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
208370/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
20241210,160920,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4285,325,2,8.21,1702774255,407726,74.21,3920,4305,3920,5140,2775,3960,4176.26,2.08,0,150704,4416,4187,4071,3842,3726,4130,3785,129,1180,500,2770,5,1,25740564,1103,20.12,1.83,12,1.58,213.00,2347.00,7540,20231201,-43.17,3425,20241115,25.11,7460,-42.56,20240109,3425,25.11,20241115,7460,-42.56,20240109,3425,25.11,20241115,4.54,N,208370,500,128 억,,534558,N,N,0,N,00,N
20241210,150922,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4290,330,2,8.33,1550806255,372328,67.77,3920,4295,3920,5140,2775,3960,4165.25,2.08,0,139037,4416,4187,4071,3842,3726,4130,3785,129,1180,500,2770,5,1,25740564,1104,20.14,1.83,12,1.45,213.00,2347.00,7540,20231201,-43.10,3425,20241115,25.26,7460,-42.49,20240109,3425,25.26,20241115,7460,-42.49,20240109,3425,25.26,20241115,4.54,N,208370,500,128 억,,534558,N,N,0,N,00,N
20241210,140921,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4250,290,2,7.32,1342728080,323534,58.89,3920,4265,3920,5140,2775,3960,4150.28,2.08,0,106668,4416,4187,4071,3842,3726,4130,3785,129,1180,500,2770,5,1,25740564,1094,19.95,1.81,12,1.26,213.00,2347.00,7540,20231201,-43.63,3425,20241115,24.09,7460,-43.03,20240109,3425,24.09,20241115,7460,-43.03,20240109,3425,24.09,20241115,4.54,N,208370,500,128 억,,534558,N,N,0,N,00,N
20241210,130922,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4220,260,2,6.57,1132793490,273878,49.85,3920,4245,3920,5140,2775,3960,4136.22,2.08,0,88607,4416,4187,4071,3842,3726,4130,3785,129,1180,500,2770,5,1,25740564,1086,19.81,1.80,12,1.06,213.00,2347.00,7540,20231201,-44.03,3425,20241115,23.21,7460,-43.43,20240109,3425,23.21,20241115,7460,-43.43,20240109,3425,23.21,20241115,4.54,N,208370,500,128 억,,534558,N,N,0,N,00,N
20241210,120921,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4165,205,2,5.18,930989135,225847,41.11,3920,4200,3920,5140,2775,3960,4122.32,2.08,0,70094,4416,4187,4071,3842,3726,4130,3785,129,1180,500,2770,5,1,25740564,1072,19.55,1.77,12,0.88,213.00,2347.00,7540,20231201,-44.76,3425,20241115,21.61,7460,-44.17,20240109,3425,21.61,20241115,7460,-44.17,20240109,3425,21.61,20241115,4.54,N,208370,500,128 억,,534558,N,N,0,N,00,N
20241210,110920,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4165,205,2,5.18,733472215,178559,32.50,3920,4195,3920,5140,2775,3960,4107.86,2.08,0,71426,4416,4187,4071,3842,3726,4130,3785,129,1180,500,2770,5,1,25740564,1072,19.55,1.77,12,0.69,213.00,2347.00,7540,20231201,-44.76,3425,20241115,21.61,7460,-44.17,20240109,3425,21.61,20241115,7460,-44.17,20240109,3425,21.61,20241115,4.54,N,208370,500,128 억,,534558,N,N,0,N,00,N
20241210,100921,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4195,235,2,5.93,579127370,141407,25.74,3920,4195,3920,5140,2775,3960,4095.61,2.08,0,67077,4416,4187,4071,3842,3726,4130,3785,129,1180,500,2770,5,1,25740564,1080,19.69,1.79,12,0.55,213.00,2347.00,7540,20231201,-44.36,3425,20241115,22.48,7460,-43.77,20240109,3425,22.48,20241115,7460,-43.77,20240109,3425,22.48,20241115,4.54,N,208370,500,128 억,,534558,N,N,0,N,00,N
20241210,090927,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4080,120,2,3.03,174333735,43570,7.93,3920,4120,3920,5140,2775,3960,4001.38,2.08,0,24014,4416,4187,4071,3842,3726,4130,3785,129,1180,500,2770,5,1,25740564,1050,19.15,1.74,12,0.17,213.00,2347.00,7540,20231201,-45.89,3425,20241115,19.12,7460,-45.31,20240109,3425,19.12,20241115,7460,-45.31,20240109,3425,19.12,20241115,4.54,N,208370,500,128 억,,534558,N,N,0,N,00,N
20241209,160918,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3960,-365,5,-8.44,2131796865,529091,64.30,4300,4300,3955,5620,3030,4325,4029.49,1.63,0,113970,5055,4690,4430,4065,3805,4560,3935,129,1295,500,3020,5,1,25740564,1019,18.59,1.69,12,2.06,213.00,2347.00,7560,20231130,-47.62,3425,20241115,15.62,7460,-46.92,20240109,3425,15.62,20241115,7460,-46.92,20240109,3425,15.62,20241115,4.57,N,208370,500,128 억,,419943,N,N,0,N,00,N
20241209,150919,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3970,-355,5,-8.21,2006503285,497465,60.46,4300,4300,3960,5620,3030,4325,4033.40,1.63,0,105265,5055,4690,4430,4065,3805,4560,3935,129,1295,500,3020,5,1,25740564,1022,18.64,1.69,12,1.93,213.00,2347.00,7560,20231130,-47.49,3425,20241115,15.91,7460,-46.78,20240109,3425,15.91,20241115,7460,-46.78,20240109,3425,15.91,20241115,4.57,N,208370,500,128 억,,419943,N,N,0,N,00,N
20241209,140920,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4010,-315,5,-7.28,1562438655,385908,46.90,4300,4300,3970,5620,3030,4325,4048.66,1.63,0,56000,5055,4690,4430,4065,3805,4560,3935,129,1295,500,3020,5,1,25740564,1032,18.83,1.71,12,1.50,213.00,2347.00,7560,20231130,-46.96,3425,20241115,17.08,7460,-46.25,20240109,3425,17.08,20241115,7460,-46.25,20240109,3425,17.08,20241115,4.57,N,208370,500,128 억,,419943,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 160920 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 4285 325 2 8.21 1702774255 407726 74.21 3920 4305 3920 5140 2775 3960 4176.26 2.08 0 150704 4416 4187 4071 3842 3726 4130 3785 129 1180 500 2770 5 1 25740564 1103 20.12 1.83 12 1.58 213.00 2347.00 7540 20231201 -43.17 3425 20241115 25.11 7460 -42.56 20240109 3425 25.11 20241115 7460 -42.56 20240109 3425 25.11 20241115 4.54 N 208370 500 128 억 534558 N N 0 N 00 N
3 20241210 150922 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 4290 330 2 8.33 1550806255 372328 67.77 3920 4295 3920 5140 2775 3960 4165.25 2.08 0 139037 4416 4187 4071 3842 3726 4130 3785 129 1180 500 2770 5 1 25740564 1104 20.14 1.83 12 1.45 213.00 2347.00 7540 20231201 -43.10 3425 20241115 25.26 7460 -42.49 20240109 3425 25.26 20241115 7460 -42.49 20240109 3425 25.26 20241115 4.54 N 208370 500 128 억 534558 N N 0 N 00 N
4 20241210 140921 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 4250 290 2 7.32 1342728080 323534 58.89 3920 4265 3920 5140 2775 3960 4150.28 2.08 0 106668 4416 4187 4071 3842 3726 4130 3785 129 1180 500 2770 5 1 25740564 1094 19.95 1.81 12 1.26 213.00 2347.00 7540 20231201 -43.63 3425 20241115 24.09 7460 -43.03 20240109 3425 24.09 20241115 7460 -43.03 20240109 3425 24.09 20241115 4.54 N 208370 500 128 억 534558 N N 0 N 00 N
5 20241210 130922 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 4220 260 2 6.57 1132793490 273878 49.85 3920 4245 3920 5140 2775 3960 4136.22 2.08 0 88607 4416 4187 4071 3842 3726 4130 3785 129 1180 500 2770 5 1 25740564 1086 19.81 1.80 12 1.06 213.00 2347.00 7540 20231201 -44.03 3425 20241115 23.21 7460 -43.43 20240109 3425 23.21 20241115 7460 -43.43 20240109 3425 23.21 20241115 4.54 N 208370 500 128 억 534558 N N 0 N 00 N
6 20241210 120921 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 4165 205 2 5.18 930989135 225847 41.11 3920 4200 3920 5140 2775 3960 4122.32 2.08 0 70094 4416 4187 4071 3842 3726 4130 3785 129 1180 500 2770 5 1 25740564 1072 19.55 1.77 12 0.88 213.00 2347.00 7540 20231201 -44.76 3425 20241115 21.61 7460 -44.17 20240109 3425 21.61 20241115 7460 -44.17 20240109 3425 21.61 20241115 4.54 N 208370 500 128 억 534558 N N 0 N 00 N
7 20241210 110920 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 4165 205 2 5.18 733472215 178559 32.50 3920 4195 3920 5140 2775 3960 4107.86 2.08 0 71426 4416 4187 4071 3842 3726 4130 3785 129 1180 500 2770 5 1 25740564 1072 19.55 1.77 12 0.69 213.00 2347.00 7540 20231201 -44.76 3425 20241115 21.61 7460 -44.17 20240109 3425 21.61 20241115 7460 -44.17 20240109 3425 21.61 20241115 4.54 N 208370 500 128 억 534558 N N 0 N 00 N
8 20241210 100921 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 4195 235 2 5.93 579127370 141407 25.74 3920 4195 3920 5140 2775 3960 4095.61 2.08 0 67077 4416 4187 4071 3842 3726 4130 3785 129 1180 500 2770 5 1 25740564 1080 19.69 1.79 12 0.55 213.00 2347.00 7540 20231201 -44.36 3425 20241115 22.48 7460 -43.77 20240109 3425 22.48 20241115 7460 -43.77 20240109 3425 22.48 20241115 4.54 N 208370 500 128 억 534558 N N 0 N 00 N
9 20241210 090927 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 4080 120 2 3.03 174333735 43570 7.93 3920 4120 3920 5140 2775 3960 4001.38 2.08 0 24014 4416 4187 4071 3842 3726 4130 3785 129 1180 500 2770 5 1 25740564 1050 19.15 1.74 12 0.17 213.00 2347.00 7540 20231201 -45.89 3425 20241115 19.12 7460 -45.31 20240109 3425 19.12 20241115 7460 -45.31 20240109 3425 19.12 20241115 4.54 N 208370 500 128 억 534558 N N 0 N 00 N
10 20241209 160918 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 3960 -365 5 -8.44 2131796865 529091 64.30 4300 4300 3955 5620 3030 4325 4029.49 1.63 0 113970 5055 4690 4430 4065 3805 4560 3935 129 1295 500 3020 5 1 25740564 1019 18.59 1.69 12 2.06 213.00 2347.00 7560 20231130 -47.62 3425 20241115 15.62 7460 -46.92 20240109 3425 15.62 20241115 7460 -46.92 20240109 3425 15.62 20241115 4.57 N 208370 500 128 억 419943 N N 0 N 00 N
11 20241209 150919 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 3970 -355 5 -8.21 2006503285 497465 60.46 4300 4300 3960 5620 3030 4325 4033.40 1.63 0 105265 5055 4690 4430 4065 3805 4560 3935 129 1295 500 3020 5 1 25740564 1022 18.64 1.69 12 1.93 213.00 2347.00 7560 20231130 -47.49 3425 20241115 15.91 7460 -46.78 20240109 3425 15.91 20241115 7460 -46.78 20240109 3425 15.91 20241115 4.57 N 208370 500 128 억 419943 N N 0 N 00 N
12 20241209 140920 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 4010 -315 5 -7.28 1562438655 385908 46.90 4300 4300 3970 5620 3030 4325 4048.66 1.63 0 56000 5055 4690 4430 4065 3805 4560 3935 129 1295 500 3020 5 1 25740564 1032 18.83 1.71 12 1.50 213.00 2347.00 7560 20231130 -46.96 3425 20241115 17.08 7460 -46.25 20240109 3425 17.08 20241115 7460 -46.25 20240109 3425 17.08 20241115 4.57 N 208370 500 128 억 419943 N N 0 N 00 N