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
126700/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
20241210,160810,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,16020,1370,2,9.35,3359341020,215448,72.62,14660,16020,14660,19040,10260,14650,15592.31,9.74,0,93953,15703,15176,14803,14276,13903,14990,14090,75,4390,500,10840,10,1,14942112,2394,5.21,0.90,12,1.44,3072.00,17775.00,29900,20240619,-46.42,14150,20241115,13.22,29900,-46.42,20240619,14150,13.22,20241115,29900,-46.42,20240619,14150,13.22,20241115,4.82,N,126700,500,74 억,,1455191,N,N,73,N,00,N
20241210,150811,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,15960,1310,2,8.94,3065600240,197082,66.43,14660,16000,14660,19040,10260,14650,15554.95,9.74,0,83662,15703,15176,14803,14276,13903,14990,14090,75,4390,500,10840,10,1,14942112,2385,5.20,0.90,12,1.32,3072.00,17775.00,29900,20240619,-46.62,14150,20241115,12.79,29900,-46.62,20240619,14150,12.79,20241115,29900,-46.62,20240619,14150,12.79,20241115,4.82,N,126700,500,74 억,,1455191,N,N,52,N,00,N
20241210,140811,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,15950,1300,2,8.87,2611069620,168619,56.84,14660,15980,14660,19040,10260,14650,15485.03,9.74,0,71644,15703,15176,14803,14276,13903,14990,14090,75,4390,500,10840,10,1,14942112,2383,5.19,0.90,12,1.13,3072.00,17775.00,29900,20240619,-46.66,14150,20241115,12.72,29900,-46.66,20240619,14150,12.72,20241115,29900,-46.66,20240619,14150,12.72,20241115,4.82,N,126700,500,74 억,,1455191,N,N,52,N,00,N
20241210,130811,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,15890,1240,2,8.46,2073414010,134836,45.45,14660,15920,14660,19040,10260,14650,15377.30,9.74,0,58628,15703,15176,14803,14276,13903,14990,14090,75,4390,500,10840,10,1,14942112,2374,5.17,0.89,12,0.90,3072.00,17775.00,29900,20240619,-46.86,14150,20241115,12.30,29900,-46.86,20240619,14150,12.30,20241115,29900,-46.86,20240619,14150,12.30,20241115,4.82,N,126700,500,74 억,,1455191,N,N,52,N,00,N
20241210,120810,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,15510,860,2,5.87,1392597330,91371,30.80,14660,15570,14660,19040,10260,14650,15241.13,9.74,0,39439,15703,15176,14803,14276,13903,14990,14090,75,4390,500,10840,10,1,14942112,2318,5.05,0.87,12,0.61,3072.00,17775.00,29900,20240619,-48.13,14150,20241115,9.61,29900,-48.13,20240619,14150,9.61,20241115,29900,-48.13,20240619,14150,9.61,20241115,4.82,N,126700,500,74 억,,1455191,N,N,52,N,00,N
20241210,110810,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,15490,840,2,5.73,1246498360,81955,27.62,14660,15520,14660,19040,10260,14650,15209.55,9.74,0,34338,15703,15176,14803,14276,13903,14990,14090,75,4390,500,10840,10,1,14942112,2315,5.04,0.87,12,0.55,3072.00,17775.00,29900,20240619,-48.19,14150,20241115,9.47,29900,-48.19,20240619,14150,9.47,20241115,29900,-48.19,20240619,14150,9.47,20241115,4.82,N,126700,500,74 억,,1455191,N,N,52,N,00,N
20241210,100811,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,15260,610,2,4.16,858489700,56732,19.12,14660,15360,14660,19040,10260,14650,15132.37,9.74,0,21315,15703,15176,14803,14276,13903,14990,14090,75,4390,500,10840,10,1,14942112,2280,4.97,0.86,12,0.38,3072.00,17775.00,29900,20240619,-48.96,14150,20241115,7.84,29900,-48.96,20240619,14150,7.84,20241115,29900,-48.96,20240619,14150,7.84,20241115,4.82,N,126700,500,74 억,,1455191,N,N,52,N,00,N
20241210,090816,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,15000,350,2,2.39,174817240,11800,3.98,14660,15040,14660,19040,10260,14650,14815.02,9.74,0,4330,15703,15176,14803,14276,13903,14990,14090,75,4390,500,10840,10,1,14942112,2241,4.88,0.84,12,0.08,3072.00,17775.00,29900,20240619,-49.83,14150,20241115,6.01,29900,-49.83,20240619,14150,6.01,20241115,29900,-49.83,20240619,14150,6.01,20241115,4.82,N,126700,500,74 억,,1455191,N,N,52,N,00,N
20241209,160808,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,14650,-860,5,-5.54,4356826440,295911,137.04,14950,15330,14430,20150,10860,15510,14723.44,9.61,0,4812,16616,16062,15526,14972,14436,15795,14705,75,4640,500,11470,10,1,14942112,2189,4.77,0.82,12,1.98,3072.00,17775.00,29900,20240619,-51.00,14150,20241115,3.53,29900,-51.00,20240619,14150,3.53,20241115,29900,-51.00,20240619,14150,3.53,20241115,4.83,N,126700,500,74 억,,1436278,N,N,52,N,00,N
20241209,150808,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,14600,-910,5,-5.87,3666801480,248676,115.16,14950,15330,14430,20150,10860,15510,14745.30,9.61,0,22953,16616,16062,15526,14972,14436,15795,14705,75,4640,500,11470,10,1,14942112,2182,4.75,0.82,12,1.66,3072.00,17775.00,29900,20240619,-51.17,14150,20241115,3.18,29900,-51.17,20240619,14150,3.18,20241115,29900,-51.17,20240619,14150,3.18,20241115,4.83,N,126700,500,74 억,,1436278,N,N,49,N,00,N
20241209,140809,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,14600,-910,5,-5.87,2198094120,147574,68.34,14950,15330,14560,20150,10860,15510,14894.86,9.61,0,-4280,16616,16062,15526,14972,14436,15795,14705,75,4640,500,11470,10,1,14942112,2182,4.75,0.82,12,0.99,3072.00,17775.00,29900,20240619,-51.17,14150,20241115,3.18,29900,-51.17,20240619,14150,3.18,20241115,29900,-51.17,20240619,14150,3.18,20241115,4.83,N,126700,500,74 억,,1436278,N,N,49,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 160810 55 40.00 KOSDAQ 의료정밀기기 N N N Y 40 N 16020 1370 2 9.35 3359341020 215448 72.62 14660 16020 14660 19040 10260 14650 15592.31 9.74 0 93953 15703 15176 14803 14276 13903 14990 14090 75 4390 500 10840 10 1 14942112 2394 5.21 0.90 12 1.44 3072.00 17775.00 29900 20240619 -46.42 14150 20241115 13.22 29900 -46.42 20240619 14150 13.22 20241115 29900 -46.42 20240619 14150 13.22 20241115 4.82 N 126700 500 74 억 1455191 N N 73 N 00 N
3 20241210 150811 55 40.00 KOSDAQ 의료정밀기기 N N N Y 40 N 15960 1310 2 8.94 3065600240 197082 66.43 14660 16000 14660 19040 10260 14650 15554.95 9.74 0 83662 15703 15176 14803 14276 13903 14990 14090 75 4390 500 10840 10 1 14942112 2385 5.20 0.90 12 1.32 3072.00 17775.00 29900 20240619 -46.62 14150 20241115 12.79 29900 -46.62 20240619 14150 12.79 20241115 29900 -46.62 20240619 14150 12.79 20241115 4.82 N 126700 500 74 억 1455191 N N 52 N 00 N
4 20241210 140811 55 40.00 KOSDAQ 의료정밀기기 N N N Y 40 N 15950 1300 2 8.87 2611069620 168619 56.84 14660 15980 14660 19040 10260 14650 15485.03 9.74 0 71644 15703 15176 14803 14276 13903 14990 14090 75 4390 500 10840 10 1 14942112 2383 5.19 0.90 12 1.13 3072.00 17775.00 29900 20240619 -46.66 14150 20241115 12.72 29900 -46.66 20240619 14150 12.72 20241115 29900 -46.66 20240619 14150 12.72 20241115 4.82 N 126700 500 74 억 1455191 N N 52 N 00 N
5 20241210 130811 55 40.00 KOSDAQ 의료정밀기기 N N N Y 40 N 15890 1240 2 8.46 2073414010 134836 45.45 14660 15920 14660 19040 10260 14650 15377.30 9.74 0 58628 15703 15176 14803 14276 13903 14990 14090 75 4390 500 10840 10 1 14942112 2374 5.17 0.89 12 0.90 3072.00 17775.00 29900 20240619 -46.86 14150 20241115 12.30 29900 -46.86 20240619 14150 12.30 20241115 29900 -46.86 20240619 14150 12.30 20241115 4.82 N 126700 500 74 억 1455191 N N 52 N 00 N
6 20241210 120810 55 40.00 KOSDAQ 의료정밀기기 N N N Y 40 N 15510 860 2 5.87 1392597330 91371 30.80 14660 15570 14660 19040 10260 14650 15241.13 9.74 0 39439 15703 15176 14803 14276 13903 14990 14090 75 4390 500 10840 10 1 14942112 2318 5.05 0.87 12 0.61 3072.00 17775.00 29900 20240619 -48.13 14150 20241115 9.61 29900 -48.13 20240619 14150 9.61 20241115 29900 -48.13 20240619 14150 9.61 20241115 4.82 N 126700 500 74 억 1455191 N N 52 N 00 N
7 20241210 110810 55 40.00 KOSDAQ 의료정밀기기 N N N Y 40 N 15490 840 2 5.73 1246498360 81955 27.62 14660 15520 14660 19040 10260 14650 15209.55 9.74 0 34338 15703 15176 14803 14276 13903 14990 14090 75 4390 500 10840 10 1 14942112 2315 5.04 0.87 12 0.55 3072.00 17775.00 29900 20240619 -48.19 14150 20241115 9.47 29900 -48.19 20240619 14150 9.47 20241115 29900 -48.19 20240619 14150 9.47 20241115 4.82 N 126700 500 74 억 1455191 N N 52 N 00 N
8 20241210 100811 55 40.00 KOSDAQ 의료정밀기기 N N N Y 40 N 15260 610 2 4.16 858489700 56732 19.12 14660 15360 14660 19040 10260 14650 15132.37 9.74 0 21315 15703 15176 14803 14276 13903 14990 14090 75 4390 500 10840 10 1 14942112 2280 4.97 0.86 12 0.38 3072.00 17775.00 29900 20240619 -48.96 14150 20241115 7.84 29900 -48.96 20240619 14150 7.84 20241115 29900 -48.96 20240619 14150 7.84 20241115 4.82 N 126700 500 74 억 1455191 N N 52 N 00 N
9 20241210 090816 55 40.00 KOSDAQ 의료정밀기기 N N N Y 40 N 15000 350 2 2.39 174817240 11800 3.98 14660 15040 14660 19040 10260 14650 14815.02 9.74 0 4330 15703 15176 14803 14276 13903 14990 14090 75 4390 500 10840 10 1 14942112 2241 4.88 0.84 12 0.08 3072.00 17775.00 29900 20240619 -49.83 14150 20241115 6.01 29900 -49.83 20240619 14150 6.01 20241115 29900 -49.83 20240619 14150 6.01 20241115 4.82 N 126700 500 74 억 1455191 N N 52 N 00 N
10 20241209 160808 55 40.00 KOSDAQ 의료정밀기기 N N N Y 40 N 14650 -860 5 -5.54 4356826440 295911 137.04 14950 15330 14430 20150 10860 15510 14723.44 9.61 0 4812 16616 16062 15526 14972 14436 15795 14705 75 4640 500 11470 10 1 14942112 2189 4.77 0.82 12 1.98 3072.00 17775.00 29900 20240619 -51.00 14150 20241115 3.53 29900 -51.00 20240619 14150 3.53 20241115 29900 -51.00 20240619 14150 3.53 20241115 4.83 N 126700 500 74 억 1436278 N N 52 N 00 N
11 20241209 150808 55 40.00 KOSDAQ 의료정밀기기 N N N Y 40 N 14600 -910 5 -5.87 3666801480 248676 115.16 14950 15330 14430 20150 10860 15510 14745.30 9.61 0 22953 16616 16062 15526 14972 14436 15795 14705 75 4640 500 11470 10 1 14942112 2182 4.75 0.82 12 1.66 3072.00 17775.00 29900 20240619 -51.17 14150 20241115 3.18 29900 -51.17 20240619 14150 3.18 20241115 29900 -51.17 20240619 14150 3.18 20241115 4.83 N 126700 500 74 억 1436278 N N 49 N 00 N
12 20241209 140809 55 40.00 KOSDAQ 의료정밀기기 N N N Y 40 N 14600 -910 5 -5.87 2198094120 147574 68.34 14950 15330 14560 20150 10860 15510 14894.86 9.61 0 -4280 16616 16062 15526 14972 14436 15795 14705 75 4640 500 11470 10 1 14942112 2182 4.75 0.82 12 0.99 3072.00 17775.00 29900 20240619 -51.17 14150 20241115 3.18 29900 -51.17 20240619 14150 3.18 20241115 29900 -51.17 20240619 14150 3.18 20241115 4.83 N 126700 500 74 억 1436278 N N 49 N 00 N