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
199430/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
20241210,160908,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5890,470,2,8.67,245884460,42916,62.89,5400,5900,5400,7040,3800,5420,5729.43,1.20,0,20711,6106,5762,5556,5212,5006,5660,5110,11,1620,100,3360,10,1,10867713,640,-13.54,6.40,12,0.39,-435.00,921.00,38300,20240307,-84.62,5350,20241209,10.09,38300,-84.62,20240307,5350,10.09,20241209,38300,-84.62,20240307,5350,10.09,20241209,1.11,N,199430,100,10 억,,130001,N,N,0,N,00,N
20241210,150910,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5900,480,2,8.86,229153940,40076,58.72,5400,5900,5400,7040,3800,5420,5717.98,1.20,0,19609,6106,5762,5556,5212,5006,5660,5110,11,1620,100,3360,10,1,10867713,641,-13.56,6.41,12,0.37,-435.00,921.00,38300,20240307,-84.60,5350,20241209,10.28,38300,-84.60,20240307,5350,10.28,20241209,38300,-84.60,20240307,5350,10.28,20241209,1.11,N,199430,100,10 억,,130001,N,N,0,N,00,N
20241210,140910,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5830,410,2,7.56,210635880,36913,54.09,5400,5870,5400,7040,3800,5420,5706.28,1.20,0,18857,6106,5762,5556,5212,5006,5660,5110,11,1620,100,3360,10,1,10867713,634,-13.40,6.33,12,0.34,-435.00,921.00,38300,20240307,-84.78,5350,20241209,8.97,38300,-84.78,20240307,5350,8.97,20241209,38300,-84.78,20240307,5350,8.97,20241209,1.11,N,199430,100,10 억,,130001,N,N,0,N,00,N
20241210,130910,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5810,390,2,7.20,157687400,27801,40.74,5400,5810,5400,7040,3800,5420,5672.00,1.20,0,15775,6106,5762,5556,5212,5006,5660,5110,11,1620,100,3360,10,1,10867713,631,-13.36,6.31,12,0.26,-435.00,921.00,38300,20240307,-84.83,5350,20241209,8.60,38300,-84.83,20240307,5350,8.60,20241209,38300,-84.83,20240307,5350,8.60,20241209,1.11,N,199430,100,10 억,,130001,N,N,0,N,00,N
20241210,120910,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5680,260,2,4.80,129347350,22891,33.54,5400,5770,5400,7040,3800,5420,5650.58,1.20,0,14513,6106,5762,5556,5212,5006,5660,5110,11,1620,100,3360,10,1,10867713,617,-13.06,6.17,12,0.21,-435.00,921.00,38300,20240307,-85.17,5350,20241209,6.17,38300,-85.17,20240307,5350,6.17,20241209,38300,-85.17,20240307,5350,6.17,20241209,1.11,N,199430,100,10 억,,130001,N,N,0,N,00,N
20241210,110909,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5700,280,2,5.17,105464300,18705,27.41,5400,5770,5400,7040,3800,5420,5638.29,1.20,0,12549,6106,5762,5556,5212,5006,5660,5110,11,1620,100,3360,10,1,10867713,619,-13.10,6.19,12,0.17,-435.00,921.00,38300,20240307,-85.12,5350,20241209,6.54,38300,-85.12,20240307,5350,6.54,20241209,38300,-85.12,20240307,5350,6.54,20241209,1.11,N,199430,100,10 억,,130001,N,N,0,N,00,N
20241210,100910,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5750,330,2,6.09,74787880,13327,19.53,5400,5750,5400,7040,3800,5420,5611.76,1.20,0,9264,6106,5762,5556,5212,5006,5660,5110,11,1620,100,3360,10,1,10867713,625,-13.22,6.24,12,0.12,-435.00,921.00,38300,20240307,-84.99,5350,20241209,7.48,38300,-84.99,20240307,5350,7.48,20241209,38300,-84.99,20240307,5350,7.48,20241209,1.11,N,199430,100,10 억,,130001,N,N,0,N,00,N
20241210,090915,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5640,220,2,4.06,37527180,6796,9.96,5400,5640,5400,7040,3800,5420,5521.95,1.20,0,5544,6106,5762,5556,5212,5006,5660,5110,11,1620,100,3360,10,1,10867713,613,-12.97,6.12,12,0.06,-435.00,921.00,38300,20240307,-85.27,5350,20241209,5.42,38300,-85.27,20240307,5350,5.42,20241209,38300,-85.27,20240307,5350,5.42,20241209,1.11,N,199430,100,10 억,,130001,N,N,0,N,00,N
20241209,160907,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,5420,-630,5,-10.41,384188130,67564,96.54,5750,5900,5350,7860,4240,6050,5686.78,1.24,0,-5161,6430,6240,6060,5870,5690,6150,5780,11,1810,100,3750,10,1,10867713,589,-12.46,5.88,12,0.62,-435.00,921.00,38300,20240307,-85.85,5350,20241209,1.31,38300,-85.85,20240307,5350,1.31,20241209,38300,-85.85,20240307,5350,1.31,20241209,1.10,N,199430,100,10 억,,135151,N,N,0,N,00,N
20241209,150907,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,5530,-520,5,-8.60,361145190,63329,90.49,5750,5900,5500,7860,4240,6050,5702.68,1.24,0,-4442,6430,6240,6060,5870,5690,6150,5780,11,1810,100,3750,10,1,10867713,601,-12.71,6.00,12,0.58,-435.00,921.00,38300,20240307,-85.56,5500,20241209,0.55,38300,-85.56,20240307,5500,0.55,20241209,38300,-85.56,20240307,5500,0.55,20241209,1.10,N,199430,100,10 억,,135151,N,N,0,N,00,N
20241209,140909,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,5600,-450,5,-7.44,320752140,56046,80.08,5750,5900,5580,7860,4240,6050,5723.02,1.24,0,-3072,6430,6240,6060,5870,5690,6150,5780,11,1810,100,3750,10,1,10867713,609,-12.87,6.08,12,0.52,-435.00,921.00,38300,20240307,-85.38,5580,20241209,0.36,38300,-85.38,20240307,5580,0.36,20241209,38300,-85.38,20240307,5580,0.36,20241209,1.10,N,199430,100,10 억,,135151,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 160908 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5890 470 2 8.67 245884460 42916 62.89 5400 5900 5400 7040 3800 5420 5729.43 1.20 0 20711 6106 5762 5556 5212 5006 5660 5110 11 1620 100 3360 10 1 10867713 640 -13.54 6.40 12 0.39 -435.00 921.00 38300 20240307 -84.62 5350 20241209 10.09 38300 -84.62 20240307 5350 10.09 20241209 38300 -84.62 20240307 5350 10.09 20241209 1.11 N 199430 100 10 억 130001 N N 0 N 00 N
3 20241210 150910 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5900 480 2 8.86 229153940 40076 58.72 5400 5900 5400 7040 3800 5420 5717.98 1.20 0 19609 6106 5762 5556 5212 5006 5660 5110 11 1620 100 3360 10 1 10867713 641 -13.56 6.41 12 0.37 -435.00 921.00 38300 20240307 -84.60 5350 20241209 10.28 38300 -84.60 20240307 5350 10.28 20241209 38300 -84.60 20240307 5350 10.28 20241209 1.11 N 199430 100 10 억 130001 N N 0 N 00 N
4 20241210 140910 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5830 410 2 7.56 210635880 36913 54.09 5400 5870 5400 7040 3800 5420 5706.28 1.20 0 18857 6106 5762 5556 5212 5006 5660 5110 11 1620 100 3360 10 1 10867713 634 -13.40 6.33 12 0.34 -435.00 921.00 38300 20240307 -84.78 5350 20241209 8.97 38300 -84.78 20240307 5350 8.97 20241209 38300 -84.78 20240307 5350 8.97 20241209 1.11 N 199430 100 10 억 130001 N N 0 N 00 N
5 20241210 130910 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5810 390 2 7.20 157687400 27801 40.74 5400 5810 5400 7040 3800 5420 5672.00 1.20 0 15775 6106 5762 5556 5212 5006 5660 5110 11 1620 100 3360 10 1 10867713 631 -13.36 6.31 12 0.26 -435.00 921.00 38300 20240307 -84.83 5350 20241209 8.60 38300 -84.83 20240307 5350 8.60 20241209 38300 -84.83 20240307 5350 8.60 20241209 1.11 N 199430 100 10 억 130001 N N 0 N 00 N
6 20241210 120910 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5680 260 2 4.80 129347350 22891 33.54 5400 5770 5400 7040 3800 5420 5650.58 1.20 0 14513 6106 5762 5556 5212 5006 5660 5110 11 1620 100 3360 10 1 10867713 617 -13.06 6.17 12 0.21 -435.00 921.00 38300 20240307 -85.17 5350 20241209 6.17 38300 -85.17 20240307 5350 6.17 20241209 38300 -85.17 20240307 5350 6.17 20241209 1.11 N 199430 100 10 억 130001 N N 0 N 00 N
7 20241210 110909 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5700 280 2 5.17 105464300 18705 27.41 5400 5770 5400 7040 3800 5420 5638.29 1.20 0 12549 6106 5762 5556 5212 5006 5660 5110 11 1620 100 3360 10 1 10867713 619 -13.10 6.19 12 0.17 -435.00 921.00 38300 20240307 -85.12 5350 20241209 6.54 38300 -85.12 20240307 5350 6.54 20241209 38300 -85.12 20240307 5350 6.54 20241209 1.11 N 199430 100 10 억 130001 N N 0 N 00 N
8 20241210 100910 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5750 330 2 6.09 74787880 13327 19.53 5400 5750 5400 7040 3800 5420 5611.76 1.20 0 9264 6106 5762 5556 5212 5006 5660 5110 11 1620 100 3360 10 1 10867713 625 -13.22 6.24 12 0.12 -435.00 921.00 38300 20240307 -84.99 5350 20241209 7.48 38300 -84.99 20240307 5350 7.48 20241209 38300 -84.99 20240307 5350 7.48 20241209 1.11 N 199430 100 10 억 130001 N N 0 N 00 N
9 20241210 090915 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5640 220 2 4.06 37527180 6796 9.96 5400 5640 5400 7040 3800 5420 5521.95 1.20 0 5544 6106 5762 5556 5212 5006 5660 5110 11 1620 100 3360 10 1 10867713 613 -12.97 6.12 12 0.06 -435.00 921.00 38300 20240307 -85.27 5350 20241209 5.42 38300 -85.27 20240307 5350 5.42 20241209 38300 -85.27 20240307 5350 5.42 20241209 1.11 N 199430 100 10 억 130001 N N 0 N 00 N
10 20241209 160907 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 5420 -630 5 -10.41 384188130 67564 96.54 5750 5900 5350 7860 4240 6050 5686.78 1.24 0 -5161 6430 6240 6060 5870 5690 6150 5780 11 1810 100 3750 10 1 10867713 589 -12.46 5.88 12 0.62 -435.00 921.00 38300 20240307 -85.85 5350 20241209 1.31 38300 -85.85 20240307 5350 1.31 20241209 38300 -85.85 20240307 5350 1.31 20241209 1.10 N 199430 100 10 억 135151 N N 0 N 00 N
11 20241209 150907 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 5530 -520 5 -8.60 361145190 63329 90.49 5750 5900 5500 7860 4240 6050 5702.68 1.24 0 -4442 6430 6240 6060 5870 5690 6150 5780 11 1810 100 3750 10 1 10867713 601 -12.71 6.00 12 0.58 -435.00 921.00 38300 20240307 -85.56 5500 20241209 0.55 38300 -85.56 20240307 5500 0.55 20241209 38300 -85.56 20240307 5500 0.55 20241209 1.10 N 199430 100 10 억 135151 N N 0 N 00 N
12 20241209 140909 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 5600 -450 5 -7.44 320752140 56046 80.08 5750 5900 5580 7860 4240 6050 5723.02 1.24 0 -3072 6430 6240 6060 5870 5690 6150 5780 11 1810 100 3750 10 1 10867713 609 -12.87 6.08 12 0.52 -435.00 921.00 38300 20240307 -85.38 5580 20241209 0.36 38300 -85.38 20240307 5580 0.36 20241209 38300 -85.38 20240307 5580 0.36 20241209 1.10 N 199430 100 10 억 135151 N N 0 N 00 N