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
039840/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
20241210,160443,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,16050,400,2,2.56,334325120,20968,43.68,15500,16070,15500,20300,10960,15650,15944.44,13.87,0,836,16803,16226,15823,15246,14843,16025,15045,79,4650,500,10950,10,1,14981755,2405,76.79,1.08,12,0.14,209.00,14809.00,24100,20240103,-33.40,15350,20240813,4.56,24100,-33.40,20240103,15350,4.56,20240813,24100,-33.40,20240103,15350,4.56,20240813,2.45,N,039840,500,79 억,,2078200,N,N,85,N,00,N
20241210,150444,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,16000,350,2,2.24,227320400,14283,29.75,15500,16010,15500,20300,10960,15650,15915.45,13.87,0,906,16803,16226,15823,15246,14843,16025,15045,79,4650,500,10950,10,1,14981755,2397,76.56,1.08,12,0.10,209.00,14809.00,24100,20240103,-33.61,15350,20240813,4.23,24100,-33.61,20240103,15350,4.23,20240813,24100,-33.61,20240103,15350,4.23,20240813,2.45,N,039840,500,79 억,,2078200,N,N,0,N,00,N
20241210,140443,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,15980,330,2,2.11,178688060,11239,23.41,15500,16000,15500,20300,10960,15650,15898.93,13.87,0,529,16803,16226,15823,15246,14843,16025,15045,79,4650,500,10950,10,1,14981755,2394,76.46,1.08,12,0.08,209.00,14809.00,24100,20240103,-33.69,15350,20240813,4.10,24100,-33.69,20240103,15350,4.10,20240813,24100,-33.69,20240103,15350,4.10,20240813,2.45,N,039840,500,79 억,,2078200,N,N,0,N,00,N
20241210,130442,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,15930,280,2,1.79,161544830,10164,21.17,15500,16000,15500,20300,10960,15650,15893.82,13.87,0,347,16803,16226,15823,15246,14843,16025,15045,79,4650,500,10950,10,1,14981755,2387,76.22,1.08,12,0.07,209.00,14809.00,24100,20240103,-33.90,15350,20240813,3.78,24100,-33.90,20240103,15350,3.78,20240813,24100,-33.90,20240103,15350,3.78,20240813,2.45,N,039840,500,79 억,,2078200,N,N,0,N,00,N
20241210,120443,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,15960,310,2,1.98,151686920,9544,19.88,15500,16000,15500,20300,10960,15650,15893.43,13.87,0,484,16803,16226,15823,15246,14843,16025,15045,79,4650,500,10950,10,1,14981755,2391,76.36,1.08,12,0.06,209.00,14809.00,24100,20240103,-33.78,15350,20240813,3.97,24100,-33.78,20240103,15350,3.97,20240813,24100,-33.78,20240103,15350,3.97,20240813,2.45,N,039840,500,79 억,,2078200,N,N,0,N,00,N
20241210,110442,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,15950,300,2,1.92,116981200,7371,15.35,15500,16000,15500,20300,10960,15650,15870.47,13.87,0,517,16803,16226,15823,15246,14843,16025,15045,79,4650,500,10950,10,1,14981755,2390,76.32,1.08,12,0.05,209.00,14809.00,24100,20240103,-33.82,15350,20240813,3.91,24100,-33.82,20240103,15350,3.91,20240813,24100,-33.82,20240103,15350,3.91,20240813,2.45,N,039840,500,79 억,,2078200,N,N,0,N,00,N
20241210,100442,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,15870,220,2,1.41,83650820,5278,10.99,15500,16000,15500,20300,10960,15650,15848.96,13.87,0,-388,16803,16226,15823,15246,14843,16025,15045,79,4650,500,10950,10,1,14981755,2378,75.93,1.07,12,0.04,209.00,14809.00,24100,20240103,-34.15,15350,20240813,3.39,24100,-34.15,20240103,15350,3.39,20240813,24100,-34.15,20240103,15350,3.39,20240813,2.45,N,039840,500,79 억,,2078200,N,N,0,N,00,N
20241210,090445,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,15730,80,2,0.51,3244060,209,0.44,15500,15750,15500,20300,10960,15650,15521.82,13.87,0,-12,16803,16226,15823,15246,14843,16025,15045,79,4650,500,10950,10,1,14981755,2357,75.26,1.06,12,0.00,209.00,14809.00,24100,20240103,-34.73,15350,20240813,2.48,24100,-34.73,20240103,15350,2.48,20240813,24100,-34.73,20240103,15350,2.48,20240813,2.45,N,039840,500,79 억,,2078200,N,N,0,N,00,N
20241209,160441,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,15650,-820,5,-4.98,750528890,47968,110.30,16400,16400,15420,21400,11530,16470,15646.45,13.97,0,-14089,17310,16890,16520,16100,15730,16705,15915,79,4930,500,11520,10,1,14981755,2345,74.88,1.06,12,0.32,209.00,14809.00,24100,20240103,-35.06,15350,20240813,1.95,24100,-35.06,20240103,15350,1.95,20240813,24100,-35.06,20240103,15350,1.95,20240813,2.46,N,039840,500,79 억,,2092302,N,N,28,N,00,N
20241209,150443,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,15510,-960,5,-5.83,626638880,40014,92.01,16400,16400,15420,21400,11530,16470,15660.49,13.97,0,-11928,17310,16890,16520,16100,15730,16705,15915,79,4930,500,11520,10,1,14981755,2324,74.21,1.05,12,0.27,209.00,14809.00,24100,20240103,-35.64,15350,20240813,1.04,24100,-35.64,20240103,15350,1.04,20240813,24100,-35.64,20240103,15350,1.04,20240813,2.46,N,039840,500,79 억,,2092302,N,N,28,N,00,N
20241209,140442,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,15470,-1000,5,-6.07,549542980,35035,80.56,16400,16400,15440,21400,11530,16470,15685.54,13.97,0,-11675,17310,16890,16520,16100,15730,16705,15915,79,4930,500,11520,10,1,14981755,2318,74.02,1.04,12,0.23,209.00,14809.00,24100,20240103,-35.81,15350,20240813,0.78,24100,-35.81,20240103,15350,0.78,20240813,24100,-35.81,20240103,15350,0.78,20240813,2.46,N,039840,500,79 억,,2092302,N,N,28,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 160443 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 16050 400 2 2.56 334325120 20968 43.68 15500 16070 15500 20300 10960 15650 15944.44 13.87 0 836 16803 16226 15823 15246 14843 16025 15045 79 4650 500 10950 10 1 14981755 2405 76.79 1.08 12 0.14 209.00 14809.00 24100 20240103 -33.40 15350 20240813 4.56 24100 -33.40 20240103 15350 4.56 20240813 24100 -33.40 20240103 15350 4.56 20240813 2.45 N 039840 500 79 억 2078200 N N 85 N 00 N
3 20241210 150444 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 16000 350 2 2.24 227320400 14283 29.75 15500 16010 15500 20300 10960 15650 15915.45 13.87 0 906 16803 16226 15823 15246 14843 16025 15045 79 4650 500 10950 10 1 14981755 2397 76.56 1.08 12 0.10 209.00 14809.00 24100 20240103 -33.61 15350 20240813 4.23 24100 -33.61 20240103 15350 4.23 20240813 24100 -33.61 20240103 15350 4.23 20240813 2.45 N 039840 500 79 억 2078200 N N 0 N 00 N
4 20241210 140443 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 15980 330 2 2.11 178688060 11239 23.41 15500 16000 15500 20300 10960 15650 15898.93 13.87 0 529 16803 16226 15823 15246 14843 16025 15045 79 4650 500 10950 10 1 14981755 2394 76.46 1.08 12 0.08 209.00 14809.00 24100 20240103 -33.69 15350 20240813 4.10 24100 -33.69 20240103 15350 4.10 20240813 24100 -33.69 20240103 15350 4.10 20240813 2.45 N 039840 500 79 억 2078200 N N 0 N 00 N
5 20241210 130442 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 15930 280 2 1.79 161544830 10164 21.17 15500 16000 15500 20300 10960 15650 15893.82 13.87 0 347 16803 16226 15823 15246 14843 16025 15045 79 4650 500 10950 10 1 14981755 2387 76.22 1.08 12 0.07 209.00 14809.00 24100 20240103 -33.90 15350 20240813 3.78 24100 -33.90 20240103 15350 3.78 20240813 24100 -33.90 20240103 15350 3.78 20240813 2.45 N 039840 500 79 억 2078200 N N 0 N 00 N
6 20241210 120443 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 15960 310 2 1.98 151686920 9544 19.88 15500 16000 15500 20300 10960 15650 15893.43 13.87 0 484 16803 16226 15823 15246 14843 16025 15045 79 4650 500 10950 10 1 14981755 2391 76.36 1.08 12 0.06 209.00 14809.00 24100 20240103 -33.78 15350 20240813 3.97 24100 -33.78 20240103 15350 3.97 20240813 24100 -33.78 20240103 15350 3.97 20240813 2.45 N 039840 500 79 억 2078200 N N 0 N 00 N
7 20241210 110442 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 15950 300 2 1.92 116981200 7371 15.35 15500 16000 15500 20300 10960 15650 15870.47 13.87 0 517 16803 16226 15823 15246 14843 16025 15045 79 4650 500 10950 10 1 14981755 2390 76.32 1.08 12 0.05 209.00 14809.00 24100 20240103 -33.82 15350 20240813 3.91 24100 -33.82 20240103 15350 3.91 20240813 24100 -33.82 20240103 15350 3.91 20240813 2.45 N 039840 500 79 억 2078200 N N 0 N 00 N
8 20241210 100442 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 15870 220 2 1.41 83650820 5278 10.99 15500 16000 15500 20300 10960 15650 15848.96 13.87 0 -388 16803 16226 15823 15246 14843 16025 15045 79 4650 500 10950 10 1 14981755 2378 75.93 1.07 12 0.04 209.00 14809.00 24100 20240103 -34.15 15350 20240813 3.39 24100 -34.15 20240103 15350 3.39 20240813 24100 -34.15 20240103 15350 3.39 20240813 2.45 N 039840 500 79 억 2078200 N N 0 N 00 N
9 20241210 090445 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 15730 80 2 0.51 3244060 209 0.44 15500 15750 15500 20300 10960 15650 15521.82 13.87 0 -12 16803 16226 15823 15246 14843 16025 15045 79 4650 500 10950 10 1 14981755 2357 75.26 1.06 12 0.00 209.00 14809.00 24100 20240103 -34.73 15350 20240813 2.48 24100 -34.73 20240103 15350 2.48 20240813 24100 -34.73 20240103 15350 2.48 20240813 2.45 N 039840 500 79 억 2078200 N N 0 N 00 N
10 20241209 160441 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 15650 -820 5 -4.98 750528890 47968 110.30 16400 16400 15420 21400 11530 16470 15646.45 13.97 0 -14089 17310 16890 16520 16100 15730 16705 15915 79 4930 500 11520 10 1 14981755 2345 74.88 1.06 12 0.32 209.00 14809.00 24100 20240103 -35.06 15350 20240813 1.95 24100 -35.06 20240103 15350 1.95 20240813 24100 -35.06 20240103 15350 1.95 20240813 2.46 N 039840 500 79 억 2092302 N N 28 N 00 N
11 20241209 150443 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 15510 -960 5 -5.83 626638880 40014 92.01 16400 16400 15420 21400 11530 16470 15660.49 13.97 0 -11928 17310 16890 16520 16100 15730 16705 15915 79 4930 500 11520 10 1 14981755 2324 74.21 1.05 12 0.27 209.00 14809.00 24100 20240103 -35.64 15350 20240813 1.04 24100 -35.64 20240103 15350 1.04 20240813 24100 -35.64 20240103 15350 1.04 20240813 2.46 N 039840 500 79 억 2092302 N N 28 N 00 N
12 20241209 140442 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 15470 -1000 5 -6.07 549542980 35035 80.56 16400 16400 15440 21400 11530 16470 15685.54 13.97 0 -11675 17310 16890 16520 16100 15730 16705 15915 79 4930 500 11520 10 1 14981755 2318 74.02 1.04 12 0.23 209.00 14809.00 24100 20240103 -35.81 15350 20240813 0.78 24100 -35.81 20240103 15350 0.78 20240813 24100 -35.81 20240103 15350 0.78 20240813 2.46 N 039840 500 79 억 2092302 N N 28 N 00 N