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
149980/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
20241210,160836,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5840,530,2,9.98,828113270,146690,66.04,5310,5920,5310,6900,3720,5310,5644.50,0.17,0,46341,6263,5786,5543,5066,4823,5665,4945,19,1590,100,3820,10,1,18594363,1086,13.21,1.26,12,0.79,442.00,4641.00,11250,20240626,-48.09,5300,20241209,10.19,11250,-48.09,20240626,5300,10.19,20241209,11250,-48.09,20240626,5300,10.19,20241209,3.63,N,149980,100,18 억,,32358,N,N,0,N,00,N
20241210,150836,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5750,440,2,8.29,791608070,140401,63.21,5310,5920,5310,6900,3720,5310,5638.20,0.17,0,44679,6263,5786,5543,5066,4823,5665,4945,19,1590,100,3820,10,1,18594363,1069,13.01,1.24,12,0.76,442.00,4641.00,11250,20240626,-48.89,5300,20241209,8.49,11250,-48.89,20240626,5300,8.49,20241209,11250,-48.89,20240626,5300,8.49,20241209,3.63,N,149980,100,18 억,,32358,N,N,0,N,00,N
20241210,140836,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5670,360,2,6.78,539483210,96718,43.55,5310,5770,5310,6900,3720,5310,5577.90,0.17,0,38805,6263,5786,5543,5066,4823,5665,4945,19,1590,100,3820,10,1,18594363,1054,12.83,1.22,12,0.52,442.00,4641.00,11250,20240626,-49.60,5300,20241209,6.98,11250,-49.60,20240626,5300,6.98,20241209,11250,-49.60,20240626,5300,6.98,20241209,3.63,N,149980,100,18 억,,32358,N,N,0,N,00,N
20241210,130836,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5650,340,2,6.40,487349640,87480,39.39,5310,5770,5310,6900,3720,5310,5570.99,0.17,0,35172,6263,5786,5543,5066,4823,5665,4945,19,1590,100,3820,10,1,18594363,1051,12.78,1.22,12,0.47,442.00,4641.00,11250,20240626,-49.78,5300,20241209,6.60,11250,-49.78,20240626,5300,6.60,20241209,11250,-49.78,20240626,5300,6.60,20241209,3.63,N,149980,100,18 억,,32358,N,N,0,N,00,N
20241210,120835,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5620,310,2,5.84,438057110,78692,35.43,5310,5770,5310,6900,3720,5310,5566.74,0.17,0,30642,6263,5786,5543,5066,4823,5665,4945,19,1590,100,3820,10,1,18594363,1045,12.71,1.21,12,0.42,442.00,4641.00,11250,20240626,-50.04,5300,20241209,6.04,11250,-50.04,20240626,5300,6.04,20241209,11250,-50.04,20240626,5300,6.04,20241209,3.63,N,149980,100,18 억,,32358,N,N,0,N,00,N
20241210,110835,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5680,370,2,6.97,390183030,70230,31.62,5310,5770,5310,6900,3720,5310,5555.80,0.17,0,30135,6263,5786,5543,5066,4823,5665,4945,19,1590,100,3820,10,1,18594363,1056,12.85,1.22,12,0.38,442.00,4641.00,11250,20240626,-49.51,5300,20241209,7.17,11250,-49.51,20240626,5300,7.17,20241209,11250,-49.51,20240626,5300,7.17,20241209,3.63,N,149980,100,18 억,,32358,N,N,0,N,00,N
20241210,100836,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5720,410,2,7.72,316655860,57311,25.80,5310,5770,5310,6900,3720,5310,5525.23,0.17,0,20482,6263,5786,5543,5066,4823,5665,4945,19,1590,100,3820,10,1,18594363,1064,12.94,1.23,12,0.31,442.00,4641.00,11250,20240626,-49.16,5300,20241209,7.92,11250,-49.16,20240626,5300,7.92,20241209,11250,-49.16,20240626,5300,7.92,20241209,3.63,N,149980,100,18 억,,32358,N,N,0,N,00,N
20241210,090841,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5530,220,2,4.14,162370350,29816,13.42,5310,5620,5310,6900,3720,5310,5445.75,0.17,0,9735,6263,5786,5543,5066,4823,5665,4945,19,1590,100,3820,10,1,18594363,1028,12.51,1.19,12,0.16,442.00,4641.00,11250,20240626,-50.84,5300,20241209,4.34,11250,-50.84,20240626,5300,4.34,20241209,11250,-50.84,20240626,5300,4.34,20241209,3.63,N,149980,100,18 억,,32358,N,N,0,N,00,N
20241209,160833,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,5310,-620,5,-10.46,1192518940,217423,177.64,5780,6020,5300,7700,4160,5930,5484.13,0.25,0,-15071,6456,6192,5976,5712,5496,6085,5605,19,1770,100,4260,10,1,18594363,987,12.01,1.14,12,1.17,442.00,4641.00,11250,20240626,-52.80,5300,20241209,0.19,11250,-52.80,20240626,5300,0.19,20241209,11250,-52.80,20240626,5300,0.19,20241209,3.70,N,149980,100,18 억,,47354,N,N,0,N,00,N
20241209,150833,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,5400,-530,5,-8.94,1146734810,208829,170.62,5780,6020,5300,7700,4160,5930,5490.52,0.25,0,-15246,6456,6192,5976,5712,5496,6085,5605,19,1770,100,4260,10,1,18594363,1004,12.22,1.16,12,1.12,442.00,4641.00,11250,20240626,-52.00,5300,20241209,1.89,11250,-52.00,20240626,5300,1.89,20241209,11250,-52.00,20240626,5300,1.89,20241209,3.70,N,149980,100,18 억,,47354,N,N,0,N,00,N
20241209,140835,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,5490,-440,5,-7.42,970423990,175930,143.74,5780,6020,5300,7700,4160,5930,5515.13,0.25,0,-18492,6456,6192,5976,5712,5496,6085,5605,19,1770,100,4260,10,1,18594363,1021,12.42,1.18,12,0.95,442.00,4641.00,11250,20240626,-51.20,5300,20241209,3.58,11250,-51.20,20240626,5300,3.58,20241209,11250,-51.20,20240626,5300,3.58,20241209,3.70,N,149980,100,18 억,,47354,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 160836 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 5840 530 2 9.98 828113270 146690 66.04 5310 5920 5310 6900 3720 5310 5644.50 0.17 0 46341 6263 5786 5543 5066 4823 5665 4945 19 1590 100 3820 10 1 18594363 1086 13.21 1.26 12 0.79 442.00 4641.00 11250 20240626 -48.09 5300 20241209 10.19 11250 -48.09 20240626 5300 10.19 20241209 11250 -48.09 20240626 5300 10.19 20241209 3.63 N 149980 100 18 억 32358 N N 0 N 00 N
3 20241210 150836 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 5750 440 2 8.29 791608070 140401 63.21 5310 5920 5310 6900 3720 5310 5638.20 0.17 0 44679 6263 5786 5543 5066 4823 5665 4945 19 1590 100 3820 10 1 18594363 1069 13.01 1.24 12 0.76 442.00 4641.00 11250 20240626 -48.89 5300 20241209 8.49 11250 -48.89 20240626 5300 8.49 20241209 11250 -48.89 20240626 5300 8.49 20241209 3.63 N 149980 100 18 억 32358 N N 0 N 00 N
4 20241210 140836 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 5670 360 2 6.78 539483210 96718 43.55 5310 5770 5310 6900 3720 5310 5577.90 0.17 0 38805 6263 5786 5543 5066 4823 5665 4945 19 1590 100 3820 10 1 18594363 1054 12.83 1.22 12 0.52 442.00 4641.00 11250 20240626 -49.60 5300 20241209 6.98 11250 -49.60 20240626 5300 6.98 20241209 11250 -49.60 20240626 5300 6.98 20241209 3.63 N 149980 100 18 억 32358 N N 0 N 00 N
5 20241210 130836 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 5650 340 2 6.40 487349640 87480 39.39 5310 5770 5310 6900 3720 5310 5570.99 0.17 0 35172 6263 5786 5543 5066 4823 5665 4945 19 1590 100 3820 10 1 18594363 1051 12.78 1.22 12 0.47 442.00 4641.00 11250 20240626 -49.78 5300 20241209 6.60 11250 -49.78 20240626 5300 6.60 20241209 11250 -49.78 20240626 5300 6.60 20241209 3.63 N 149980 100 18 억 32358 N N 0 N 00 N
6 20241210 120835 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 5620 310 2 5.84 438057110 78692 35.43 5310 5770 5310 6900 3720 5310 5566.74 0.17 0 30642 6263 5786 5543 5066 4823 5665 4945 19 1590 100 3820 10 1 18594363 1045 12.71 1.21 12 0.42 442.00 4641.00 11250 20240626 -50.04 5300 20241209 6.04 11250 -50.04 20240626 5300 6.04 20241209 11250 -50.04 20240626 5300 6.04 20241209 3.63 N 149980 100 18 억 32358 N N 0 N 00 N
7 20241210 110835 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 5680 370 2 6.97 390183030 70230 31.62 5310 5770 5310 6900 3720 5310 5555.80 0.17 0 30135 6263 5786 5543 5066 4823 5665 4945 19 1590 100 3820 10 1 18594363 1056 12.85 1.22 12 0.38 442.00 4641.00 11250 20240626 -49.51 5300 20241209 7.17 11250 -49.51 20240626 5300 7.17 20241209 11250 -49.51 20240626 5300 7.17 20241209 3.63 N 149980 100 18 억 32358 N N 0 N 00 N
8 20241210 100836 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 5720 410 2 7.72 316655860 57311 25.80 5310 5770 5310 6900 3720 5310 5525.23 0.17 0 20482 6263 5786 5543 5066 4823 5665 4945 19 1590 100 3820 10 1 18594363 1064 12.94 1.23 12 0.31 442.00 4641.00 11250 20240626 -49.16 5300 20241209 7.92 11250 -49.16 20240626 5300 7.92 20241209 11250 -49.16 20240626 5300 7.92 20241209 3.63 N 149980 100 18 억 32358 N N 0 N 00 N
9 20241210 090841 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 5530 220 2 4.14 162370350 29816 13.42 5310 5620 5310 6900 3720 5310 5445.75 0.17 0 9735 6263 5786 5543 5066 4823 5665 4945 19 1590 100 3820 10 1 18594363 1028 12.51 1.19 12 0.16 442.00 4641.00 11250 20240626 -50.84 5300 20241209 4.34 11250 -50.84 20240626 5300 4.34 20241209 11250 -50.84 20240626 5300 4.34 20241209 3.63 N 149980 100 18 억 32358 N N 0 N 00 N
10 20241209 160833 55 60.00 KOSDAQ 신저가 의료정밀기기 N N N Y 60 N 5310 -620 5 -10.46 1192518940 217423 177.64 5780 6020 5300 7700 4160 5930 5484.13 0.25 0 -15071 6456 6192 5976 5712 5496 6085 5605 19 1770 100 4260 10 1 18594363 987 12.01 1.14 12 1.17 442.00 4641.00 11250 20240626 -52.80 5300 20241209 0.19 11250 -52.80 20240626 5300 0.19 20241209 11250 -52.80 20240626 5300 0.19 20241209 3.70 N 149980 100 18 억 47354 N N 0 N 00 N
11 20241209 150833 55 60.00 KOSDAQ 신저가 의료정밀기기 N N N Y 60 N 5400 -530 5 -8.94 1146734810 208829 170.62 5780 6020 5300 7700 4160 5930 5490.52 0.25 0 -15246 6456 6192 5976 5712 5496 6085 5605 19 1770 100 4260 10 1 18594363 1004 12.22 1.16 12 1.12 442.00 4641.00 11250 20240626 -52.00 5300 20241209 1.89 11250 -52.00 20240626 5300 1.89 20241209 11250 -52.00 20240626 5300 1.89 20241209 3.70 N 149980 100 18 억 47354 N N 0 N 00 N
12 20241209 140835 55 60.00 KOSDAQ 신저가 의료정밀기기 N N N Y 60 N 5490 -440 5 -7.42 970423990 175930 143.74 5780 6020 5300 7700 4160 5930 5515.13 0.25 0 -18492 6456 6192 5976 5712 5496 6085 5605 19 1770 100 4260 10 1 18594363 1021 12.42 1.18 12 0.95 442.00 4641.00 11250 20240626 -51.20 5300 20241209 3.58 11250 -51.20 20240626 5300 3.58 20241209 11250 -51.20 20240626 5300 3.58 20241209 3.70 N 149980 100 18 억 47354 N N 0 N 00 N