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
179290/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
20241210,160852,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7960,440,2,5.85,1746403830,221541,99.91,7600,8010,7600,9770,5270,7520,7883.00,5.90,0,22870,7900,7710,7550,7360,7200,7805,7455,164,2250,500,5260,10,1,32365678,2576,20.00,2.76,12,0.68,398.00,2879.00,9270,20240514,-14.13,5290,20240805,50.47,9270,-14.13,20240514,5290,50.47,20240805,9270,-14.13,20240514,5290,50.47,20240805,1.95,N,179290,500,163 억,,1910924,N,N,25,N,00,N
20241210,150853,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7970,450,2,5.98,1716047110,217728,98.19,7600,8010,7600,9770,5270,7520,7881.64,5.90,0,22130,7900,7710,7550,7360,7200,7805,7455,164,2250,500,5260,10,1,32365678,2580,20.03,2.77,12,0.67,398.00,2879.00,9270,20240514,-14.02,5290,20240805,50.66,9270,-14.02,20240514,5290,50.66,20240805,9270,-14.02,20240514,5290,50.66,20240805,1.95,N,179290,500,163 억,,1910924,N,N,8,N,00,N
20241210,140852,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,8000,480,2,6.38,1569902000,199413,89.93,7600,8000,7600,9770,5270,7520,7872.65,5.90,0,18708,7900,7710,7550,7360,7200,7805,7455,164,2250,500,5260,10,1,32365678,2589,20.10,2.78,12,0.62,398.00,2879.00,9270,20240514,-13.70,5290,20240805,51.23,9270,-13.70,20240514,5290,51.23,20240805,9270,-13.70,20240514,5290,51.23,20240805,1.95,N,179290,500,163 억,,1910924,N,N,8,N,00,N
20241210,130853,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7920,400,2,5.32,1348691660,171651,77.41,7600,8000,7600,9770,5270,7520,7857.21,5.90,0,16384,7900,7710,7550,7360,7200,7805,7455,164,2250,500,5260,10,1,32365678,2563,19.90,2.75,12,0.53,398.00,2879.00,9270,20240514,-14.56,5290,20240805,49.72,9270,-14.56,20240514,5290,49.72,20240805,9270,-14.56,20240514,5290,49.72,20240805,1.95,N,179290,500,163 억,,1910924,N,N,8,N,00,N
20241210,120852,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7870,350,2,4.65,1240293220,157964,71.24,7600,8000,7600,9770,5270,7520,7851.78,5.90,0,18413,7900,7710,7550,7360,7200,7805,7455,164,2250,500,5260,10,1,32365678,2547,19.77,2.73,12,0.49,398.00,2879.00,9270,20240514,-15.10,5290,20240805,48.77,9270,-15.10,20240514,5290,48.77,20240805,9270,-15.10,20240514,5290,48.77,20240805,1.95,N,179290,500,163 억,,1910924,N,N,8,N,00,N
20241210,110852,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7840,320,2,4.26,1176641230,149894,67.60,7600,8000,7600,9770,5270,7520,7849.86,5.90,0,16585,7900,7710,7550,7360,7200,7805,7455,164,2250,500,5260,10,1,32365678,2537,19.70,2.72,12,0.46,398.00,2879.00,9270,20240514,-15.43,5290,20240805,48.20,9270,-15.43,20240514,5290,48.20,20240805,9270,-15.43,20240514,5290,48.20,20240805,1.95,N,179290,500,163 억,,1910924,N,N,8,N,00,N
20241210,100852,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7830,310,2,4.12,992531440,126319,56.97,7600,8000,7600,9770,5270,7520,7857.39,5.90,0,11572,7900,7710,7550,7360,7200,7805,7455,164,2250,500,5260,10,1,32365678,2534,19.67,2.72,12,0.39,398.00,2879.00,9270,20240514,-15.53,5290,20240805,48.02,9270,-15.53,20240514,5290,48.02,20240805,9270,-15.53,20240514,5290,48.02,20240805,1.95,N,179290,500,163 억,,1910924,N,N,8,N,00,N
20241210,090858,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7820,300,2,3.99,308087250,39739,17.92,7600,7860,7600,9770,5270,7520,7752.87,5.90,0,11387,7900,7710,7550,7360,7200,7805,7455,164,2250,500,5260,10,1,32365678,2531,19.65,2.72,12,0.12,398.00,2879.00,9270,20240514,-15.64,5290,20240805,47.83,9270,-15.64,20240514,5290,47.83,20240805,9270,-15.64,20240514,5290,47.83,20240805,1.95,N,179290,500,163 억,,1910924,N,N,8,N,00,N
20241209,160849,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7520,-170,5,-2.21,1666338300,221507,60.03,7450,7740,7390,9990,5390,7690,7522.73,5.75,0,10018,8283,7986,7573,7276,6863,7780,7070,164,2300,500,5380,10,1,32365678,2434,18.89,2.61,12,0.68,398.00,2879.00,9270,20240514,-18.88,5290,20240805,42.16,9270,-18.88,20240514,5290,42.16,20240805,9270,-18.88,20240514,5290,42.16,20240805,1.95,N,179290,500,163 억,,1860493,N,N,8,N,00,N
20241209,150850,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7480,-210,5,-2.73,1303267640,172804,46.83,7450,7740,7420,9990,5390,7690,7541.88,5.75,0,5294,8283,7986,7573,7276,6863,7780,7070,164,2300,500,5380,10,1,32365678,2421,18.79,2.60,12,0.53,398.00,2879.00,9270,20240514,-19.31,5290,20240805,41.40,9270,-19.31,20240514,5290,41.40,20240805,9270,-19.31,20240514,5290,41.40,20240805,1.95,N,179290,500,163 억,,1860493,N,N,11,N,00,N
20241209,140851,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7500,-190,5,-2.47,1149921490,152292,41.27,7450,7740,7420,9990,5390,7690,7550.77,5.75,0,5160,8283,7986,7573,7276,6863,7780,7070,164,2300,500,5380,10,1,32365678,2427,18.84,2.61,12,0.47,398.00,2879.00,9270,20240514,-19.09,5290,20240805,41.78,9270,-19.09,20240514,5290,41.78,20240805,9270,-19.09,20240514,5290,41.78,20240805,1.95,N,179290,500,163 억,,1860493,N,N,11,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 160852 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 7960 440 2 5.85 1746403830 221541 99.91 7600 8010 7600 9770 5270 7520 7883.00 5.90 0 22870 7900 7710 7550 7360 7200 7805 7455 164 2250 500 5260 10 1 32365678 2576 20.00 2.76 12 0.68 398.00 2879.00 9270 20240514 -14.13 5290 20240805 50.47 9270 -14.13 20240514 5290 50.47 20240805 9270 -14.13 20240514 5290 50.47 20240805 1.95 N 179290 500 163 억 1910924 N N 25 N 00 N
3 20241210 150853 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 7970 450 2 5.98 1716047110 217728 98.19 7600 8010 7600 9770 5270 7520 7881.64 5.90 0 22130 7900 7710 7550 7360 7200 7805 7455 164 2250 500 5260 10 1 32365678 2580 20.03 2.77 12 0.67 398.00 2879.00 9270 20240514 -14.02 5290 20240805 50.66 9270 -14.02 20240514 5290 50.66 20240805 9270 -14.02 20240514 5290 50.66 20240805 1.95 N 179290 500 163 억 1910924 N N 8 N 00 N
4 20241210 140852 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 8000 480 2 6.38 1569902000 199413 89.93 7600 8000 7600 9770 5270 7520 7872.65 5.90 0 18708 7900 7710 7550 7360 7200 7805 7455 164 2250 500 5260 10 1 32365678 2589 20.10 2.78 12 0.62 398.00 2879.00 9270 20240514 -13.70 5290 20240805 51.23 9270 -13.70 20240514 5290 51.23 20240805 9270 -13.70 20240514 5290 51.23 20240805 1.95 N 179290 500 163 억 1910924 N N 8 N 00 N
5 20241210 130853 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 7920 400 2 5.32 1348691660 171651 77.41 7600 8000 7600 9770 5270 7520 7857.21 5.90 0 16384 7900 7710 7550 7360 7200 7805 7455 164 2250 500 5260 10 1 32365678 2563 19.90 2.75 12 0.53 398.00 2879.00 9270 20240514 -14.56 5290 20240805 49.72 9270 -14.56 20240514 5290 49.72 20240805 9270 -14.56 20240514 5290 49.72 20240805 1.95 N 179290 500 163 억 1910924 N N 8 N 00 N
6 20241210 120852 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 7870 350 2 4.65 1240293220 157964 71.24 7600 8000 7600 9770 5270 7520 7851.78 5.90 0 18413 7900 7710 7550 7360 7200 7805 7455 164 2250 500 5260 10 1 32365678 2547 19.77 2.73 12 0.49 398.00 2879.00 9270 20240514 -15.10 5290 20240805 48.77 9270 -15.10 20240514 5290 48.77 20240805 9270 -15.10 20240514 5290 48.77 20240805 1.95 N 179290 500 163 억 1910924 N N 8 N 00 N
7 20241210 110852 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 7840 320 2 4.26 1176641230 149894 67.60 7600 8000 7600 9770 5270 7520 7849.86 5.90 0 16585 7900 7710 7550 7360 7200 7805 7455 164 2250 500 5260 10 1 32365678 2537 19.70 2.72 12 0.46 398.00 2879.00 9270 20240514 -15.43 5290 20240805 48.20 9270 -15.43 20240514 5290 48.20 20240805 9270 -15.43 20240514 5290 48.20 20240805 1.95 N 179290 500 163 억 1910924 N N 8 N 00 N
8 20241210 100852 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 7830 310 2 4.12 992531440 126319 56.97 7600 8000 7600 9770 5270 7520 7857.39 5.90 0 11572 7900 7710 7550 7360 7200 7805 7455 164 2250 500 5260 10 1 32365678 2534 19.67 2.72 12 0.39 398.00 2879.00 9270 20240514 -15.53 5290 20240805 48.02 9270 -15.53 20240514 5290 48.02 20240805 9270 -15.53 20240514 5290 48.02 20240805 1.95 N 179290 500 163 억 1910924 N N 8 N 00 N
9 20241210 090858 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 7820 300 2 3.99 308087250 39739 17.92 7600 7860 7600 9770 5270 7520 7752.87 5.90 0 11387 7900 7710 7550 7360 7200 7805 7455 164 2250 500 5260 10 1 32365678 2531 19.65 2.72 12 0.12 398.00 2879.00 9270 20240514 -15.64 5290 20240805 47.83 9270 -15.64 20240514 5290 47.83 20240805 9270 -15.64 20240514 5290 47.83 20240805 1.95 N 179290 500 163 억 1910924 N N 8 N 00 N
10 20241209 160849 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 7520 -170 5 -2.21 1666338300 221507 60.03 7450 7740 7390 9990 5390 7690 7522.73 5.75 0 10018 8283 7986 7573 7276 6863 7780 7070 164 2300 500 5380 10 1 32365678 2434 18.89 2.61 12 0.68 398.00 2879.00 9270 20240514 -18.88 5290 20240805 42.16 9270 -18.88 20240514 5290 42.16 20240805 9270 -18.88 20240514 5290 42.16 20240805 1.95 N 179290 500 163 억 1860493 N N 8 N 00 N
11 20241209 150850 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 7480 -210 5 -2.73 1303267640 172804 46.83 7450 7740 7420 9990 5390 7690 7541.88 5.75 0 5294 8283 7986 7573 7276 6863 7780 7070 164 2300 500 5380 10 1 32365678 2421 18.79 2.60 12 0.53 398.00 2879.00 9270 20240514 -19.31 5290 20240805 41.40 9270 -19.31 20240514 5290 41.40 20240805 9270 -19.31 20240514 5290 41.40 20240805 1.95 N 179290 500 163 억 1860493 N N 11 N 00 N
12 20241209 140851 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 7500 -190 5 -2.47 1149921490 152292 41.27 7450 7740 7420 9990 5390 7690 7550.77 5.75 0 5160 8283 7986 7573 7276 6863 7780 7070 164 2300 500 5380 10 1 32365678 2427 18.84 2.61 12 0.47 398.00 2879.00 9270 20240514 -19.09 5290 20240805 41.78 9270 -19.09 20240514 5290 41.78 20240805 9270 -19.09 20240514 5290 41.78 20240805 1.95 N 179290 500 163 억 1860493 N N 11 N 00 N