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
228850/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
20241210,160947,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6040,280,2,4.86,83174650,14080,26.51,5760,6040,5760,7480,4040,5760,5907.29,2.02,0,2855,6453,6106,5863,5516,5273,5985,5395,83,1720,500,4140,10,1,16591014,1002,5.11,0.39,12,0.08,1181.00,15443.00,9520,20231214,-36.55,5620,20241209,7.47,9430,-35.95,20240219,5620,7.47,20241209,9520,-36.55,20231214,5620,7.47,20241209,0.52,N,228850,500,82 억,,335326,N,N,0,N,00,N
20241210,150950,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5990,230,2,3.99,80217870,13589,25.58,5760,6040,5760,7480,4040,5760,5903.15,2.02,0,2842,6453,6106,5863,5516,5273,5985,5395,83,1720,500,4140,10,1,16591014,994,5.07,0.39,12,0.08,1181.00,15443.00,9520,20231214,-37.08,5620,20241209,6.58,9430,-36.48,20240219,5620,6.58,20241209,9520,-37.08,20231214,5620,6.58,20241209,0.52,N,228850,500,82 억,,335326,N,N,0,N,00,N
20241210,140950,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5980,220,2,3.82,69374420,11774,22.16,5760,6010,5760,7480,4040,5760,5892.17,2.02,0,2052,6453,6106,5863,5516,5273,5985,5395,83,1720,500,4140,10,1,16591014,992,5.06,0.39,12,0.07,1181.00,15443.00,9520,20231214,-37.18,5620,20241209,6.41,9430,-36.59,20240219,5620,6.41,20241209,9520,-37.18,20231214,5620,6.41,20241209,0.52,N,228850,500,82 억,,335326,N,N,0,N,00,N
20241210,130950,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5960,200,2,3.47,66187080,11241,21.16,5760,6010,5760,7480,4040,5760,5888.01,2.02,0,1527,6453,6106,5863,5516,5273,5985,5395,83,1720,500,4140,10,1,16591014,989,5.05,0.39,12,0.07,1181.00,15443.00,9520,20231214,-37.39,5620,20241209,6.05,9430,-36.80,20240219,5620,6.05,20241209,9520,-37.39,20231214,5620,6.05,20241209,0.52,N,228850,500,82 억,,335326,N,N,0,N,00,N
20241210,120950,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5960,200,2,3.47,64837370,11015,20.74,5760,6010,5760,7480,4040,5760,5886.28,2.02,0,1460,6453,6106,5863,5516,5273,5985,5395,83,1720,500,4140,10,1,16591014,989,5.05,0.39,12,0.07,1181.00,15443.00,9520,20231214,-37.39,5620,20241209,6.05,9430,-36.80,20240219,5620,6.05,20241209,9520,-37.39,20231214,5620,6.05,20241209,0.52,N,228850,500,82 억,,335326,N,N,0,N,00,N
20241210,110949,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5930,170,2,2.95,59485560,10118,19.05,5760,6000,5760,7480,4040,5760,5879.18,2.02,0,1641,6453,6106,5863,5516,5273,5985,5395,83,1720,500,4140,10,1,16591014,984,5.02,0.38,12,0.06,1181.00,15443.00,9520,20231214,-37.71,5620,20241209,5.52,9430,-37.12,20240219,5620,5.52,20241209,9520,-37.71,20231214,5620,5.52,20241209,0.52,N,228850,500,82 억,,335326,N,N,0,N,00,N
20241210,100950,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5920,160,2,2.78,44496980,7580,14.27,5760,6000,5760,7480,4040,5760,5870.31,2.02,0,1658,6453,6106,5863,5516,5273,5985,5395,83,1720,500,4140,10,1,16591014,982,5.01,0.38,12,0.05,1181.00,15443.00,9520,20231214,-37.82,5620,20241209,5.34,9430,-37.22,20240219,5620,5.34,20241209,9520,-37.82,20231214,5620,5.34,20241209,0.52,N,228850,500,82 억,,335326,N,N,0,N,00,N
20241210,090956,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5900,140,2,2.43,21402300,3700,6.97,5760,5900,5760,7480,4040,5760,5784.41,2.02,0,515,6453,6106,5863,5516,5273,5985,5395,83,1720,500,4140,10,1,16591014,979,5.00,0.38,12,0.02,1181.00,15443.00,9520,20231214,-38.03,5620,20241209,4.98,9430,-37.43,20240219,5620,4.98,20241209,9520,-38.03,20231214,5620,4.98,20241209,0.52,N,228850,500,82 억,,335326,N,N,0,N,00,N
20241209,160947,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,5760,-510,5,-8.13,309983380,52967,263.39,6210,6210,5620,8150,4390,6270,5852.46,2.01,0,1771,6383,6326,6213,6156,6043,6355,6185,83,1880,500,4510,10,1,16591014,956,4.88,0.37,12,0.32,1181.00,15443.00,9520,20231214,-39.50,5620,20241209,2.49,9430,-38.92,20240219,5620,2.49,20241209,9520,-39.50,20231214,5620,2.49,20241209,0.53,N,228850,500,82 억,,333566,N,N,0,N,00,N
20241209,150948,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,5740,-530,5,-8.45,220469040,37219,185.08,6210,6210,5730,8150,4390,6270,5923.56,2.01,0,-2704,6383,6326,6213,6156,6043,6355,6185,83,1880,500,4510,10,1,16591014,952,4.86,0.37,12,0.22,1181.00,15443.00,9520,20231214,-39.71,5730,20241209,0.17,9430,-39.13,20240219,5730,0.17,20241209,9520,-39.71,20231214,5730,0.17,20241209,0.53,N,228850,500,82 억,,333566,N,N,0,N,00,N
20241209,140949,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,6080,-190,5,-3.03,51496540,8478,42.16,6210,6210,6050,8150,4390,6270,6074.14,2.01,0,-2353,6383,6326,6213,6156,6043,6355,6185,83,1880,500,4510,10,1,16591014,1009,5.15,0.39,12,0.05,1181.00,15443.00,9520,20231214,-36.13,6050,20241209,0.50,9430,-35.52,20240219,6050,0.50,20241209,9520,-36.13,20231214,6050,0.50,20241209,0.53,N,228850,500,82 억,,333566,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 160947 57 100.00 KOSDAQ 의료정밀기기 N N N N N 6040 280 2 4.86 83174650 14080 26.51 5760 6040 5760 7480 4040 5760 5907.29 2.02 0 2855 6453 6106 5863 5516 5273 5985 5395 83 1720 500 4140 10 1 16591014 1002 5.11 0.39 12 0.08 1181.00 15443.00 9520 20231214 -36.55 5620 20241209 7.47 9430 -35.95 20240219 5620 7.47 20241209 9520 -36.55 20231214 5620 7.47 20241209 0.52 N 228850 500 82 억 335326 N N 0 N 00 N
3 20241210 150950 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5990 230 2 3.99 80217870 13589 25.58 5760 6040 5760 7480 4040 5760 5903.15 2.02 0 2842 6453 6106 5863 5516 5273 5985 5395 83 1720 500 4140 10 1 16591014 994 5.07 0.39 12 0.08 1181.00 15443.00 9520 20231214 -37.08 5620 20241209 6.58 9430 -36.48 20240219 5620 6.58 20241209 9520 -37.08 20231214 5620 6.58 20241209 0.52 N 228850 500 82 억 335326 N N 0 N 00 N
4 20241210 140950 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5980 220 2 3.82 69374420 11774 22.16 5760 6010 5760 7480 4040 5760 5892.17 2.02 0 2052 6453 6106 5863 5516 5273 5985 5395 83 1720 500 4140 10 1 16591014 992 5.06 0.39 12 0.07 1181.00 15443.00 9520 20231214 -37.18 5620 20241209 6.41 9430 -36.59 20240219 5620 6.41 20241209 9520 -37.18 20231214 5620 6.41 20241209 0.52 N 228850 500 82 억 335326 N N 0 N 00 N
5 20241210 130950 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5960 200 2 3.47 66187080 11241 21.16 5760 6010 5760 7480 4040 5760 5888.01 2.02 0 1527 6453 6106 5863 5516 5273 5985 5395 83 1720 500 4140 10 1 16591014 989 5.05 0.39 12 0.07 1181.00 15443.00 9520 20231214 -37.39 5620 20241209 6.05 9430 -36.80 20240219 5620 6.05 20241209 9520 -37.39 20231214 5620 6.05 20241209 0.52 N 228850 500 82 억 335326 N N 0 N 00 N
6 20241210 120950 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5960 200 2 3.47 64837370 11015 20.74 5760 6010 5760 7480 4040 5760 5886.28 2.02 0 1460 6453 6106 5863 5516 5273 5985 5395 83 1720 500 4140 10 1 16591014 989 5.05 0.39 12 0.07 1181.00 15443.00 9520 20231214 -37.39 5620 20241209 6.05 9430 -36.80 20240219 5620 6.05 20241209 9520 -37.39 20231214 5620 6.05 20241209 0.52 N 228850 500 82 억 335326 N N 0 N 00 N
7 20241210 110949 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5930 170 2 2.95 59485560 10118 19.05 5760 6000 5760 7480 4040 5760 5879.18 2.02 0 1641 6453 6106 5863 5516 5273 5985 5395 83 1720 500 4140 10 1 16591014 984 5.02 0.38 12 0.06 1181.00 15443.00 9520 20231214 -37.71 5620 20241209 5.52 9430 -37.12 20240219 5620 5.52 20241209 9520 -37.71 20231214 5620 5.52 20241209 0.52 N 228850 500 82 억 335326 N N 0 N 00 N
8 20241210 100950 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5920 160 2 2.78 44496980 7580 14.27 5760 6000 5760 7480 4040 5760 5870.31 2.02 0 1658 6453 6106 5863 5516 5273 5985 5395 83 1720 500 4140 10 1 16591014 982 5.01 0.38 12 0.05 1181.00 15443.00 9520 20231214 -37.82 5620 20241209 5.34 9430 -37.22 20240219 5620 5.34 20241209 9520 -37.82 20231214 5620 5.34 20241209 0.52 N 228850 500 82 억 335326 N N 0 N 00 N
9 20241210 090956 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5900 140 2 2.43 21402300 3700 6.97 5760 5900 5760 7480 4040 5760 5784.41 2.02 0 515 6453 6106 5863 5516 5273 5985 5395 83 1720 500 4140 10 1 16591014 979 5.00 0.38 12 0.02 1181.00 15443.00 9520 20231214 -38.03 5620 20241209 4.98 9430 -37.43 20240219 5620 4.98 20241209 9520 -38.03 20231214 5620 4.98 20241209 0.52 N 228850 500 82 억 335326 N N 0 N 00 N
10 20241209 160947 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 5760 -510 5 -8.13 309983380 52967 263.39 6210 6210 5620 8150 4390 6270 5852.46 2.01 0 1771 6383 6326 6213 6156 6043 6355 6185 83 1880 500 4510 10 1 16591014 956 4.88 0.37 12 0.32 1181.00 15443.00 9520 20231214 -39.50 5620 20241209 2.49 9430 -38.92 20240219 5620 2.49 20241209 9520 -39.50 20231214 5620 2.49 20241209 0.53 N 228850 500 82 억 333566 N N 0 N 00 N
11 20241209 150948 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 5740 -530 5 -8.45 220469040 37219 185.08 6210 6210 5730 8150 4390 6270 5923.56 2.01 0 -2704 6383 6326 6213 6156 6043 6355 6185 83 1880 500 4510 10 1 16591014 952 4.86 0.37 12 0.22 1181.00 15443.00 9520 20231214 -39.71 5730 20241209 0.17 9430 -39.13 20240219 5730 0.17 20241209 9520 -39.71 20231214 5730 0.17 20241209 0.53 N 228850 500 82 억 333566 N N 0 N 00 N
12 20241209 140949 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 6080 -190 5 -3.03 51496540 8478 42.16 6210 6210 6050 8150 4390 6270 6074.14 2.01 0 -2353 6383 6326 6213 6156 6043 6355 6185 83 1880 500 4510 10 1 16591014 1009 5.15 0.39 12 0.05 1181.00 15443.00 9520 20231214 -36.13 6050 20241209 0.50 9430 -35.52 20240219 6050 0.50 20241209 9520 -36.13 20231214 6050 0.50 20241209 0.53 N 228850 500 82 억 333566 N N 0 N 00 N