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
226400/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
20241210,160944,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5750,210,2,3.79,4235842870,740050,33.47,5610,5910,5590,7200,3880,5540,5723.98,0.20,0,77833,6386,5962,5526,5102,4666,6175,5315,103,1660,500,3980,10,1,20661601,1188,32.30,2.18,12,3.58,178.00,2633.00,6770,20241106,-15.07,4060,20240610,41.63,6770,-15.07,20241106,4060,41.63,20240610,6770,-15.07,20241106,4060,41.63,20240610,4.68,N,226400,500,103 억,,41120,N,N,0,N,00,N
20241210,150947,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5780,240,2,4.33,4095244260,715652,32.37,5610,5910,5590,7200,3880,5540,5722.67,0.20,0,80588,6386,5962,5526,5102,4666,6175,5315,103,1660,500,3980,10,1,20661601,1194,32.47,2.20,12,3.46,178.00,2633.00,6770,20241106,-14.62,4060,20240610,42.36,6770,-14.62,20241106,4060,42.36,20240610,6770,-14.62,20241106,4060,42.36,20240610,4.68,N,226400,500,103 억,,41120,N,N,0,N,00,N
20241210,140947,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5770,230,2,4.15,3764933150,658450,29.78,5610,5910,5590,7200,3880,5540,5718.16,0.20,0,61466,6386,5962,5526,5102,4666,6175,5315,103,1660,500,3980,10,1,20661601,1192,32.42,2.19,12,3.19,178.00,2633.00,6770,20241106,-14.77,4060,20240610,42.12,6770,-14.77,20241106,4060,42.12,20240610,6770,-14.77,20241106,4060,42.12,20240610,4.68,N,226400,500,103 억,,41120,N,N,0,N,00,N
20241210,130947,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5700,160,2,2.89,3341064030,584882,26.45,5610,5910,5590,7200,3880,5540,5712.69,0.20,0,51793,6386,5962,5526,5102,4666,6175,5315,103,1660,500,3980,10,1,20661601,1178,32.02,2.16,12,2.83,178.00,2633.00,6770,20241106,-15.81,4060,20240610,40.39,6770,-15.81,20241106,4060,40.39,20240610,6770,-15.81,20241106,4060,40.39,20240610,4.68,N,226400,500,103 억,,41120,N,N,0,N,00,N
20241210,120947,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5750,210,2,3.79,3055232440,534721,24.18,5610,5910,5590,7200,3880,5540,5714.04,0.20,0,44701,6386,5962,5526,5102,4666,6175,5315,103,1660,500,3980,10,1,20661601,1188,32.30,2.18,12,2.59,178.00,2633.00,6770,20241106,-15.07,4060,20240610,41.63,6770,-15.07,20241106,4060,41.63,20240610,6770,-15.07,20241106,4060,41.63,20240610,4.68,N,226400,500,103 억,,41120,N,N,0,N,00,N
20241210,110946,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5720,180,2,3.25,2832679870,495901,22.43,5610,5910,5590,7200,3880,5540,5712.56,0.20,0,35833,6386,5962,5526,5102,4666,6175,5315,103,1660,500,3980,10,1,20661601,1182,32.13,2.17,12,2.40,178.00,2633.00,6770,20241106,-15.51,4060,20240610,40.89,6770,-15.51,20241106,4060,40.89,20240610,6770,-15.51,20241106,4060,40.89,20240610,4.68,N,226400,500,103 억,,41120,N,N,0,N,00,N
20241210,100947,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5700,160,2,2.89,2180044040,381091,17.24,5610,5910,5590,7200,3880,5540,5721.04,0.20,0,20681,6386,5962,5526,5102,4666,6175,5315,103,1660,500,3980,10,1,20661601,1178,32.02,2.16,12,1.84,178.00,2633.00,6770,20241106,-15.81,4060,20240610,40.39,6770,-15.81,20241106,4060,40.39,20240610,6770,-15.81,20241106,4060,40.39,20240610,4.68,N,226400,500,103 억,,41120,N,N,0,N,00,N
20241210,090953,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5720,180,2,3.25,920874930,159289,7.20,5610,5910,5610,7200,3880,5540,5782.77,0.20,0,19416,6386,5962,5526,5102,4666,6175,5315,103,1660,500,3980,10,1,20661601,1182,32.13,2.17,12,0.77,178.00,2633.00,6770,20241106,-15.51,4060,20240610,40.89,6770,-15.51,20241106,4060,40.89,20240610,6770,-15.51,20241106,4060,40.89,20240610,4.68,N,226400,500,103 억,,41120,N,N,0,N,00,N
20241209,160943,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5540,120,2,2.21,12325338650,2205720,237.86,5410,5950,5090,7040,3800,5420,5587.92,1.23,0,-212213,5713,5566,5293,5146,4873,5640,5220,103,1620,500,3900,10,1,20661601,1145,31.12,2.10,12,10.68,178.00,2633.00,6770,20241106,-18.17,4060,20240610,36.45,6770,-18.17,20241106,4060,36.45,20240610,6770,-18.17,20241106,4060,36.45,20240610,4.69,N,226400,500,103 억,,254623,N,N,0,N,00,N
20241209,150945,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5490,70,2,1.29,12053882890,2156509,232.55,5410,5950,5090,7040,3800,5420,5589.54,1.23,0,-205138,5713,5566,5293,5146,4873,5640,5220,103,1620,500,3900,10,1,20661601,1134,30.84,2.09,12,10.44,178.00,2633.00,6770,20241106,-18.91,4060,20240610,35.22,6770,-18.91,20241106,4060,35.22,20240610,6770,-18.91,20241106,4060,35.22,20240610,4.69,N,226400,500,103 억,,254623,N,N,0,N,00,N
20241209,140946,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5470,50,2,0.92,11184516990,1999819,215.65,5410,5950,5090,7040,3800,5420,5592.76,1.23,0,-189126,5713,5566,5293,5146,4873,5640,5220,103,1620,500,3900,10,1,20661601,1130,30.73,2.08,12,9.68,178.00,2633.00,6770,20241106,-19.20,4060,20240610,34.73,6770,-19.20,20241106,4060,34.73,20240610,6770,-19.20,20241106,4060,34.73,20240610,4.69,N,226400,500,103 억,,254623,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 160944 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 5750 210 2 3.79 4235842870 740050 33.47 5610 5910 5590 7200 3880 5540 5723.98 0.20 0 77833 6386 5962 5526 5102 4666 6175 5315 103 1660 500 3980 10 1 20661601 1188 32.30 2.18 12 3.58 178.00 2633.00 6770 20241106 -15.07 4060 20240610 41.63 6770 -15.07 20241106 4060 41.63 20240610 6770 -15.07 20241106 4060 41.63 20240610 4.68 N 226400 500 103 억 41120 N N 0 N 00 N
3 20241210 150947 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 5780 240 2 4.33 4095244260 715652 32.37 5610 5910 5590 7200 3880 5540 5722.67 0.20 0 80588 6386 5962 5526 5102 4666 6175 5315 103 1660 500 3980 10 1 20661601 1194 32.47 2.20 12 3.46 178.00 2633.00 6770 20241106 -14.62 4060 20240610 42.36 6770 -14.62 20241106 4060 42.36 20240610 6770 -14.62 20241106 4060 42.36 20240610 4.68 N 226400 500 103 억 41120 N N 0 N 00 N
4 20241210 140947 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 5770 230 2 4.15 3764933150 658450 29.78 5610 5910 5590 7200 3880 5540 5718.16 0.20 0 61466 6386 5962 5526 5102 4666 6175 5315 103 1660 500 3980 10 1 20661601 1192 32.42 2.19 12 3.19 178.00 2633.00 6770 20241106 -14.77 4060 20240610 42.12 6770 -14.77 20241106 4060 42.12 20240610 6770 -14.77 20241106 4060 42.12 20240610 4.68 N 226400 500 103 억 41120 N N 0 N 00 N
5 20241210 130947 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 5700 160 2 2.89 3341064030 584882 26.45 5610 5910 5590 7200 3880 5540 5712.69 0.20 0 51793 6386 5962 5526 5102 4666 6175 5315 103 1660 500 3980 10 1 20661601 1178 32.02 2.16 12 2.83 178.00 2633.00 6770 20241106 -15.81 4060 20240610 40.39 6770 -15.81 20241106 4060 40.39 20240610 6770 -15.81 20241106 4060 40.39 20240610 4.68 N 226400 500 103 억 41120 N N 0 N 00 N
6 20241210 120947 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 5750 210 2 3.79 3055232440 534721 24.18 5610 5910 5590 7200 3880 5540 5714.04 0.20 0 44701 6386 5962 5526 5102 4666 6175 5315 103 1660 500 3980 10 1 20661601 1188 32.30 2.18 12 2.59 178.00 2633.00 6770 20241106 -15.07 4060 20240610 41.63 6770 -15.07 20241106 4060 41.63 20240610 6770 -15.07 20241106 4060 41.63 20240610 4.68 N 226400 500 103 억 41120 N N 0 N 00 N
7 20241210 110946 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 5720 180 2 3.25 2832679870 495901 22.43 5610 5910 5590 7200 3880 5540 5712.56 0.20 0 35833 6386 5962 5526 5102 4666 6175 5315 103 1660 500 3980 10 1 20661601 1182 32.13 2.17 12 2.40 178.00 2633.00 6770 20241106 -15.51 4060 20240610 40.89 6770 -15.51 20241106 4060 40.89 20240610 6770 -15.51 20241106 4060 40.89 20240610 4.68 N 226400 500 103 억 41120 N N 0 N 00 N
8 20241210 100947 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 5700 160 2 2.89 2180044040 381091 17.24 5610 5910 5590 7200 3880 5540 5721.04 0.20 0 20681 6386 5962 5526 5102 4666 6175 5315 103 1660 500 3980 10 1 20661601 1178 32.02 2.16 12 1.84 178.00 2633.00 6770 20241106 -15.81 4060 20240610 40.39 6770 -15.81 20241106 4060 40.39 20240610 6770 -15.81 20241106 4060 40.39 20240610 4.68 N 226400 500 103 억 41120 N N 0 N 00 N
9 20241210 090953 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 5720 180 2 3.25 920874930 159289 7.20 5610 5910 5610 7200 3880 5540 5782.77 0.20 0 19416 6386 5962 5526 5102 4666 6175 5315 103 1660 500 3980 10 1 20661601 1182 32.13 2.17 12 0.77 178.00 2633.00 6770 20241106 -15.51 4060 20240610 40.89 6770 -15.51 20241106 4060 40.89 20240610 6770 -15.51 20241106 4060 40.89 20240610 4.68 N 226400 500 103 억 41120 N N 0 N 00 N
10 20241209 160943 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 5540 120 2 2.21 12325338650 2205720 237.86 5410 5950 5090 7040 3800 5420 5587.92 1.23 0 -212213 5713 5566 5293 5146 4873 5640 5220 103 1620 500 3900 10 1 20661601 1145 31.12 2.10 12 10.68 178.00 2633.00 6770 20241106 -18.17 4060 20240610 36.45 6770 -18.17 20241106 4060 36.45 20240610 6770 -18.17 20241106 4060 36.45 20240610 4.69 N 226400 500 103 억 254623 N N 0 N 00 N
11 20241209 150945 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 5490 70 2 1.29 12053882890 2156509 232.55 5410 5950 5090 7040 3800 5420 5589.54 1.23 0 -205138 5713 5566 5293 5146 4873 5640 5220 103 1620 500 3900 10 1 20661601 1134 30.84 2.09 12 10.44 178.00 2633.00 6770 20241106 -18.91 4060 20240610 35.22 6770 -18.91 20241106 4060 35.22 20240610 6770 -18.91 20241106 4060 35.22 20240610 4.69 N 226400 500 103 억 254623 N N 0 N 00 N
12 20241209 140946 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 5470 50 2 0.92 11184516990 1999819 215.65 5410 5950 5090 7040 3800 5420 5592.76 1.23 0 -189126 5713 5566 5293 5146 4873 5640 5220 103 1620 500 3900 10 1 20661601 1130 30.73 2.08 12 9.68 178.00 2633.00 6770 20241106 -19.20 4060 20240610 34.73 6770 -19.20 20241106 4060 34.73 20240610 6770 -19.20 20241106 4060 34.73 20240610 4.69 N 226400 500 103 억 254623 N N 0 N 00 N