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
238120/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
20241210,160955,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2840,225,2,8.60,376937900,135161,103.02,2610,2870,2610,3395,1835,2615,2788.81,1.49,0,51470,2821,2717,2646,2542,2471,2682,2507,72,780,500,1560,5,1,14378896,408,12.62,1.30,12,0.94,225.00,2178.00,4640,20240326,-38.79,2575,20241209,10.29,4640,-38.79,20240326,2575,10.29,20241209,4640,-38.79,20240326,2575,10.29,20241209,2.61,N,238120,500,71 억,,214439,N,N,0,N,00,N
20241210,150959,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2850,235,2,8.99,367194265,131728,100.40,2610,2870,2610,3395,1835,2615,2787.52,1.49,0,50040,2821,2717,2646,2542,2471,2682,2507,72,780,500,1560,5,1,14378896,410,12.67,1.31,12,0.92,225.00,2178.00,4640,20240326,-38.58,2575,20241209,10.68,4640,-38.58,20240326,2575,10.68,20241209,4640,-38.58,20240326,2575,10.68,20241209,2.61,N,238120,500,71 억,,214439,N,N,0,N,00,N
20241210,140958,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2855,240,2,9.18,354761560,127353,97.06,2610,2870,2610,3395,1835,2615,2785.66,1.49,0,46716,2821,2717,2646,2542,2471,2682,2507,72,780,500,1560,5,1,14378896,411,12.69,1.31,12,0.89,225.00,2178.00,4640,20240326,-38.47,2575,20241209,10.87,4640,-38.47,20240326,2575,10.87,20241209,4640,-38.47,20240326,2575,10.87,20241209,2.61,N,238120,500,71 억,,214439,N,N,0,N,00,N
20241210,130959,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2800,185,2,7.07,223491080,80549,61.39,2610,2820,2610,3395,1835,2615,2774.60,1.49,0,43480,2821,2717,2646,2542,2471,2682,2507,72,780,500,1560,5,1,14378896,403,12.44,1.29,12,0.56,225.00,2178.00,4640,20240326,-39.66,2575,20241209,8.74,4640,-39.66,20240326,2575,8.74,20241209,4640,-39.66,20240326,2575,8.74,20241209,2.61,N,238120,500,71 억,,214439,N,N,0,N,00,N
20241210,120958,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2785,170,2,6.50,181247630,65429,49.87,2610,2820,2610,3395,1835,2615,2770.14,1.49,0,37855,2821,2717,2646,2542,2471,2682,2507,72,780,500,1560,5,1,14378896,400,12.38,1.28,12,0.46,225.00,2178.00,4640,20240326,-39.98,2575,20241209,8.16,4640,-39.98,20240326,2575,8.16,20241209,4640,-39.98,20240326,2575,8.16,20241209,2.61,N,238120,500,71 억,,214439,N,N,0,N,00,N
20241210,110957,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2775,160,2,6.12,167671245,60571,46.17,2610,2820,2610,3395,1835,2615,2768.18,1.49,0,36498,2821,2717,2646,2542,2471,2682,2507,72,780,500,1560,5,1,14378896,399,12.33,1.27,12,0.42,225.00,2178.00,4640,20240326,-40.19,2575,20241209,7.77,4640,-40.19,20240326,2575,7.77,20241209,4640,-40.19,20240326,2575,7.77,20241209,2.61,N,238120,500,71 억,,214439,N,N,0,N,00,N
20241210,100958,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2800,185,2,7.07,152497690,55122,42.01,2610,2820,2610,3395,1835,2615,2766.55,1.49,0,34119,2821,2717,2646,2542,2471,2682,2507,72,780,500,1560,5,1,14378896,403,12.44,1.29,12,0.38,225.00,2178.00,4640,20240326,-39.66,2575,20241209,8.74,4640,-39.66,20240326,2575,8.74,20241209,4640,-39.66,20240326,2575,8.74,20241209,2.61,N,238120,500,71 억,,214439,N,N,0,N,00,N
20241210,091004,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2795,180,2,6.88,12851425,4740,3.61,2610,2820,2610,3395,1835,2615,2711.27,1.49,0,220,2821,2717,2646,2542,2471,2682,2507,72,780,500,1560,5,1,14378896,402,12.42,1.28,12,0.03,225.00,2178.00,4640,20240326,-39.76,2575,20241209,8.54,4640,-39.76,20240326,2575,8.54,20241209,4640,-39.76,20240326,2575,8.54,20241209,2.61,N,238120,500,71 억,,214439,N,N,0,N,00,N
20241209,160955,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,2615,-220,5,-7.76,348199305,131199,47.18,2750,2750,2575,3685,1985,2835,2653.98,1.61,0,-16643,3078,2956,2833,2711,2588,2895,2650,72,850,500,1700,5,1,14378896,376,11.62,1.20,12,0.91,225.00,2178.00,4640,20240326,-43.64,2575,20241209,1.55,4640,-43.64,20240326,2575,1.55,20241209,4640,-43.64,20240326,2575,1.55,20241209,2.43,N,238120,500,71 억,,231061,N,N,0,N,00,N
20241209,150956,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,2620,-215,5,-7.58,314683255,118305,42.55,2750,2750,2605,3685,1985,2835,2659.93,1.61,0,-16155,3078,2956,2833,2711,2588,2895,2650,72,850,500,1700,5,1,14378896,377,11.64,1.20,12,0.82,225.00,2178.00,4640,20240326,-43.53,2605,20241209,0.58,4640,-43.53,20240326,2605,0.58,20241209,4640,-43.53,20240326,2605,0.58,20241209,2.43,N,238120,500,71 억,,231061,N,N,0,N,00,N
20241209,140957,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,2645,-190,5,-6.70,284051085,106655,38.36,2750,2750,2610,3685,1985,2835,2663.27,1.61,0,-13840,3078,2956,2833,2711,2588,2895,2650,72,850,500,1700,5,1,14378896,380,11.76,1.21,12,0.74,225.00,2178.00,4640,20240326,-43.00,2610,20241209,1.34,4640,-43.00,20240326,2610,1.34,20241209,4640,-43.00,20240326,2610,1.34,20241209,2.43,N,238120,500,71 억,,231061,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 160955 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2840 225 2 8.60 376937900 135161 103.02 2610 2870 2610 3395 1835 2615 2788.81 1.49 0 51470 2821 2717 2646 2542 2471 2682 2507 72 780 500 1560 5 1 14378896 408 12.62 1.30 12 0.94 225.00 2178.00 4640 20240326 -38.79 2575 20241209 10.29 4640 -38.79 20240326 2575 10.29 20241209 4640 -38.79 20240326 2575 10.29 20241209 2.61 N 238120 500 71 억 214439 N N 0 N 00 N
3 20241210 150959 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2850 235 2 8.99 367194265 131728 100.40 2610 2870 2610 3395 1835 2615 2787.52 1.49 0 50040 2821 2717 2646 2542 2471 2682 2507 72 780 500 1560 5 1 14378896 410 12.67 1.31 12 0.92 225.00 2178.00 4640 20240326 -38.58 2575 20241209 10.68 4640 -38.58 20240326 2575 10.68 20241209 4640 -38.58 20240326 2575 10.68 20241209 2.61 N 238120 500 71 억 214439 N N 0 N 00 N
4 20241210 140958 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2855 240 2 9.18 354761560 127353 97.06 2610 2870 2610 3395 1835 2615 2785.66 1.49 0 46716 2821 2717 2646 2542 2471 2682 2507 72 780 500 1560 5 1 14378896 411 12.69 1.31 12 0.89 225.00 2178.00 4640 20240326 -38.47 2575 20241209 10.87 4640 -38.47 20240326 2575 10.87 20241209 4640 -38.47 20240326 2575 10.87 20241209 2.61 N 238120 500 71 억 214439 N N 0 N 00 N
5 20241210 130959 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2800 185 2 7.07 223491080 80549 61.39 2610 2820 2610 3395 1835 2615 2774.60 1.49 0 43480 2821 2717 2646 2542 2471 2682 2507 72 780 500 1560 5 1 14378896 403 12.44 1.29 12 0.56 225.00 2178.00 4640 20240326 -39.66 2575 20241209 8.74 4640 -39.66 20240326 2575 8.74 20241209 4640 -39.66 20240326 2575 8.74 20241209 2.61 N 238120 500 71 억 214439 N N 0 N 00 N
6 20241210 120958 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2785 170 2 6.50 181247630 65429 49.87 2610 2820 2610 3395 1835 2615 2770.14 1.49 0 37855 2821 2717 2646 2542 2471 2682 2507 72 780 500 1560 5 1 14378896 400 12.38 1.28 12 0.46 225.00 2178.00 4640 20240326 -39.98 2575 20241209 8.16 4640 -39.98 20240326 2575 8.16 20241209 4640 -39.98 20240326 2575 8.16 20241209 2.61 N 238120 500 71 억 214439 N N 0 N 00 N
7 20241210 110957 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2775 160 2 6.12 167671245 60571 46.17 2610 2820 2610 3395 1835 2615 2768.18 1.49 0 36498 2821 2717 2646 2542 2471 2682 2507 72 780 500 1560 5 1 14378896 399 12.33 1.27 12 0.42 225.00 2178.00 4640 20240326 -40.19 2575 20241209 7.77 4640 -40.19 20240326 2575 7.77 20241209 4640 -40.19 20240326 2575 7.77 20241209 2.61 N 238120 500 71 억 214439 N N 0 N 00 N
8 20241210 100958 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2800 185 2 7.07 152497690 55122 42.01 2610 2820 2610 3395 1835 2615 2766.55 1.49 0 34119 2821 2717 2646 2542 2471 2682 2507 72 780 500 1560 5 1 14378896 403 12.44 1.29 12 0.38 225.00 2178.00 4640 20240326 -39.66 2575 20241209 8.74 4640 -39.66 20240326 2575 8.74 20241209 4640 -39.66 20240326 2575 8.74 20241209 2.61 N 238120 500 71 억 214439 N N 0 N 00 N
9 20241210 091004 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2795 180 2 6.88 12851425 4740 3.61 2610 2820 2610 3395 1835 2615 2711.27 1.49 0 220 2821 2717 2646 2542 2471 2682 2507 72 780 500 1560 5 1 14378896 402 12.42 1.28 12 0.03 225.00 2178.00 4640 20240326 -39.76 2575 20241209 8.54 4640 -39.76 20240326 2575 8.54 20241209 4640 -39.76 20240326 2575 8.54 20241209 2.61 N 238120 500 71 억 214439 N N 0 N 00 N
10 20241209 160955 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 2615 -220 5 -7.76 348199305 131199 47.18 2750 2750 2575 3685 1985 2835 2653.98 1.61 0 -16643 3078 2956 2833 2711 2588 2895 2650 72 850 500 1700 5 1 14378896 376 11.62 1.20 12 0.91 225.00 2178.00 4640 20240326 -43.64 2575 20241209 1.55 4640 -43.64 20240326 2575 1.55 20241209 4640 -43.64 20240326 2575 1.55 20241209 2.43 N 238120 500 71 억 231061 N N 0 N 00 N
11 20241209 150956 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 2620 -215 5 -7.58 314683255 118305 42.55 2750 2750 2605 3685 1985 2835 2659.93 1.61 0 -16155 3078 2956 2833 2711 2588 2895 2650 72 850 500 1700 5 1 14378896 377 11.64 1.20 12 0.82 225.00 2178.00 4640 20240326 -43.53 2605 20241209 0.58 4640 -43.53 20240326 2605 0.58 20241209 4640 -43.53 20240326 2605 0.58 20241209 2.43 N 238120 500 71 억 231061 N N 0 N 00 N
12 20241209 140957 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 2645 -190 5 -6.70 284051085 106655 38.36 2750 2750 2610 3685 1985 2835 2663.27 1.61 0 -13840 3078 2956 2833 2711 2588 2895 2650 72 850 500 1700 5 1 14378896 380 11.76 1.21 12 0.74 225.00 2178.00 4640 20240326 -43.00 2610 20241209 1.34 4640 -43.00 20240326 2610 1.34 20241209 4640 -43.00 20240326 2610 1.34 20241209 2.43 N 238120 500 71 억 231061 N N 0 N 00 N