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
041830/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
20241210,160447,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,21450,550,2,2.63,616717950,28915,94.78,21300,21600,20700,27150,14650,20900,21328.65,35.76,0,2625,22366,21632,21216,20482,20066,21425,20275,68,6250,500,15880,50,1,13683782,2935,7.99,1.13,12,0.21,2684.00,19063.00,30700,20240401,-30.13,20700,20241210,3.62,30700,-30.13,20240401,20700,3.62,20241210,30700,-30.13,20240401,20700,3.62,20241210,0.50,N,041830,500,68 억,,4893209,N,N,22,N,00,N
20241210,150449,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,21300,400,2,1.91,597509300,28017,91.84,21300,21600,20700,27150,14650,20900,21326.67,35.76,0,2731,22366,21632,21216,20482,20066,21425,20275,68,6250,500,15880,50,1,13683782,2915,7.94,1.12,12,0.20,2684.00,19063.00,30700,20240401,-30.62,20700,20241210,2.90,30700,-30.62,20240401,20700,2.90,20241210,30700,-30.62,20240401,20700,2.90,20241210,0.50,N,041830,500,68 억,,4893209,N,N,22,N,00,N
20241210,140448,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,21400,500,2,2.39,479280450,22489,73.72,21300,21600,20700,27150,14650,20900,21311.77,35.76,0,-820,22366,21632,21216,20482,20066,21425,20275,68,6250,500,15880,50,1,13683782,2928,7.97,1.12,12,0.16,2684.00,19063.00,30700,20240401,-30.29,20700,20241210,3.38,30700,-30.29,20240401,20700,3.38,20241210,30700,-30.29,20240401,20700,3.38,20241210,0.50,N,041830,500,68 억,,4893209,N,N,22,N,00,N
20241210,130447,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,21400,500,2,2.39,406055050,19067,62.50,21300,21600,20700,27150,14650,20900,21296.22,35.76,0,-1327,22366,21632,21216,20482,20066,21425,20275,68,6250,500,15880,50,1,13683782,2928,7.97,1.12,12,0.14,2684.00,19063.00,30700,20240401,-30.29,20700,20241210,3.38,30700,-30.29,20240401,20700,3.38,20241210,30700,-30.29,20240401,20700,3.38,20241210,0.50,N,041830,500,68 억,,4893209,N,N,22,N,00,N
20241210,120448,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,21550,650,2,3.11,342012800,16095,52.76,21300,21550,20700,27150,14650,20900,21249.63,35.76,0,-1253,22366,21632,21216,20482,20066,21425,20275,68,6250,500,15880,50,1,13683782,2949,8.03,1.13,12,0.12,2684.00,19063.00,30700,20240401,-29.80,20700,20241210,4.11,30700,-29.80,20240401,20700,4.11,20241210,30700,-29.80,20240401,20700,4.11,20241210,0.50,N,041830,500,68 억,,4893209,N,N,22,N,00,N
20241210,110446,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,21400,500,2,2.39,217452550,10287,33.72,21300,21450,20700,27150,14650,20900,21138.58,35.76,0,-1427,22366,21632,21216,20482,20066,21425,20275,68,6250,500,15880,50,1,13683782,2928,7.97,1.12,12,0.08,2684.00,19063.00,30700,20240401,-30.29,20700,20241210,3.38,30700,-30.29,20240401,20700,3.38,20241210,30700,-30.29,20240401,20700,3.38,20241210,0.50,N,041830,500,68 억,,4893209,N,N,22,N,00,N
20241210,100447,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,21000,100,2,0.48,72155800,3437,11.27,21300,21300,20700,27150,14650,20900,20993.83,35.76,0,-1323,22366,21632,21216,20482,20066,21425,20275,68,6250,500,15880,50,1,13683782,2874,7.82,1.10,12,0.03,2684.00,19063.00,30700,20240401,-31.60,20700,20241210,1.45,30700,-31.60,20240401,20700,1.45,20241210,30700,-31.60,20240401,20700,1.45,20241210,0.50,N,041830,500,68 억,,4893209,N,N,22,N,00,N
20241210,090450,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,20900,0,3,0.00,3444750,164,0.54,21300,21300,20700,27150,14650,20900,21004.57,35.76,0,0,22366,21632,21216,20482,20066,21425,20275,68,6250,500,15880,50,1,13683782,2860,7.79,1.10,12,0.00,2684.00,19063.00,30700,20240401,-31.92,20700,20241210,0.97,30700,-31.92,20240401,20700,0.97,20241210,30700,-31.92,20240401,20700,0.97,20241210,0.50,N,041830,500,68 억,,4893209,N,N,22,N,00,N
20241209,160445,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,20900,-750,5,-3.46,640117900,30504,151.84,21400,21950,20800,28100,15200,21650,20984.76,35.78,0,-3261,22483,22066,21583,21166,20683,21825,20925,68,6450,500,16450,50,1,13683782,2860,7.79,1.10,12,0.22,2684.00,19063.00,30700,20240401,-31.92,20800,20241209,0.48,30700,-31.92,20240401,20800,0.48,20241209,30700,-31.92,20240401,20800,0.48,20241209,0.51,N,041830,500,68 억,,4896433,N,N,22,N,00,N
20241209,150448,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,20900,-750,5,-3.46,611874400,29152,145.11,21400,21950,20800,28100,15200,21650,20989.11,35.78,0,-2370,22483,22066,21583,21166,20683,21825,20925,68,6450,500,16450,50,1,13683782,2860,7.79,1.10,12,0.21,2684.00,19063.00,30700,20240401,-31.92,20800,20241209,0.48,30700,-31.92,20240401,20800,0.48,20241209,30700,-31.92,20240401,20800,0.48,20241209,0.51,N,041830,500,68 억,,4896433,N,N,29,N,00,N
20241209,140447,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,20950,-700,5,-3.23,491860800,23402,116.49,21400,21950,20800,28100,15200,21650,21017.90,35.78,0,-2372,22483,22066,21583,21166,20683,21825,20925,68,6450,500,16450,50,1,13683782,2867,7.81,1.10,12,0.17,2684.00,19063.00,30700,20240401,-31.76,20800,20241209,0.72,30700,-31.76,20240401,20800,0.72,20241209,30700,-31.76,20240401,20800,0.72,20241209,0.51,N,041830,500,68 억,,4896433,N,N,29,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 160447 55 60.00 KOSDAQ 신저가 의료정밀기기 N N N Y 60 N 21450 550 2 2.63 616717950 28915 94.78 21300 21600 20700 27150 14650 20900 21328.65 35.76 0 2625 22366 21632 21216 20482 20066 21425 20275 68 6250 500 15880 50 1 13683782 2935 7.99 1.13 12 0.21 2684.00 19063.00 30700 20240401 -30.13 20700 20241210 3.62 30700 -30.13 20240401 20700 3.62 20241210 30700 -30.13 20240401 20700 3.62 20241210 0.50 N 041830 500 68 억 4893209 N N 22 N 00 N
3 20241210 150449 55 60.00 KOSDAQ 신저가 의료정밀기기 N N N Y 60 N 21300 400 2 1.91 597509300 28017 91.84 21300 21600 20700 27150 14650 20900 21326.67 35.76 0 2731 22366 21632 21216 20482 20066 21425 20275 68 6250 500 15880 50 1 13683782 2915 7.94 1.12 12 0.20 2684.00 19063.00 30700 20240401 -30.62 20700 20241210 2.90 30700 -30.62 20240401 20700 2.90 20241210 30700 -30.62 20240401 20700 2.90 20241210 0.50 N 041830 500 68 억 4893209 N N 22 N 00 N
4 20241210 140448 55 60.00 KOSDAQ 신저가 의료정밀기기 N N N Y 60 N 21400 500 2 2.39 479280450 22489 73.72 21300 21600 20700 27150 14650 20900 21311.77 35.76 0 -820 22366 21632 21216 20482 20066 21425 20275 68 6250 500 15880 50 1 13683782 2928 7.97 1.12 12 0.16 2684.00 19063.00 30700 20240401 -30.29 20700 20241210 3.38 30700 -30.29 20240401 20700 3.38 20241210 30700 -30.29 20240401 20700 3.38 20241210 0.50 N 041830 500 68 억 4893209 N N 22 N 00 N
5 20241210 130447 55 60.00 KOSDAQ 신저가 의료정밀기기 N N N Y 60 N 21400 500 2 2.39 406055050 19067 62.50 21300 21600 20700 27150 14650 20900 21296.22 35.76 0 -1327 22366 21632 21216 20482 20066 21425 20275 68 6250 500 15880 50 1 13683782 2928 7.97 1.12 12 0.14 2684.00 19063.00 30700 20240401 -30.29 20700 20241210 3.38 30700 -30.29 20240401 20700 3.38 20241210 30700 -30.29 20240401 20700 3.38 20241210 0.50 N 041830 500 68 억 4893209 N N 22 N 00 N
6 20241210 120448 55 60.00 KOSDAQ 신저가 의료정밀기기 N N N Y 60 N 21550 650 2 3.11 342012800 16095 52.76 21300 21550 20700 27150 14650 20900 21249.63 35.76 0 -1253 22366 21632 21216 20482 20066 21425 20275 68 6250 500 15880 50 1 13683782 2949 8.03 1.13 12 0.12 2684.00 19063.00 30700 20240401 -29.80 20700 20241210 4.11 30700 -29.80 20240401 20700 4.11 20241210 30700 -29.80 20240401 20700 4.11 20241210 0.50 N 041830 500 68 억 4893209 N N 22 N 00 N
7 20241210 110446 55 60.00 KOSDAQ 신저가 의료정밀기기 N N N Y 60 N 21400 500 2 2.39 217452550 10287 33.72 21300 21450 20700 27150 14650 20900 21138.58 35.76 0 -1427 22366 21632 21216 20482 20066 21425 20275 68 6250 500 15880 50 1 13683782 2928 7.97 1.12 12 0.08 2684.00 19063.00 30700 20240401 -30.29 20700 20241210 3.38 30700 -30.29 20240401 20700 3.38 20241210 30700 -30.29 20240401 20700 3.38 20241210 0.50 N 041830 500 68 억 4893209 N N 22 N 00 N
8 20241210 100447 55 60.00 KOSDAQ 신저가 의료정밀기기 N N N Y 60 N 21000 100 2 0.48 72155800 3437 11.27 21300 21300 20700 27150 14650 20900 20993.83 35.76 0 -1323 22366 21632 21216 20482 20066 21425 20275 68 6250 500 15880 50 1 13683782 2874 7.82 1.10 12 0.03 2684.00 19063.00 30700 20240401 -31.60 20700 20241210 1.45 30700 -31.60 20240401 20700 1.45 20241210 30700 -31.60 20240401 20700 1.45 20241210 0.50 N 041830 500 68 억 4893209 N N 22 N 00 N
9 20241210 090450 55 60.00 KOSDAQ 신저가 의료정밀기기 N N N Y 60 N 20900 0 3 0.00 3444750 164 0.54 21300 21300 20700 27150 14650 20900 21004.57 35.76 0 0 22366 21632 21216 20482 20066 21425 20275 68 6250 500 15880 50 1 13683782 2860 7.79 1.10 12 0.00 2684.00 19063.00 30700 20240401 -31.92 20700 20241210 0.97 30700 -31.92 20240401 20700 0.97 20241210 30700 -31.92 20240401 20700 0.97 20241210 0.50 N 041830 500 68 억 4893209 N N 22 N 00 N
10 20241209 160445 55 60.00 KOSDAQ 신저가 의료정밀기기 N N N Y 60 N 20900 -750 5 -3.46 640117900 30504 151.84 21400 21950 20800 28100 15200 21650 20984.76 35.78 0 -3261 22483 22066 21583 21166 20683 21825 20925 68 6450 500 16450 50 1 13683782 2860 7.79 1.10 12 0.22 2684.00 19063.00 30700 20240401 -31.92 20800 20241209 0.48 30700 -31.92 20240401 20800 0.48 20241209 30700 -31.92 20240401 20800 0.48 20241209 0.51 N 041830 500 68 억 4896433 N N 22 N 00 N
11 20241209 150448 55 60.00 KOSDAQ 신저가 의료정밀기기 N N N Y 60 N 20900 -750 5 -3.46 611874400 29152 145.11 21400 21950 20800 28100 15200 21650 20989.11 35.78 0 -2370 22483 22066 21583 21166 20683 21825 20925 68 6450 500 16450 50 1 13683782 2860 7.79 1.10 12 0.21 2684.00 19063.00 30700 20240401 -31.92 20800 20241209 0.48 30700 -31.92 20240401 20800 0.48 20241209 30700 -31.92 20240401 20800 0.48 20241209 0.51 N 041830 500 68 억 4896433 N N 29 N 00 N
12 20241209 140447 55 60.00 KOSDAQ 신저가 의료정밀기기 N N N Y 60 N 20950 -700 5 -3.23 491860800 23402 116.49 21400 21950 20800 28100 15200 21650 21017.90 35.78 0 -2372 22483 22066 21583 21166 20683 21825 20925 68 6450 500 16450 50 1 13683782 2867 7.81 1.10 12 0.17 2684.00 19063.00 30700 20240401 -31.76 20800 20241209 0.72 30700 -31.76 20240401 20800 0.72 20241209 30700 -31.76 20240401 20800 0.72 20241209 0.51 N 041830 500 68 억 4896433 N N 29 N 00 N