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
122310/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
20241210,160803,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5540,190,2,3.55,556816630,100530,158.80,5290,5660,5290,6950,3750,5350,5538.86,1.55,0,11968,5576,5462,5356,5242,5136,5410,5190,73,1600,500,3950,10,1,14553844,806,6.46,0.78,12,0.69,858.00,7137.00,7160,20240202,-22.63,5250,20241209,5.52,7160,-22.63,20240202,5250,5.52,20241209,7160,-22.63,20240202,5250,5.52,20241209,1.38,N,122310,500,72 억,,226203,N,N,0,N,00,N
20241210,150803,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5530,180,2,3.36,536507600,96843,152.97,5290,5660,5290,6950,3750,5350,5540.02,1.55,0,11932,5576,5462,5356,5242,5136,5410,5190,73,1600,500,3950,10,1,14553844,805,6.45,0.77,12,0.67,858.00,7137.00,7160,20240202,-22.77,5250,20241209,5.33,7160,-22.77,20240202,5250,5.33,20241209,7160,-22.77,20240202,5250,5.33,20241209,1.38,N,122310,500,72 억,,226203,N,N,0,N,00,N
20241210,140803,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5550,200,2,3.74,347476570,62648,98.96,5290,5660,5290,6950,3750,5350,5546.57,1.55,0,11689,5576,5462,5356,5242,5136,5410,5190,73,1600,500,3950,10,1,14553844,808,6.47,0.78,12,0.43,858.00,7137.00,7160,20240202,-22.49,5250,20241209,5.71,7160,-22.49,20240202,5250,5.71,20241209,7160,-22.49,20240202,5250,5.71,20241209,1.38,N,122310,500,72 억,,226203,N,N,0,N,00,N
20241210,130803,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5650,300,2,5.61,188225750,34088,53.84,5290,5660,5290,6950,3750,5350,5521.89,1.55,0,9427,5576,5462,5356,5242,5136,5410,5190,73,1600,500,3950,10,1,14553844,822,6.59,0.79,12,0.23,858.00,7137.00,7160,20240202,-21.09,5250,20241209,7.62,7160,-21.09,20240202,5250,7.62,20241209,7160,-21.09,20240202,5250,7.62,20241209,1.38,N,122310,500,72 억,,226203,N,N,0,N,00,N
20241210,120803,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5550,200,2,3.74,127392550,23256,36.73,5290,5550,5290,6950,3750,5350,5477.97,1.55,0,6696,5576,5462,5356,5242,5136,5410,5190,73,1600,500,3950,10,1,14553844,808,6.47,0.78,12,0.16,858.00,7137.00,7160,20240202,-22.49,5250,20241209,5.71,7160,-22.49,20240202,5250,5.71,20241209,7160,-22.49,20240202,5250,5.71,20241209,1.38,N,122310,500,72 억,,226203,N,N,0,N,00,N
20241210,110802,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5530,180,2,3.36,82795880,15161,23.95,5290,5530,5290,6950,3750,5350,5461.29,1.55,0,5145,5576,5462,5356,5242,5136,5410,5190,73,1600,500,3950,10,1,14553844,805,6.45,0.77,12,0.10,858.00,7137.00,7160,20240202,-22.77,5250,20241209,5.33,7160,-22.77,20240202,5250,5.33,20241209,7160,-22.77,20240202,5250,5.33,20241209,1.38,N,122310,500,72 억,,226203,N,N,0,N,00,N
20241210,100803,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5500,150,2,2.80,65568620,12036,19.01,5290,5520,5290,6950,3750,5350,5447.91,1.55,0,3182,5576,5462,5356,5242,5136,5410,5190,73,1600,500,3950,10,1,14553844,800,6.41,0.77,12,0.08,858.00,7137.00,7160,20240202,-23.18,5250,20241209,4.76,7160,-23.18,20240202,5250,4.76,20241209,7160,-23.18,20240202,5250,4.76,20241209,1.38,N,122310,500,72 억,,226203,N,N,0,N,00,N
20241210,090808,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5410,60,2,1.12,7667330,1430,2.26,5290,5430,5290,6950,3750,5350,5361.98,1.55,0,844,5576,5462,5356,5242,5136,5410,5190,73,1600,500,3950,10,1,14553844,787,6.31,0.76,12,0.01,858.00,7137.00,7160,20240202,-24.44,5250,20241209,3.05,7160,-24.44,20240202,5250,3.05,20241209,7160,-24.44,20240202,5250,3.05,20241209,1.38,N,122310,500,72 억,,226203,N,N,0,N,00,N
20241209,160800,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,5350,-210,5,-3.78,337944840,63274,188.64,5470,5470,5250,7220,3900,5560,5340.97,1.63,0,-11137,5746,5652,5506,5412,5266,5580,5340,73,1660,500,4110,10,1,14553844,779,6.24,0.75,12,0.43,858.00,7137.00,7160,20240202,-25.28,5250,20241209,1.90,7160,-25.28,20240202,5250,1.90,20241209,7160,-25.28,20240202,5250,1.90,20241209,1.37,N,122310,500,72 억,,237340,N,N,0,N,00,N
20241209,150800,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,5370,-190,5,-3.42,326583880,61157,182.33,5470,5470,5250,7220,3900,5560,5340.09,1.63,0,-10436,5746,5652,5506,5412,5266,5580,5340,73,1660,500,4110,10,1,14553844,782,6.26,0.75,12,0.42,858.00,7137.00,7160,20240202,-25.00,5250,20241209,2.29,7160,-25.00,20240202,5250,2.29,20241209,7160,-25.00,20240202,5250,2.29,20241209,1.37,N,122310,500,72 억,,237340,N,N,0,N,00,N
20241209,140802,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,5320,-240,5,-4.32,236240050,44303,132.08,5470,5470,5250,7220,3900,5560,5332.37,1.63,0,-3668,5746,5652,5506,5412,5266,5580,5340,73,1660,500,4110,10,1,14553844,774,6.20,0.75,12,0.30,858.00,7137.00,7160,20240202,-25.70,5250,20241209,1.33,7160,-25.70,20240202,5250,1.33,20241209,7160,-25.70,20240202,5250,1.33,20241209,1.37,N,122310,500,72 억,,237340,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 160803 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5540 190 2 3.55 556816630 100530 158.80 5290 5660 5290 6950 3750 5350 5538.86 1.55 0 11968 5576 5462 5356 5242 5136 5410 5190 73 1600 500 3950 10 1 14553844 806 6.46 0.78 12 0.69 858.00 7137.00 7160 20240202 -22.63 5250 20241209 5.52 7160 -22.63 20240202 5250 5.52 20241209 7160 -22.63 20240202 5250 5.52 20241209 1.38 N 122310 500 72 억 226203 N N 0 N 00 N
3 20241210 150803 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5530 180 2 3.36 536507600 96843 152.97 5290 5660 5290 6950 3750 5350 5540.02 1.55 0 11932 5576 5462 5356 5242 5136 5410 5190 73 1600 500 3950 10 1 14553844 805 6.45 0.77 12 0.67 858.00 7137.00 7160 20240202 -22.77 5250 20241209 5.33 7160 -22.77 20240202 5250 5.33 20241209 7160 -22.77 20240202 5250 5.33 20241209 1.38 N 122310 500 72 억 226203 N N 0 N 00 N
4 20241210 140803 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5550 200 2 3.74 347476570 62648 98.96 5290 5660 5290 6950 3750 5350 5546.57 1.55 0 11689 5576 5462 5356 5242 5136 5410 5190 73 1600 500 3950 10 1 14553844 808 6.47 0.78 12 0.43 858.00 7137.00 7160 20240202 -22.49 5250 20241209 5.71 7160 -22.49 20240202 5250 5.71 20241209 7160 -22.49 20240202 5250 5.71 20241209 1.38 N 122310 500 72 억 226203 N N 0 N 00 N
5 20241210 130803 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5650 300 2 5.61 188225750 34088 53.84 5290 5660 5290 6950 3750 5350 5521.89 1.55 0 9427 5576 5462 5356 5242 5136 5410 5190 73 1600 500 3950 10 1 14553844 822 6.59 0.79 12 0.23 858.00 7137.00 7160 20240202 -21.09 5250 20241209 7.62 7160 -21.09 20240202 5250 7.62 20241209 7160 -21.09 20240202 5250 7.62 20241209 1.38 N 122310 500 72 억 226203 N N 0 N 00 N
6 20241210 120803 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5550 200 2 3.74 127392550 23256 36.73 5290 5550 5290 6950 3750 5350 5477.97 1.55 0 6696 5576 5462 5356 5242 5136 5410 5190 73 1600 500 3950 10 1 14553844 808 6.47 0.78 12 0.16 858.00 7137.00 7160 20240202 -22.49 5250 20241209 5.71 7160 -22.49 20240202 5250 5.71 20241209 7160 -22.49 20240202 5250 5.71 20241209 1.38 N 122310 500 72 억 226203 N N 0 N 00 N
7 20241210 110802 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5530 180 2 3.36 82795880 15161 23.95 5290 5530 5290 6950 3750 5350 5461.29 1.55 0 5145 5576 5462 5356 5242 5136 5410 5190 73 1600 500 3950 10 1 14553844 805 6.45 0.77 12 0.10 858.00 7137.00 7160 20240202 -22.77 5250 20241209 5.33 7160 -22.77 20240202 5250 5.33 20241209 7160 -22.77 20240202 5250 5.33 20241209 1.38 N 122310 500 72 억 226203 N N 0 N 00 N
8 20241210 100803 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5500 150 2 2.80 65568620 12036 19.01 5290 5520 5290 6950 3750 5350 5447.91 1.55 0 3182 5576 5462 5356 5242 5136 5410 5190 73 1600 500 3950 10 1 14553844 800 6.41 0.77 12 0.08 858.00 7137.00 7160 20240202 -23.18 5250 20241209 4.76 7160 -23.18 20240202 5250 4.76 20241209 7160 -23.18 20240202 5250 4.76 20241209 1.38 N 122310 500 72 억 226203 N N 0 N 00 N
9 20241210 090808 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5410 60 2 1.12 7667330 1430 2.26 5290 5430 5290 6950 3750 5350 5361.98 1.55 0 844 5576 5462 5356 5242 5136 5410 5190 73 1600 500 3950 10 1 14553844 787 6.31 0.76 12 0.01 858.00 7137.00 7160 20240202 -24.44 5250 20241209 3.05 7160 -24.44 20240202 5250 3.05 20241209 7160 -24.44 20240202 5250 3.05 20241209 1.38 N 122310 500 72 억 226203 N N 0 N 00 N
10 20241209 160800 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 5350 -210 5 -3.78 337944840 63274 188.64 5470 5470 5250 7220 3900 5560 5340.97 1.63 0 -11137 5746 5652 5506 5412 5266 5580 5340 73 1660 500 4110 10 1 14553844 779 6.24 0.75 12 0.43 858.00 7137.00 7160 20240202 -25.28 5250 20241209 1.90 7160 -25.28 20240202 5250 1.90 20241209 7160 -25.28 20240202 5250 1.90 20241209 1.37 N 122310 500 72 억 237340 N N 0 N 00 N
11 20241209 150800 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 5370 -190 5 -3.42 326583880 61157 182.33 5470 5470 5250 7220 3900 5560 5340.09 1.63 0 -10436 5746 5652 5506 5412 5266 5580 5340 73 1660 500 4110 10 1 14553844 782 6.26 0.75 12 0.42 858.00 7137.00 7160 20240202 -25.00 5250 20241209 2.29 7160 -25.00 20240202 5250 2.29 20241209 7160 -25.00 20240202 5250 2.29 20241209 1.37 N 122310 500 72 억 237340 N N 0 N 00 N
12 20241209 140802 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 5320 -240 5 -4.32 236240050 44303 132.08 5470 5470 5250 7220 3900 5560 5332.37 1.63 0 -3668 5746 5652 5506 5412 5266 5580 5340 73 1660 500 4110 10 1 14553844 774 6.20 0.75 12 0.30 858.00 7137.00 7160 20240202 -25.70 5250 20241209 1.33 7160 -25.70 20240202 5250 1.33 20241209 7160 -25.70 20240202 5250 1.33 20241209 1.37 N 122310 500 72 억 237340 N N 0 N 00 N