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
100120/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
20241210,160729,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,20100,250,2,1.26,155269420,7605,35.00,19680,20800,19680,25800,13900,19850,20416.84,34.12,0,3033,21603,20726,20273,19396,18943,20500,19170,50,5950,500,15080,50,1,10001865,2010,13.66,0.83,12,0.08,1471.00,24138.00,30900,20240329,-34.95,19680,20241210,2.13,30900,-34.95,20240329,19680,2.13,20241210,30900,-34.95,20240329,19680,2.13,20241210,0.41,N,100120,500,50 억,,3413054,N,N,0,N,00,N
20241210,150730,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,20450,600,2,3.02,130340170,6379,29.36,19680,20800,19680,25800,13900,19850,20432.70,34.12,0,2403,21603,20726,20273,19396,18943,20500,19170,50,5950,500,15080,50,1,10001865,2045,13.90,0.85,12,0.06,1471.00,24138.00,30900,20240329,-33.82,19680,20241210,3.91,30900,-33.82,20240329,19680,3.91,20241210,30900,-33.82,20240329,19680,3.91,20241210,0.41,N,100120,500,50 억,,3413054,N,N,0,N,00,N
20241210,140730,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,20500,650,2,3.27,106075670,5196,23.91,19680,20800,19680,25800,13900,19850,20414.87,34.12,0,2501,21603,20726,20273,19396,18943,20500,19170,50,5950,500,15080,50,1,10001865,2050,13.94,0.85,12,0.05,1471.00,24138.00,30900,20240329,-33.66,19680,20241210,4.17,30900,-33.66,20240329,19680,4.17,20241210,30900,-33.66,20240329,19680,4.17,20241210,0.41,N,100120,500,50 억,,3413054,N,N,0,N,00,N
20241210,130729,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,20600,750,2,3.78,84586870,4154,19.12,19680,20800,19680,25800,13900,19850,20362.75,34.12,0,1737,21603,20726,20273,19396,18943,20500,19170,50,5950,500,15080,50,1,10001865,2060,14.00,0.85,12,0.04,1471.00,24138.00,30900,20240329,-33.33,19680,20241210,4.67,30900,-33.33,20240329,19680,4.67,20241210,30900,-33.33,20240329,19680,4.67,20241210,0.41,N,100120,500,50 억,,3413054,N,N,0,N,00,N
20241210,120729,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,20700,850,2,4.28,80003870,3931,18.09,19680,20800,19680,25800,13900,19850,20352.04,34.12,0,1597,21603,20726,20273,19396,18943,20500,19170,50,5950,500,15080,50,1,10001865,2070,14.07,0.86,12,0.04,1471.00,24138.00,30900,20240329,-33.01,19680,20241210,5.18,30900,-33.01,20240329,19680,5.18,20241210,30900,-33.01,20240329,19680,5.18,20241210,0.41,N,100120,500,50 억,,3413054,N,N,0,N,00,N
20241210,110729,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,20500,650,2,3.27,55140470,2723,12.53,19680,20500,19680,25800,13900,19850,20249.90,34.12,0,1667,21603,20726,20273,19396,18943,20500,19170,50,5950,500,15080,50,1,10001865,2050,13.94,0.85,12,0.03,1471.00,24138.00,30900,20240329,-33.66,19680,20241210,4.17,30900,-33.66,20240329,19680,4.17,20241210,30900,-33.66,20240329,19680,4.17,20241210,0.41,N,100120,500,50 억,,3413054,N,N,0,N,00,N
20241210,100729,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,20300,450,2,2.27,47555520,2351,10.82,19680,20400,19680,25800,13900,19850,20227.78,34.12,0,1534,21603,20726,20273,19396,18943,20500,19170,50,5950,500,15080,50,1,10001865,2030,13.80,0.84,12,0.02,1471.00,24138.00,30900,20240329,-34.30,19680,20241210,3.15,30900,-34.30,20240329,19680,3.15,20241210,30900,-34.30,20240329,19680,3.15,20241210,0.41,N,100120,500,50 억,,3413054,N,N,0,N,00,N
20241210,090734,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,20100,250,2,1.26,6676620,336,1.55,19680,20300,19680,25800,13900,19850,19870.89,34.12,0,23,21603,20726,20273,19396,18943,20500,19170,50,5950,500,15080,50,1,10001865,2010,13.66,0.83,12,0.00,1471.00,24138.00,30900,20240329,-34.95,19680,20241210,2.13,30900,-34.95,20240329,19680,2.13,20241210,30900,-34.95,20240329,19680,2.13,20241210,0.41,N,100120,500,50 억,,3413054,N,N,0,N,00,N
20241209,160726,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,19850,-1250,5,-5.92,435065630,21686,122.02,21000,21150,19820,27400,14800,21100,20062.17,34.17,0,-4618,21833,21466,20983,20616,20133,21225,20375,50,6300,500,16030,10,1,10001865,1985,13.49,0.82,12,0.22,1471.00,24138.00,30900,20240329,-35.76,19820,20241209,0.15,30900,-35.76,20240329,19820,0.15,20241209,30900,-35.76,20240329,19820,0.15,20241209,0.42,N,100120,500,50 억,,3417580,N,N,0,N,00,N
20241209,150727,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,20000,-1100,5,-5.21,409529940,20400,114.79,21000,21150,19820,27400,14800,21100,20075.00,34.17,0,-4138,21833,21466,20983,20616,20133,21225,20375,50,6300,500,16030,50,1,10001865,2000,13.60,0.83,12,0.20,1471.00,24138.00,30900,20240329,-35.28,19820,20241209,0.91,30900,-35.28,20240329,19820,0.91,20241209,30900,-35.28,20240329,19820,0.91,20241209,0.42,N,100120,500,50 억,,3417580,N,N,0,N,00,N
20241209,140728,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,19920,-1180,5,-5.59,351579130,17490,98.41,21000,21150,19870,27400,14800,21100,20101.72,34.17,0,-3291,21833,21466,20983,20616,20133,21225,20375,50,6300,500,16030,10,1,10001865,1992,13.54,0.83,12,0.17,1471.00,24138.00,30900,20240329,-35.53,19870,20241209,0.25,30900,-35.53,20240329,19870,0.25,20241209,30900,-35.53,20240329,19870,0.25,20241209,0.42,N,100120,500,50 억,,3417580,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 160729 55 60.00 KOSDAQ 신저가 의료정밀기기 N N N Y 60 N 20100 250 2 1.26 155269420 7605 35.00 19680 20800 19680 25800 13900 19850 20416.84 34.12 0 3033 21603 20726 20273 19396 18943 20500 19170 50 5950 500 15080 50 1 10001865 2010 13.66 0.83 12 0.08 1471.00 24138.00 30900 20240329 -34.95 19680 20241210 2.13 30900 -34.95 20240329 19680 2.13 20241210 30900 -34.95 20240329 19680 2.13 20241210 0.41 N 100120 500 50 억 3413054 N N 0 N 00 N
3 20241210 150730 55 60.00 KOSDAQ 신저가 의료정밀기기 N N N Y 60 N 20450 600 2 3.02 130340170 6379 29.36 19680 20800 19680 25800 13900 19850 20432.70 34.12 0 2403 21603 20726 20273 19396 18943 20500 19170 50 5950 500 15080 50 1 10001865 2045 13.90 0.85 12 0.06 1471.00 24138.00 30900 20240329 -33.82 19680 20241210 3.91 30900 -33.82 20240329 19680 3.91 20241210 30900 -33.82 20240329 19680 3.91 20241210 0.41 N 100120 500 50 억 3413054 N N 0 N 00 N
4 20241210 140730 55 60.00 KOSDAQ 신저가 의료정밀기기 N N N Y 60 N 20500 650 2 3.27 106075670 5196 23.91 19680 20800 19680 25800 13900 19850 20414.87 34.12 0 2501 21603 20726 20273 19396 18943 20500 19170 50 5950 500 15080 50 1 10001865 2050 13.94 0.85 12 0.05 1471.00 24138.00 30900 20240329 -33.66 19680 20241210 4.17 30900 -33.66 20240329 19680 4.17 20241210 30900 -33.66 20240329 19680 4.17 20241210 0.41 N 100120 500 50 억 3413054 N N 0 N 00 N
5 20241210 130729 55 60.00 KOSDAQ 신저가 의료정밀기기 N N N Y 60 N 20600 750 2 3.78 84586870 4154 19.12 19680 20800 19680 25800 13900 19850 20362.75 34.12 0 1737 21603 20726 20273 19396 18943 20500 19170 50 5950 500 15080 50 1 10001865 2060 14.00 0.85 12 0.04 1471.00 24138.00 30900 20240329 -33.33 19680 20241210 4.67 30900 -33.33 20240329 19680 4.67 20241210 30900 -33.33 20240329 19680 4.67 20241210 0.41 N 100120 500 50 억 3413054 N N 0 N 00 N
6 20241210 120729 55 60.00 KOSDAQ 신저가 의료정밀기기 N N N Y 60 N 20700 850 2 4.28 80003870 3931 18.09 19680 20800 19680 25800 13900 19850 20352.04 34.12 0 1597 21603 20726 20273 19396 18943 20500 19170 50 5950 500 15080 50 1 10001865 2070 14.07 0.86 12 0.04 1471.00 24138.00 30900 20240329 -33.01 19680 20241210 5.18 30900 -33.01 20240329 19680 5.18 20241210 30900 -33.01 20240329 19680 5.18 20241210 0.41 N 100120 500 50 억 3413054 N N 0 N 00 N
7 20241210 110729 55 60.00 KOSDAQ 신저가 의료정밀기기 N N N Y 60 N 20500 650 2 3.27 55140470 2723 12.53 19680 20500 19680 25800 13900 19850 20249.90 34.12 0 1667 21603 20726 20273 19396 18943 20500 19170 50 5950 500 15080 50 1 10001865 2050 13.94 0.85 12 0.03 1471.00 24138.00 30900 20240329 -33.66 19680 20241210 4.17 30900 -33.66 20240329 19680 4.17 20241210 30900 -33.66 20240329 19680 4.17 20241210 0.41 N 100120 500 50 억 3413054 N N 0 N 00 N
8 20241210 100729 55 60.00 KOSDAQ 신저가 의료정밀기기 N N N Y 60 N 20300 450 2 2.27 47555520 2351 10.82 19680 20400 19680 25800 13900 19850 20227.78 34.12 0 1534 21603 20726 20273 19396 18943 20500 19170 50 5950 500 15080 50 1 10001865 2030 13.80 0.84 12 0.02 1471.00 24138.00 30900 20240329 -34.30 19680 20241210 3.15 30900 -34.30 20240329 19680 3.15 20241210 30900 -34.30 20240329 19680 3.15 20241210 0.41 N 100120 500 50 억 3413054 N N 0 N 00 N
9 20241210 090734 55 60.00 KOSDAQ 신저가 의료정밀기기 N N N Y 60 N 20100 250 2 1.26 6676620 336 1.55 19680 20300 19680 25800 13900 19850 19870.89 34.12 0 23 21603 20726 20273 19396 18943 20500 19170 50 5950 500 15080 50 1 10001865 2010 13.66 0.83 12 0.00 1471.00 24138.00 30900 20240329 -34.95 19680 20241210 2.13 30900 -34.95 20240329 19680 2.13 20241210 30900 -34.95 20240329 19680 2.13 20241210 0.41 N 100120 500 50 억 3413054 N N 0 N 00 N
10 20241209 160726 55 60.00 KOSDAQ 신저가 의료정밀기기 N N N Y 60 N 19850 -1250 5 -5.92 435065630 21686 122.02 21000 21150 19820 27400 14800 21100 20062.17 34.17 0 -4618 21833 21466 20983 20616 20133 21225 20375 50 6300 500 16030 10 1 10001865 1985 13.49 0.82 12 0.22 1471.00 24138.00 30900 20240329 -35.76 19820 20241209 0.15 30900 -35.76 20240329 19820 0.15 20241209 30900 -35.76 20240329 19820 0.15 20241209 0.42 N 100120 500 50 억 3417580 N N 0 N 00 N
11 20241209 150727 55 60.00 KOSDAQ 신저가 의료정밀기기 N N N Y 60 N 20000 -1100 5 -5.21 409529940 20400 114.79 21000 21150 19820 27400 14800 21100 20075.00 34.17 0 -4138 21833 21466 20983 20616 20133 21225 20375 50 6300 500 16030 50 1 10001865 2000 13.60 0.83 12 0.20 1471.00 24138.00 30900 20240329 -35.28 19820 20241209 0.91 30900 -35.28 20240329 19820 0.91 20241209 30900 -35.28 20240329 19820 0.91 20241209 0.42 N 100120 500 50 억 3417580 N N 0 N 00 N
12 20241209 140728 55 60.00 KOSDAQ 신저가 의료정밀기기 N N N Y 60 N 19920 -1180 5 -5.59 351579130 17490 98.41 21000 21150 19870 27400 14800 21100 20101.72 34.17 0 -3291 21833 21466 20983 20616 20133 21225 20375 50 6300 500 16030 10 1 10001865 1992 13.54 0.83 12 0.17 1471.00 24138.00 30900 20240329 -35.53 19870 20241209 0.25 30900 -35.53 20240329 19870 0.25 20241209 30900 -35.53 20240329 19870 0.25 20241209 0.42 N 100120 500 50 억 3417580 N N 0 N 00 N