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
225190/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
20241210,160942,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2880,125,2,4.54,9638116060,3374517,118.29,2715,2925,2715,3580,1930,2755,2856.10,1.76,0,335944,2895,2825,2745,2675,2595,2785,2635,51,825,100,1760,5,1,50748440,1462,205.71,4.86,12,6.65,14.00,593.00,3760,20241112,-23.40,1466,20240806,96.45,3760,-23.40,20241112,1466,96.45,20240806,9730,-70.40,20231211,1466,96.45,20240806,2.97,N,225190,100,50 억,,893175,N,N,0,N,00,N
20241210,150945,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2885,130,2,4.72,9221837860,3229968,113.22,2715,2925,2715,3580,1930,2755,2855.10,1.76,0,325742,2895,2825,2745,2675,2595,2785,2635,51,825,100,1760,5,1,50748440,1464,206.07,4.87,12,6.36,14.00,593.00,3760,20241112,-23.27,1466,20240806,96.79,3760,-23.27,20241112,1466,96.79,20240806,9730,-70.35,20231211,1466,96.79,20240806,2.97,N,225190,100,50 억,,893175,N,N,0,N,00,N
20241210,140944,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2895,140,2,5.08,8431564600,2954979,103.58,2715,2925,2715,3580,1930,2755,2853.35,1.76,0,350865,2895,2825,2745,2675,2595,2785,2635,51,825,100,1760,5,1,50748440,1469,206.79,4.88,12,5.82,14.00,593.00,3760,20241112,-23.01,1466,20240806,97.48,3760,-23.01,20241112,1466,97.48,20240806,9730,-70.25,20231211,1466,97.48,20240806,2.97,N,225190,100,50 억,,893175,N,N,0,N,00,N
20241210,130945,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2860,105,2,3.81,7272319515,2553657,89.51,2715,2910,2715,3580,1930,2755,2847.82,1.76,0,389818,2895,2825,2745,2675,2595,2785,2635,51,825,100,1760,5,1,50748440,1451,204.29,4.82,12,5.03,14.00,593.00,3760,20241112,-23.94,1466,20240806,95.09,3760,-23.94,20241112,1466,95.09,20240806,9730,-70.61,20231211,1466,95.09,20240806,2.97,N,225190,100,50 억,,893175,N,N,0,N,00,N
20241210,120944,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2830,75,2,2.72,6658464650,2337676,81.94,2715,2910,2715,3580,1930,2755,2848.34,1.76,0,358753,2895,2825,2745,2675,2595,2785,2635,51,825,100,1760,5,1,50748440,1436,202.14,4.77,12,4.61,14.00,593.00,3760,20241112,-24.73,1466,20240806,93.04,3760,-24.73,20241112,1466,93.04,20240806,9730,-70.91,20231211,1466,93.04,20240806,2.97,N,225190,100,50 억,,893175,N,N,0,N,00,N
20241210,110943,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2895,140,2,5.08,5816478530,2044035,71.65,2715,2910,2715,3580,1930,2755,2845.60,1.76,0,384648,2895,2825,2745,2675,2595,2785,2635,51,825,100,1760,5,1,50748440,1469,206.79,4.88,12,4.03,14.00,593.00,3760,20241112,-23.01,1466,20240806,97.48,3760,-23.01,20241112,1466,97.48,20240806,9730,-70.25,20231211,1466,97.48,20240806,2.97,N,225190,100,50 억,,893175,N,N,0,N,00,N
20241210,100944,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2875,120,2,4.36,4751570050,1675316,58.73,2715,2910,2715,3580,1930,2755,2836.24,1.76,0,322498,2895,2825,2745,2675,2595,2785,2635,51,825,100,1760,5,1,50748440,1459,205.36,4.85,12,3.30,14.00,593.00,3760,20241112,-23.54,1466,20240806,96.11,3760,-23.54,20241112,1466,96.11,20240806,9730,-70.45,20231211,1466,96.11,20240806,2.97,N,225190,100,50 억,,893175,N,N,0,N,00,N
20241210,090950,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2815,60,2,2.18,1308673620,472371,16.56,2715,2820,2715,3580,1930,2755,2770.45,1.76,0,61047,2895,2825,2745,2675,2595,2785,2635,51,825,100,1760,5,1,50748440,1429,201.07,4.75,12,0.93,14.00,593.00,3760,20241112,-25.13,1466,20240806,92.02,3760,-25.13,20241112,1466,92.02,20240806,9730,-71.07,20231211,1466,92.02,20240806,2.97,N,225190,100,50 억,,893175,N,N,0,N,00,N
20241209,160941,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2755,-150,5,-5.16,7545006535,2769657,70.53,2785,2815,2665,3775,2035,2905,2721.47,0.96,0,397422,3185,3045,2930,2790,2675,2987,2732,51,870,100,1850,5,1,50748440,1398,196.79,4.65,12,5.46,14.00,593.00,3760,20241112,-26.73,1466,20240806,87.93,3760,-26.73,20241112,1466,87.93,20240806,9730,-71.69,20231211,1466,87.93,20240806,3.31,N,225190,100,50 억,,489487,N,N,0,N,00,N
20241209,150942,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2745,-160,5,-5.51,7084941105,2602451,66.27,2785,2815,2665,3775,2035,2905,2719.58,0.96,0,337227,3185,3045,2930,2790,2675,2987,2732,51,870,100,1850,5,1,50748440,1393,196.07,4.63,12,5.13,14.00,593.00,3760,20241112,-26.99,1466,20240806,87.24,3760,-26.99,20241112,1466,87.24,20240806,9730,-71.79,20231211,1466,87.24,20240806,3.31,N,225190,100,50 억,,489487,N,N,0,N,00,N
20241209,140943,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2700,-205,5,-7.06,5612959960,2062886,52.53,2785,2815,2665,3775,2035,2905,2717.31,0.96,0,187263,3185,3045,2930,2790,2675,2987,2732,51,870,100,1850,5,1,50748440,1370,192.86,4.55,12,4.06,14.00,593.00,3760,20241112,-28.19,1466,20240806,84.17,3760,-28.19,20241112,1466,84.17,20240806,9730,-72.25,20231211,1466,84.17,20240806,3.31,N,225190,100,50 억,,489487,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 160942 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2880 125 2 4.54 9638116060 3374517 118.29 2715 2925 2715 3580 1930 2755 2856.10 1.76 0 335944 2895 2825 2745 2675 2595 2785 2635 51 825 100 1760 5 1 50748440 1462 205.71 4.86 12 6.65 14.00 593.00 3760 20241112 -23.40 1466 20240806 96.45 3760 -23.40 20241112 1466 96.45 20240806 9730 -70.40 20231211 1466 96.45 20240806 2.97 N 225190 100 50 억 893175 N N 0 N 00 N
3 20241210 150945 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2885 130 2 4.72 9221837860 3229968 113.22 2715 2925 2715 3580 1930 2755 2855.10 1.76 0 325742 2895 2825 2745 2675 2595 2785 2635 51 825 100 1760 5 1 50748440 1464 206.07 4.87 12 6.36 14.00 593.00 3760 20241112 -23.27 1466 20240806 96.79 3760 -23.27 20241112 1466 96.79 20240806 9730 -70.35 20231211 1466 96.79 20240806 2.97 N 225190 100 50 억 893175 N N 0 N 00 N
4 20241210 140944 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2895 140 2 5.08 8431564600 2954979 103.58 2715 2925 2715 3580 1930 2755 2853.35 1.76 0 350865 2895 2825 2745 2675 2595 2785 2635 51 825 100 1760 5 1 50748440 1469 206.79 4.88 12 5.82 14.00 593.00 3760 20241112 -23.01 1466 20240806 97.48 3760 -23.01 20241112 1466 97.48 20240806 9730 -70.25 20231211 1466 97.48 20240806 2.97 N 225190 100 50 억 893175 N N 0 N 00 N
5 20241210 130945 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2860 105 2 3.81 7272319515 2553657 89.51 2715 2910 2715 3580 1930 2755 2847.82 1.76 0 389818 2895 2825 2745 2675 2595 2785 2635 51 825 100 1760 5 1 50748440 1451 204.29 4.82 12 5.03 14.00 593.00 3760 20241112 -23.94 1466 20240806 95.09 3760 -23.94 20241112 1466 95.09 20240806 9730 -70.61 20231211 1466 95.09 20240806 2.97 N 225190 100 50 억 893175 N N 0 N 00 N
6 20241210 120944 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2830 75 2 2.72 6658464650 2337676 81.94 2715 2910 2715 3580 1930 2755 2848.34 1.76 0 358753 2895 2825 2745 2675 2595 2785 2635 51 825 100 1760 5 1 50748440 1436 202.14 4.77 12 4.61 14.00 593.00 3760 20241112 -24.73 1466 20240806 93.04 3760 -24.73 20241112 1466 93.04 20240806 9730 -70.91 20231211 1466 93.04 20240806 2.97 N 225190 100 50 억 893175 N N 0 N 00 N
7 20241210 110943 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2895 140 2 5.08 5816478530 2044035 71.65 2715 2910 2715 3580 1930 2755 2845.60 1.76 0 384648 2895 2825 2745 2675 2595 2785 2635 51 825 100 1760 5 1 50748440 1469 206.79 4.88 12 4.03 14.00 593.00 3760 20241112 -23.01 1466 20240806 97.48 3760 -23.01 20241112 1466 97.48 20240806 9730 -70.25 20231211 1466 97.48 20240806 2.97 N 225190 100 50 억 893175 N N 0 N 00 N
8 20241210 100944 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2875 120 2 4.36 4751570050 1675316 58.73 2715 2910 2715 3580 1930 2755 2836.24 1.76 0 322498 2895 2825 2745 2675 2595 2785 2635 51 825 100 1760 5 1 50748440 1459 205.36 4.85 12 3.30 14.00 593.00 3760 20241112 -23.54 1466 20240806 96.11 3760 -23.54 20241112 1466 96.11 20240806 9730 -70.45 20231211 1466 96.11 20240806 2.97 N 225190 100 50 억 893175 N N 0 N 00 N
9 20241210 090950 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2815 60 2 2.18 1308673620 472371 16.56 2715 2820 2715 3580 1930 2755 2770.45 1.76 0 61047 2895 2825 2745 2675 2595 2785 2635 51 825 100 1760 5 1 50748440 1429 201.07 4.75 12 0.93 14.00 593.00 3760 20241112 -25.13 1466 20240806 92.02 3760 -25.13 20241112 1466 92.02 20240806 9730 -71.07 20231211 1466 92.02 20240806 2.97 N 225190 100 50 억 893175 N N 0 N 00 N
10 20241209 160941 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2755 -150 5 -5.16 7545006535 2769657 70.53 2785 2815 2665 3775 2035 2905 2721.47 0.96 0 397422 3185 3045 2930 2790 2675 2987 2732 51 870 100 1850 5 1 50748440 1398 196.79 4.65 12 5.46 14.00 593.00 3760 20241112 -26.73 1466 20240806 87.93 3760 -26.73 20241112 1466 87.93 20240806 9730 -71.69 20231211 1466 87.93 20240806 3.31 N 225190 100 50 억 489487 N N 0 N 00 N
11 20241209 150942 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2745 -160 5 -5.51 7084941105 2602451 66.27 2785 2815 2665 3775 2035 2905 2719.58 0.96 0 337227 3185 3045 2930 2790 2675 2987 2732 51 870 100 1850 5 1 50748440 1393 196.07 4.63 12 5.13 14.00 593.00 3760 20241112 -26.99 1466 20240806 87.24 3760 -26.99 20241112 1466 87.24 20240806 9730 -71.79 20231211 1466 87.24 20240806 3.31 N 225190 100 50 억 489487 N N 0 N 00 N
12 20241209 140943 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2700 -205 5 -7.06 5612959960 2062886 52.53 2785 2815 2665 3775 2035 2905 2717.31 0.96 0 187263 3185 3045 2930 2790 2675 2987 2732 51 870 100 1850 5 1 50748440 1370 192.86 4.55 12 4.06 14.00 593.00 3760 20241112 -28.19 1466 20240806 84.17 3760 -28.19 20241112 1466 84.17 20240806 9730 -72.25 20231211 1466 84.17 20240806 3.31 N 225190 100 50 억 489487 N N 0 N 00 N