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
039860/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,3140,240,2,8.28,512746490,167367,47.81,2900,3140,2900,3770,2030,2900,3063.60,2.47,0,75622,3116,3007,2946,2837,2776,2977,2807,161,870,500,1790,5,1,32110082,1008,-22.92,1.57,12,0.52,-137.00,1999.00,5810,20240220,-45.96,2705,20240805,16.08,5810,-45.96,20240220,2705,16.08,20240805,5810,-45.96,20240220,2705,16.08,20240805,3.70,N,039860,500,160 억,,792646,N,N,0,N,00,N
20241210,150444,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3115,215,2,7.41,472987180,154662,44.18,2900,3130,2900,3770,2030,2900,3058.20,2.47,0,65363,3116,3007,2946,2837,2776,2977,2807,161,870,500,1790,5,1,32110082,1000,-22.74,1.56,12,0.48,-137.00,1999.00,5810,20240220,-46.39,2705,20240805,15.16,5810,-46.39,20240220,2705,15.16,20240805,5810,-46.39,20240220,2705,15.16,20240805,3.70,N,039860,500,160 억,,792646,N,N,0,N,00,N
20241210,140444,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3125,225,2,7.76,440870825,144348,41.24,2900,3125,2900,3770,2030,2900,3054.22,2.47,0,59599,3116,3007,2946,2837,2776,2977,2807,161,870,500,1790,5,1,32110082,1003,-22.81,1.56,12,0.45,-137.00,1999.00,5810,20240220,-46.21,2705,20240805,15.53,5810,-46.21,20240220,2705,15.53,20240805,5810,-46.21,20240220,2705,15.53,20240805,3.70,N,039860,500,160 억,,792646,N,N,0,N,00,N
20241210,130442,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3105,205,2,7.07,404062730,132519,37.86,2900,3120,2900,3770,2030,2900,3049.09,2.47,0,51276,3116,3007,2946,2837,2776,2977,2807,161,870,500,1790,5,1,32110082,997,-22.66,1.55,12,0.41,-137.00,1999.00,5810,20240220,-46.56,2705,20240805,14.79,5810,-46.56,20240220,2705,14.79,20240805,5810,-46.56,20240220,2705,14.79,20240805,3.70,N,039860,500,160 억,,792646,N,N,0,N,00,N
20241210,120443,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3090,190,2,6.55,363924370,119525,34.14,2900,3115,2900,3770,2030,2900,3044.76,2.47,0,45947,3116,3007,2946,2837,2776,2977,2807,161,870,500,1790,5,1,32110082,992,-22.55,1.55,12,0.37,-137.00,1999.00,5810,20240220,-46.82,2705,20240805,14.23,5810,-46.82,20240220,2705,14.23,20240805,5810,-46.82,20240220,2705,14.23,20240805,3.70,N,039860,500,160 억,,792646,N,N,0,N,00,N
20241210,110442,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3095,195,2,6.72,336788895,110758,31.64,2900,3115,2900,3770,2030,2900,3040.76,2.47,0,43343,3116,3007,2946,2837,2776,2977,2807,161,870,500,1790,5,1,32110082,994,-22.59,1.55,12,0.34,-137.00,1999.00,5810,20240220,-46.73,2705,20240805,14.42,5810,-46.73,20240220,2705,14.42,20240805,5810,-46.73,20240220,2705,14.42,20240805,3.70,N,039860,500,160 억,,792646,N,N,0,N,00,N
20241210,100443,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3075,175,2,6.03,233440815,77362,22.10,2900,3090,2900,3770,2030,2900,3017.51,2.47,0,31044,3116,3007,2946,2837,2776,2977,2807,161,870,500,1790,5,1,32110082,987,-22.45,1.54,12,0.24,-137.00,1999.00,5810,20240220,-47.07,2705,20240805,13.68,5810,-47.07,20240220,2705,13.68,20240805,5810,-47.07,20240220,2705,13.68,20240805,3.70,N,039860,500,160 억,,792646,N,N,0,N,00,N
20241210,090446,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2970,70,2,2.41,57175580,19626,5.61,2900,2990,2900,3770,2030,2900,2913.26,2.47,0,8374,3116,3007,2946,2837,2776,2977,2807,161,870,500,1790,5,1,32110082,954,-21.68,1.49,12,0.06,-137.00,1999.00,5810,20240220,-48.88,2705,20240805,9.80,5810,-48.88,20240220,2705,9.80,20240805,5810,-48.88,20240220,2705,9.80,20240805,3.70,N,039860,500,160 억,,792646,N,N,0,N,00,N
20241209,160441,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2900,-200,5,-6.45,1012120700,345217,114.92,3040,3055,2885,4030,2170,3100,2932.11,2.36,0,35807,3266,3182,3116,3032,2966,3150,3000,161,930,500,1920,5,1,32110082,931,-21.17,1.45,12,1.08,-137.00,1999.00,5810,20240220,-50.09,2705,20240805,7.21,5810,-50.09,20240220,2705,7.21,20240805,5810,-50.09,20240220,2705,7.21,20240805,3.76,N,039860,500,160 억,,756533,N,N,0,N,00,N
20241209,150444,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2920,-180,5,-5.81,913965475,311337,103.64,3040,3055,2890,4030,2170,3100,2935.61,2.36,0,26255,3266,3182,3116,3032,2966,3150,3000,161,930,500,1920,5,1,32110082,938,-21.31,1.46,12,0.97,-137.00,1999.00,5810,20240220,-49.74,2705,20240805,7.95,5810,-49.74,20240220,2705,7.95,20240805,5810,-49.74,20240220,2705,7.95,20240805,3.76,N,039860,500,160 억,,756533,N,N,0,N,00,N
20241209,140442,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2940,-160,5,-5.16,700964765,238229,79.31,3040,3055,2905,4030,2170,3100,2942.40,2.36,0,19143,3266,3182,3116,3032,2966,3150,3000,161,930,500,1920,5,1,32110082,944,-21.46,1.47,12,0.74,-137.00,1999.00,5810,20240220,-49.40,2705,20240805,8.69,5810,-49.40,20240220,2705,8.69,20240805,5810,-49.40,20240220,2705,8.69,20240805,3.76,N,039860,500,160 억,,756533,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 160443 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 3140 240 2 8.28 512746490 167367 47.81 2900 3140 2900 3770 2030 2900 3063.60 2.47 0 75622 3116 3007 2946 2837 2776 2977 2807 161 870 500 1790 5 1 32110082 1008 -22.92 1.57 12 0.52 -137.00 1999.00 5810 20240220 -45.96 2705 20240805 16.08 5810 -45.96 20240220 2705 16.08 20240805 5810 -45.96 20240220 2705 16.08 20240805 3.70 N 039860 500 160 억 792646 N N 0 N 00 N
3 20241210 150444 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 3115 215 2 7.41 472987180 154662 44.18 2900 3130 2900 3770 2030 2900 3058.20 2.47 0 65363 3116 3007 2946 2837 2776 2977 2807 161 870 500 1790 5 1 32110082 1000 -22.74 1.56 12 0.48 -137.00 1999.00 5810 20240220 -46.39 2705 20240805 15.16 5810 -46.39 20240220 2705 15.16 20240805 5810 -46.39 20240220 2705 15.16 20240805 3.70 N 039860 500 160 억 792646 N N 0 N 00 N
4 20241210 140444 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 3125 225 2 7.76 440870825 144348 41.24 2900 3125 2900 3770 2030 2900 3054.22 2.47 0 59599 3116 3007 2946 2837 2776 2977 2807 161 870 500 1790 5 1 32110082 1003 -22.81 1.56 12 0.45 -137.00 1999.00 5810 20240220 -46.21 2705 20240805 15.53 5810 -46.21 20240220 2705 15.53 20240805 5810 -46.21 20240220 2705 15.53 20240805 3.70 N 039860 500 160 억 792646 N N 0 N 00 N
5 20241210 130442 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 3105 205 2 7.07 404062730 132519 37.86 2900 3120 2900 3770 2030 2900 3049.09 2.47 0 51276 3116 3007 2946 2837 2776 2977 2807 161 870 500 1790 5 1 32110082 997 -22.66 1.55 12 0.41 -137.00 1999.00 5810 20240220 -46.56 2705 20240805 14.79 5810 -46.56 20240220 2705 14.79 20240805 5810 -46.56 20240220 2705 14.79 20240805 3.70 N 039860 500 160 억 792646 N N 0 N 00 N
6 20241210 120443 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 3090 190 2 6.55 363924370 119525 34.14 2900 3115 2900 3770 2030 2900 3044.76 2.47 0 45947 3116 3007 2946 2837 2776 2977 2807 161 870 500 1790 5 1 32110082 992 -22.55 1.55 12 0.37 -137.00 1999.00 5810 20240220 -46.82 2705 20240805 14.23 5810 -46.82 20240220 2705 14.23 20240805 5810 -46.82 20240220 2705 14.23 20240805 3.70 N 039860 500 160 억 792646 N N 0 N 00 N
7 20241210 110442 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 3095 195 2 6.72 336788895 110758 31.64 2900 3115 2900 3770 2030 2900 3040.76 2.47 0 43343 3116 3007 2946 2837 2776 2977 2807 161 870 500 1790 5 1 32110082 994 -22.59 1.55 12 0.34 -137.00 1999.00 5810 20240220 -46.73 2705 20240805 14.42 5810 -46.73 20240220 2705 14.42 20240805 5810 -46.73 20240220 2705 14.42 20240805 3.70 N 039860 500 160 억 792646 N N 0 N 00 N
8 20241210 100443 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 3075 175 2 6.03 233440815 77362 22.10 2900 3090 2900 3770 2030 2900 3017.51 2.47 0 31044 3116 3007 2946 2837 2776 2977 2807 161 870 500 1790 5 1 32110082 987 -22.45 1.54 12 0.24 -137.00 1999.00 5810 20240220 -47.07 2705 20240805 13.68 5810 -47.07 20240220 2705 13.68 20240805 5810 -47.07 20240220 2705 13.68 20240805 3.70 N 039860 500 160 억 792646 N N 0 N 00 N
9 20241210 090446 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 2970 70 2 2.41 57175580 19626 5.61 2900 2990 2900 3770 2030 2900 2913.26 2.47 0 8374 3116 3007 2946 2837 2776 2977 2807 161 870 500 1790 5 1 32110082 954 -21.68 1.49 12 0.06 -137.00 1999.00 5810 20240220 -48.88 2705 20240805 9.80 5810 -48.88 20240220 2705 9.80 20240805 5810 -48.88 20240220 2705 9.80 20240805 3.70 N 039860 500 160 억 792646 N N 0 N 00 N
10 20241209 160441 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 2900 -200 5 -6.45 1012120700 345217 114.92 3040 3055 2885 4030 2170 3100 2932.11 2.36 0 35807 3266 3182 3116 3032 2966 3150 3000 161 930 500 1920 5 1 32110082 931 -21.17 1.45 12 1.08 -137.00 1999.00 5810 20240220 -50.09 2705 20240805 7.21 5810 -50.09 20240220 2705 7.21 20240805 5810 -50.09 20240220 2705 7.21 20240805 3.76 N 039860 500 160 억 756533 N N 0 N 00 N
11 20241209 150444 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 2920 -180 5 -5.81 913965475 311337 103.64 3040 3055 2890 4030 2170 3100 2935.61 2.36 0 26255 3266 3182 3116 3032 2966 3150 3000 161 930 500 1920 5 1 32110082 938 -21.31 1.46 12 0.97 -137.00 1999.00 5810 20240220 -49.74 2705 20240805 7.95 5810 -49.74 20240220 2705 7.95 20240805 5810 -49.74 20240220 2705 7.95 20240805 3.76 N 039860 500 160 억 756533 N N 0 N 00 N
12 20241209 140442 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 2940 -160 5 -5.16 700964765 238229 79.31 3040 3055 2905 4030 2170 3100 2942.40 2.36 0 19143 3266 3182 3116 3032 2966 3150 3000 161 930 500 1920 5 1 32110082 944 -21.46 1.47 12 0.74 -137.00 1999.00 5810 20240220 -49.40 2705 20240805 8.69 5810 -49.40 20240220 2705 8.69 20240805 5810 -49.40 20240220 2705 8.69 20240805 3.76 N 039860 500 160 억 756533 N N 0 N 00 N