06,87.00,975.00,5760,20241108,-37.24,2825,20240805,27.96,5760,-37.24,20241108,2825,27.96,20240805,5760,-37.24,20241108,2825,27.96,20240805,2.78,N,368770,100,32 억,,395324,N,N,0,N,00,N
20241209,161148,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3500,-270,5,-7.16,1882813505,532203,138.19,3640,3675,3460,4900,2640,3770,3537.90,0.77,0,142937,3996,3882,3776,3662,3556,3830,3610,33,1130,100,2710,5,1,32854225,1150,40.23,3.59,12,1.62,87.00,975.00,5760,20241108,-39.24,2825,20240805,23.89,5760,-39.24,20241108,2825,23.89,20240805,5760,-39.24,20241108,2825,23.89,20240805,2.92,N,368770,100,32 억,,252418,N,N,0,N,00,N
20241209,151150,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3495,-275,5,-7.29,1762730750,497847,129.27,3640,3675,3460,4900,2640,3770,3540.71,0.77,0,132243,3996,3882,3776,3662,3556,3830,3610,33,1130,100,2710,5,1,32854225,1148,40.17,3.58,12,1.52,87.00,975.00,5760,20241108,-39.32,2825,20240805,23.72,5760,-39.32,20241108,2825,23.72,20240805,5760,-39.32,20241108,2825,23.72,20240805,2.92,N,368770,100,32 억,,252418,N,N,0,N,00,N
20241209,141149,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3525,-245,5,-6.50,1344441325,377983,98.15,3640,3675,3495,4900,2640,3770,3556.88,0.77,0,80650,3996,3882,3776,3662,3556,3830,3610,33,1130,100,2710,5,1,32854225,1158,40.52,3.62,12,1.15,87.00,975.00,5760,20241108,-38.80,2825,20240805,24.78,5760,-38.80,20241108,2825,24.78,20240805,5760,-38.80,20241108,2825,24.78,20240805,2.92,N,368770,100,32 억,,252418,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 161150 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3735 235 2 6.71 939297110 256487 48.12 3500 3750 3500 4550 2450 3500 3662.17 1.20 0 55198 3760 3630 3545 3415 3330 3587 3372 33 1050 100 2520 5 1 32854225 1227 42.93 3.83 12 0.78 87.00 975.00 5760 20241108 -35.16 2825 20240805 32.21 5760 -35.16 20241108 2825 32.21 20240805 5760 -35.16 20241108 2825 32.21 20240805 2.78 N 368770 100 32 억 395324 N N 0 N 00 N
3 20241210 151152 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3725 225 2 6.43 903387280 246861 46.32 3500 3750 3500 4550 2450 3500 3659.50 1.20 0 50687 3760 3630 3545 3415 3330 3587 3372 33 1050 100 2520 5 1 32854225 1224 42.82 3.82 12 0.75 87.00 975.00 5760 20241108 -35.33 2825 20240805 31.86 5760 -35.33 20241108 2825 31.86 20240805 5760 -35.33 20241108 2825 31.86 20240805 2.78 N 368770 100 32 억 395324 N N 0 N 00 N
4 20241210 141152 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3715 215 2 6.14 856588850 234272 43.96 3500 3750 3500 4550 2450 3500 3656.39 1.20 0 45882 3760 3630 3545 3415 3330 3587 3372 33 1050 100 2520 5 1 32854225 1221 42.70 3.81 12 0.71 87.00 975.00 5760 20241108 -35.50 2825 20240805 31.50 5760 -35.50 20241108 2825 31.50 20240805 5760 -35.50 20241108 2825 31.50 20240805 2.78 N 368770 100 32 억 395324 N N 0 N 00 N
5 20241210 131154 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3725 225 2 6.43 761702685 208691 39.16 3500 3750 3500 4550 2450 3500 3649.91 1.20 0 37727 3760 3630 3545 3415 3330 3587 3372 33 1050 100 2520 5 1 32854225 1224 42.82 3.82 12 0.64 87.00 975.00 5760 20241108 -35.33 2825 20240805 31.86 5760 -35.33 20241108 2825 31.86 20240805 5760 -35.33 20241108 2825 31.86 20240805 2.78 N 368770 100 32 억 395324 N N 0 N 00 N
6 20241210 121151 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3650 150 2 4.29 559203080 153943 28.88 3500 3705 3500 4550 2450 3500 3632.54 1.20 0 33451 3760 3630 3545 3415 3330 3587 3372 33 1050 100 2520 5 1 32854225 1199 41.95 3.74 12 0.47 87.00 975.00 5760 20241108 -36.63 2825 20240805 29.20 5760 -36.63 20241108 2825 29.20 20240805 5760 -36.63 20241108 2825 29.20 20240805 2.78 N 368770 100 32 억 395324 N N 0 N 00 N
7 20241210 111151 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3680 180 2 5.14 461902930 127474 23.92 3500 3690 3500 4550 2450 3500 3623.51 1.20 0 28772 3760 3630 3545 3415 3330 3587 3372 33 1050 100 2520 5 1 32854225 1209 42.30 3.77 12 0.39 87.00 975.00 5760 20241108 -36.11 2825 20240805 30.27 5760 -36.11 20241108 2825 30.27 20240805 5760 -36.11 20241108 2825 30.27 20240805 2.78 N 368770 100 32 억 395324 N N 0 N 00 N
8 20241210 101153 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3660 160 2 4.57 324811110 90041 16.89 3500 3690 3500 4550 2450 3500 3607.37 1.20 0 16714 3760 3630 3545 3415 3330 3587 3372 33 1050 100 2520 5 1 32854225 1202 42.07 3.75 12 0.27 87.00 975.00 5760 20241108 -36.46 2825 20240805 29.56 5760 -36.46 20241108 2825 29.56 20240805 5760 -36.46 20241108 2825 29.56 20240805 2.78 N 368770 100 32 억 395324 N N 0 N 00 N
9 20241210 091159 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3615 115 2 3.29 72927200 20588 3.86 3500 3620 3500 4550 2450 3500 3542.23 1.20 0 9002 3760 3630 3545 3415 3330 3587 3372 33 1050 100 2520 5 1 32854225 1188 41.55 3.71 12 0.06 87.00 975.00 5760 20241108 -37.24 2825 20240805 27.96 5760 -37.24 20241108 2825 27.96 20240805 5760 -37.24 20241108 2825 27.96 20240805 2.78 N 368770 100 32 억 395324 N N 0 N 00 N
10 20241209 161148 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3500 -270 5 -7.16 1882813505 532203 138.19 3640 3675 3460 4900 2640 3770 3537.90 0.77 0 142937 3996 3882 3776 3662 3556 3830 3610 33 1130 100 2710 5 1 32854225 1150 40.23 3.59 12 1.62 87.00 975.00 5760 20241108 -39.24 2825 20240805 23.89 5760 -39.24 20241108 2825 23.89 20240805 5760 -39.24 20241108 2825 23.89 20240805 2.92 N 368770 100 32 억 252418 N N 0 N 00 N
11 20241209 151150 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3495 -275 5 -7.29 1762730750 497847 129.27 3640 3675 3460 4900 2640 3770 3540.71 0.77 0 132243 3996 3882 3776 3662 3556 3830 3610 33 1130 100 2710 5 1 32854225 1148 40.17 3.58 12 1.52 87.00 975.00 5760 20241108 -39.32 2825 20240805 23.72 5760 -39.32 20241108 2825 23.72 20240805 5760 -39.32 20241108 2825 23.72 20240805 2.92 N 368770 100 32 억 252418 N N 0 N 00 N
12 20241209 141149 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3525 -245 5 -6.50 1344441325 377983 98.15 3640 3675 3495 4900 2640 3770 3556.88 0.77 0 80650 3996 3882 3776 3662 3556 3830 3610 33 1130 100 2710 5 1 32854225 1158 40.52 3.62 12 1.15 87.00 975.00 5760 20241108 -38.80 2825 20240805 24.78 5760 -38.80 20241108 2825 24.78 20240805 5760 -38.80 20241108 2825 24.78 20240805 2.92 N 368770 100 32 억 252418 N N 0 N 00 N