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
048870/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
20241210,160508,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,2805,125,2,4.66,1699844330,608298,49.13,2675,2830,2675,3480,1880,2680,2794.43,13.33,0,64256,2816,2747,2676,2607,2536,2782,2642,414,800,500,1980,5,1,82708344,2320,100.18,1.30,12,0.74,28.00,2153.00,3870,20240320,-27.52,2100,20240805,33.57,3870,-27.52,20240320,2100,33.57,20240805,3870,-27.52,20240320,2100,33.57,20240805,3.36,N,048870,500,413 억,,11025792,N,N,83,N,00,N
20241210,150510,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,2805,125,2,4.66,1637624200,586139,47.34,2675,2830,2675,3480,1880,2680,2793.92,13.33,0,60202,2816,2747,2676,2607,2536,2782,2642,414,800,500,1980,5,1,82708344,2320,100.18,1.30,12,0.71,28.00,2153.00,3870,20240320,-27.52,2100,20240805,33.57,3870,-27.52,20240320,2100,33.57,20240805,3870,-27.52,20240320,2100,33.57,20240805,3.36,N,048870,500,413 억,,11025792,N,N,24,N,00,N
20241210,140509,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,2800,120,2,4.48,1510703420,540895,43.68,2675,2830,2675,3480,1880,2680,2792.97,13.33,0,57328,2816,2747,2676,2607,2536,2782,2642,414,800,500,1980,5,1,82708344,2316,100.00,1.30,12,0.65,28.00,2153.00,3870,20240320,-27.65,2100,20240805,33.33,3870,-27.65,20240320,2100,33.33,20240805,3870,-27.65,20240320,2100,33.33,20240805,3.36,N,048870,500,413 억,,11025792,N,N,24,N,00,N
20241210,130508,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,2810,130,2,4.85,1394864905,499443,40.34,2675,2830,2675,3480,1880,2680,2792.84,13.33,0,52281,2816,2747,2676,2607,2536,2782,2642,414,800,500,1980,5,1,82708344,2324,100.36,1.31,12,0.60,28.00,2153.00,3870,20240320,-27.39,2100,20240805,33.81,3870,-27.39,20240320,2100,33.81,20240805,3870,-27.39,20240320,2100,33.81,20240805,3.36,N,048870,500,413 억,,11025792,N,N,24,N,00,N
20241210,120509,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,2785,105,2,3.92,1311808395,469758,37.94,2675,2830,2675,3480,1880,2680,2792.52,13.33,0,45391,2816,2747,2676,2607,2536,2782,2642,414,800,500,1980,5,1,82708344,2303,99.46,1.29,12,0.57,28.00,2153.00,3870,20240320,-28.04,2100,20240805,32.62,3870,-28.04,20240320,2100,32.62,20240805,3870,-28.04,20240320,2100,32.62,20240805,3.36,N,048870,500,413 억,,11025792,N,N,24,N,00,N
20241210,110508,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,2800,120,2,4.48,1124783150,402916,32.54,2675,2830,2675,3480,1880,2680,2791.61,13.33,0,30823,2816,2747,2676,2607,2536,2782,2642,414,800,500,1980,5,1,82708344,2316,100.00,1.30,12,0.49,28.00,2153.00,3870,20240320,-27.65,2100,20240805,33.33,3870,-27.65,20240320,2100,33.33,20240805,3870,-27.65,20240320,2100,33.33,20240805,3.36,N,048870,500,413 억,,11025792,N,N,24,N,00,N
20241210,100508,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,2800,120,2,4.48,1004705265,360147,29.09,2675,2830,2675,3480,1880,2680,2789.71,13.33,0,33637,2816,2747,2676,2607,2536,2782,2642,414,800,500,1980,5,1,82708344,2316,100.00,1.30,12,0.44,28.00,2153.00,3870,20240320,-27.65,2100,20240805,33.33,3870,-27.65,20240320,2100,33.33,20240805,3870,-27.65,20240320,2100,33.33,20240805,3.36,N,048870,500,413 억,,11025792,N,N,24,N,00,N
20241210,090511,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,2720,40,2,1.49,58758700,21770,1.76,2675,2750,2675,3480,1880,2680,2699.07,13.33,0,5136,2816,2747,2676,2607,2536,2782,2642,414,800,500,1980,5,1,82708344,2250,97.14,1.26,12,0.03,28.00,2153.00,3870,20240320,-29.72,2100,20240805,29.52,3870,-29.72,20240320,2100,29.52,20240805,3870,-29.72,20240320,2100,29.52,20240805,3.36,N,048870,500,413 억,,11025792,N,N,24,N,00,N
20241209,160507,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,2680,60,2,2.29,3265224740,1218715,197.48,2650,2745,2605,3405,1835,2620,2679.26,13.53,0,-163024,2746,2682,2616,2552,2486,2685,2555,414,785,500,1930,5,1,82708344,2217,95.71,1.24,12,1.47,28.00,2153.00,3870,20240320,-30.75,2100,20240805,27.62,3870,-30.75,20240320,2100,27.62,20240805,3870,-30.75,20240320,2100,27.62,20240805,3.41,N,048870,500,413 억,,11190369,N,N,24,N,00,N
20241209,150509,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,2690,70,2,2.67,3000899535,1119799,181.45,2650,2745,2605,3405,1835,2620,2679.89,13.53,0,-170491,2746,2682,2616,2552,2486,2685,2555,414,785,500,1930,5,1,82708344,2225,96.07,1.25,12,1.35,28.00,2153.00,3870,20240320,-30.49,2100,20240805,28.10,3870,-30.49,20240320,2100,28.10,20240805,3870,-30.49,20240320,2100,28.10,20240805,3.41,N,048870,500,413 억,,11190369,N,N,34,N,00,N
20241209,140508,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,2735,115,2,4.39,2692706235,1005921,163.00,2650,2740,2605,3405,1835,2620,2676.89,13.53,0,-160367,2746,2682,2616,2552,2486,2685,2555,414,785,500,1930,5,1,82708344,2262,97.68,1.27,12,1.22,28.00,2153.00,3870,20240320,-29.33,2100,20240805,30.24,3870,-29.33,20240320,2100,30.24,20240805,3870,-29.33,20240320,2100,30.24,20240805,3.41,N,048870,500,413 억,,11190369,N,N,34,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 160508 55 40.00 KOSDAQ 의료정밀기기 N N N Y 40 N 2805 125 2 4.66 1699844330 608298 49.13 2675 2830 2675 3480 1880 2680 2794.43 13.33 0 64256 2816 2747 2676 2607 2536 2782 2642 414 800 500 1980 5 1 82708344 2320 100.18 1.30 12 0.74 28.00 2153.00 3870 20240320 -27.52 2100 20240805 33.57 3870 -27.52 20240320 2100 33.57 20240805 3870 -27.52 20240320 2100 33.57 20240805 3.36 N 048870 500 413 억 11025792 N N 83 N 00 N
3 20241210 150510 55 40.00 KOSDAQ 의료정밀기기 N N N Y 40 N 2805 125 2 4.66 1637624200 586139 47.34 2675 2830 2675 3480 1880 2680 2793.92 13.33 0 60202 2816 2747 2676 2607 2536 2782 2642 414 800 500 1980 5 1 82708344 2320 100.18 1.30 12 0.71 28.00 2153.00 3870 20240320 -27.52 2100 20240805 33.57 3870 -27.52 20240320 2100 33.57 20240805 3870 -27.52 20240320 2100 33.57 20240805 3.36 N 048870 500 413 억 11025792 N N 24 N 00 N
4 20241210 140509 55 40.00 KOSDAQ 의료정밀기기 N N N Y 40 N 2800 120 2 4.48 1510703420 540895 43.68 2675 2830 2675 3480 1880 2680 2792.97 13.33 0 57328 2816 2747 2676 2607 2536 2782 2642 414 800 500 1980 5 1 82708344 2316 100.00 1.30 12 0.65 28.00 2153.00 3870 20240320 -27.65 2100 20240805 33.33 3870 -27.65 20240320 2100 33.33 20240805 3870 -27.65 20240320 2100 33.33 20240805 3.36 N 048870 500 413 억 11025792 N N 24 N 00 N
5 20241210 130508 55 40.00 KOSDAQ 의료정밀기기 N N N Y 40 N 2810 130 2 4.85 1394864905 499443 40.34 2675 2830 2675 3480 1880 2680 2792.84 13.33 0 52281 2816 2747 2676 2607 2536 2782 2642 414 800 500 1980 5 1 82708344 2324 100.36 1.31 12 0.60 28.00 2153.00 3870 20240320 -27.39 2100 20240805 33.81 3870 -27.39 20240320 2100 33.81 20240805 3870 -27.39 20240320 2100 33.81 20240805 3.36 N 048870 500 413 억 11025792 N N 24 N 00 N
6 20241210 120509 55 40.00 KOSDAQ 의료정밀기기 N N N Y 40 N 2785 105 2 3.92 1311808395 469758 37.94 2675 2830 2675 3480 1880 2680 2792.52 13.33 0 45391 2816 2747 2676 2607 2536 2782 2642 414 800 500 1980 5 1 82708344 2303 99.46 1.29 12 0.57 28.00 2153.00 3870 20240320 -28.04 2100 20240805 32.62 3870 -28.04 20240320 2100 32.62 20240805 3870 -28.04 20240320 2100 32.62 20240805 3.36 N 048870 500 413 억 11025792 N N 24 N 00 N
7 20241210 110508 55 40.00 KOSDAQ 의료정밀기기 N N N Y 40 N 2800 120 2 4.48 1124783150 402916 32.54 2675 2830 2675 3480 1880 2680 2791.61 13.33 0 30823 2816 2747 2676 2607 2536 2782 2642 414 800 500 1980 5 1 82708344 2316 100.00 1.30 12 0.49 28.00 2153.00 3870 20240320 -27.65 2100 20240805 33.33 3870 -27.65 20240320 2100 33.33 20240805 3870 -27.65 20240320 2100 33.33 20240805 3.36 N 048870 500 413 억 11025792 N N 24 N 00 N
8 20241210 100508 55 40.00 KOSDAQ 의료정밀기기 N N N Y 40 N 2800 120 2 4.48 1004705265 360147 29.09 2675 2830 2675 3480 1880 2680 2789.71 13.33 0 33637 2816 2747 2676 2607 2536 2782 2642 414 800 500 1980 5 1 82708344 2316 100.00 1.30 12 0.44 28.00 2153.00 3870 20240320 -27.65 2100 20240805 33.33 3870 -27.65 20240320 2100 33.33 20240805 3870 -27.65 20240320 2100 33.33 20240805 3.36 N 048870 500 413 억 11025792 N N 24 N 00 N
9 20241210 090511 55 40.00 KOSDAQ 의료정밀기기 N N N Y 40 N 2720 40 2 1.49 58758700 21770 1.76 2675 2750 2675 3480 1880 2680 2699.07 13.33 0 5136 2816 2747 2676 2607 2536 2782 2642 414 800 500 1980 5 1 82708344 2250 97.14 1.26 12 0.03 28.00 2153.00 3870 20240320 -29.72 2100 20240805 29.52 3870 -29.72 20240320 2100 29.52 20240805 3870 -29.72 20240320 2100 29.52 20240805 3.36 N 048870 500 413 억 11025792 N N 24 N 00 N
10 20241209 160507 55 40.00 KOSDAQ 의료정밀기기 N N N Y 40 N 2680 60 2 2.29 3265224740 1218715 197.48 2650 2745 2605 3405 1835 2620 2679.26 13.53 0 -163024 2746 2682 2616 2552 2486 2685 2555 414 785 500 1930 5 1 82708344 2217 95.71 1.24 12 1.47 28.00 2153.00 3870 20240320 -30.75 2100 20240805 27.62 3870 -30.75 20240320 2100 27.62 20240805 3870 -30.75 20240320 2100 27.62 20240805 3.41 N 048870 500 413 억 11190369 N N 24 N 00 N
11 20241209 150509 55 40.00 KOSDAQ 의료정밀기기 N N N Y 40 N 2690 70 2 2.67 3000899535 1119799 181.45 2650 2745 2605 3405 1835 2620 2679.89 13.53 0 -170491 2746 2682 2616 2552 2486 2685 2555 414 785 500 1930 5 1 82708344 2225 96.07 1.25 12 1.35 28.00 2153.00 3870 20240320 -30.49 2100 20240805 28.10 3870 -30.49 20240320 2100 28.10 20240805 3870 -30.49 20240320 2100 28.10 20240805 3.41 N 048870 500 413 억 11190369 N N 34 N 00 N
12 20241209 140508 55 40.00 KOSDAQ 의료정밀기기 N N N Y 40 N 2735 115 2 4.39 2692706235 1005921 163.00 2650 2740 2605 3405 1835 2620 2676.89 13.53 0 -160367 2746 2682 2616 2552 2486 2685 2555 414 785 500 1930 5 1 82708344 2262 97.68 1.27 12 1.22 28.00 2153.00 3870 20240320 -29.33 2100 20240805 30.24 3870 -29.33 20240320 2100 30.24 20240805 3870 -29.33 20240320 2100 30.24 20240805 3.41 N 048870 500 413 억 11190369 N N 34 N 00 N