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
261200/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
20241210,161016,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5700,290,2,5.36,138292990,24547,27.68,5410,5720,5410,7030,3790,5410,5633.80,0.29,0,12285,5870,5640,5520,5290,5170,5580,5230,79,1620,500,3890,10,1,15809700,901,23.46,1.47,12,0.16,243.00,3866.00,11900,20240229,-52.10,5400,20241209,5.56,11900,-52.10,20240229,5400,5.56,20241209,11900,-52.10,20240229,5400,5.56,20241209,0.86,N,261200,500,79 억,,45092,N,N,0,N,00,N
20241210,151019,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5680,270,2,4.99,130062710,23097,26.05,5410,5720,5410,7030,3790,5410,5631.15,0.29,0,11467,5870,5640,5520,5290,5170,5580,5230,79,1620,500,3890,10,1,15809700,898,23.37,1.47,12,0.15,243.00,3866.00,11900,20240229,-52.27,5400,20241209,5.19,11900,-52.27,20240229,5400,5.19,20241209,11900,-52.27,20240229,5400,5.19,20241209,0.86,N,261200,500,79 억,,45092,N,N,0,N,00,N
20241210,141019,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5700,290,2,5.36,115551790,20531,23.15,5410,5720,5410,7030,3790,5410,5628.16,0.29,0,10844,5870,5640,5520,5290,5170,5580,5230,79,1620,500,3890,10,1,15809700,901,23.46,1.47,12,0.13,243.00,3866.00,11900,20240229,-52.10,5400,20241209,5.56,11900,-52.10,20240229,5400,5.56,20241209,11900,-52.10,20240229,5400,5.56,20241209,0.86,N,261200,500,79 억,,45092,N,N,0,N,00,N
20241210,131020,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5670,260,2,4.81,80392410,14333,16.16,5410,5690,5410,7030,3790,5410,5608.90,0.29,0,5042,5870,5640,5520,5290,5170,5580,5230,79,1620,500,3890,10,1,15809700,896,23.33,1.47,12,0.09,243.00,3866.00,11900,20240229,-52.35,5400,20241209,5.00,11900,-52.35,20240229,5400,5.00,20241209,11900,-52.35,20240229,5400,5.00,20241209,0.86,N,261200,500,79 억,,45092,N,N,0,N,00,N
20241210,121019,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5640,230,2,4.25,69193390,12350,13.93,5410,5690,5410,7030,3790,5410,5602.70,0.29,0,3980,5870,5640,5520,5290,5170,5580,5230,79,1620,500,3890,10,1,15809700,892,23.21,1.46,12,0.08,243.00,3866.00,11900,20240229,-52.61,5400,20241209,4.44,11900,-52.61,20240229,5400,4.44,20241209,11900,-52.61,20240229,5400,4.44,20241209,0.86,N,261200,500,79 억,,45092,N,N,0,N,00,N
20241210,111018,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5660,250,2,4.62,59002080,10543,11.89,5410,5690,5410,7030,3790,5410,5596.33,0.29,0,3851,5870,5640,5520,5290,5170,5580,5230,79,1620,500,3890,10,1,15809700,895,23.29,1.46,12,0.07,243.00,3866.00,11900,20240229,-52.44,5400,20241209,4.81,11900,-52.44,20240229,5400,4.81,20241209,11900,-52.44,20240229,5400,4.81,20241209,0.86,N,261200,500,79 억,,45092,N,N,0,N,00,N
20241210,101019,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5650,240,2,4.44,49361180,8835,9.96,5410,5690,5410,7030,3790,5410,5587.00,0.29,0,4199,5870,5640,5520,5290,5170,5580,5230,79,1620,500,3890,10,1,15809700,893,23.25,1.46,12,0.06,243.00,3866.00,11900,20240229,-52.52,5400,20241209,4.63,11900,-52.52,20240229,5400,4.63,20241209,11900,-52.52,20240229,5400,4.63,20241209,0.86,N,261200,500,79 억,,45092,N,N,0,N,00,N
20241210,091026,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5540,130,2,2.40,6471220,1177,1.33,5410,5630,5410,7030,3790,5410,5498.06,0.29,0,347,5870,5640,5520,5290,5170,5580,5230,79,1620,500,3890,10,1,15809700,876,22.80,1.43,12,0.01,243.00,3866.00,11900,20240229,-53.45,5400,20241209,2.59,11900,-53.45,20240229,5400,2.59,20241209,11900,-53.45,20240229,5400,2.59,20241209,0.86,N,261200,500,79 억,,45092,N,N,0,N,00,N
20241209,161016,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,5410,-440,5,-7.52,482742490,87462,220.06,5750,5750,5400,7600,4100,5850,5522.66,0.33,0,-7107,6143,5996,5873,5726,5603,5935,5665,79,1750,500,4210,10,1,15809700,855,22.26,1.40,12,0.55,243.00,3866.00,11900,20240229,-54.54,5400,20241209,0.19,11900,-54.54,20240229,5400,0.19,20241209,11900,-54.54,20240229,5400,0.19,20241209,0.89,N,261200,500,79 억,,52375,N,N,0,N,00,N
20241209,151017,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,5490,-360,5,-6.15,438908040,79368,199.69,5750,5750,5400,7600,4100,5850,5530.04,0.33,0,-7071,6143,5996,5873,5726,5603,5935,5665,79,1750,500,4210,10,1,15809700,868,22.59,1.42,12,0.50,243.00,3866.00,11900,20240229,-53.87,5400,20241209,1.67,11900,-53.87,20240229,5400,1.67,20241209,11900,-53.87,20240229,5400,1.67,20241209,0.89,N,261200,500,79 억,,52375,N,N,0,N,00,N
20241209,141018,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,5430,-420,5,-7.18,295802290,53318,134.15,5750,5750,5400,7600,4100,5850,5547.89,0.33,0,-4595,6143,5996,5873,5726,5603,5935,5665,79,1750,500,4210,10,1,15809700,858,22.35,1.40,12,0.34,243.00,3866.00,11900,20240229,-54.37,5400,20241209,0.56,11900,-54.37,20240229,5400,0.56,20241209,11900,-54.37,20240229,5400,0.56,20241209,0.89,N,261200,500,79 억,,52375,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 161016 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5700 290 2 5.36 138292990 24547 27.68 5410 5720 5410 7030 3790 5410 5633.80 0.29 0 12285 5870 5640 5520 5290 5170 5580 5230 79 1620 500 3890 10 1 15809700 901 23.46 1.47 12 0.16 243.00 3866.00 11900 20240229 -52.10 5400 20241209 5.56 11900 -52.10 20240229 5400 5.56 20241209 11900 -52.10 20240229 5400 5.56 20241209 0.86 N 261200 500 79 억 45092 N N 0 N 00 N
3 20241210 151019 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5680 270 2 4.99 130062710 23097 26.05 5410 5720 5410 7030 3790 5410 5631.15 0.29 0 11467 5870 5640 5520 5290 5170 5580 5230 79 1620 500 3890 10 1 15809700 898 23.37 1.47 12 0.15 243.00 3866.00 11900 20240229 -52.27 5400 20241209 5.19 11900 -52.27 20240229 5400 5.19 20241209 11900 -52.27 20240229 5400 5.19 20241209 0.86 N 261200 500 79 억 45092 N N 0 N 00 N
4 20241210 141019 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5700 290 2 5.36 115551790 20531 23.15 5410 5720 5410 7030 3790 5410 5628.16 0.29 0 10844 5870 5640 5520 5290 5170 5580 5230 79 1620 500 3890 10 1 15809700 901 23.46 1.47 12 0.13 243.00 3866.00 11900 20240229 -52.10 5400 20241209 5.56 11900 -52.10 20240229 5400 5.56 20241209 11900 -52.10 20240229 5400 5.56 20241209 0.86 N 261200 500 79 억 45092 N N 0 N 00 N
5 20241210 131020 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5670 260 2 4.81 80392410 14333 16.16 5410 5690 5410 7030 3790 5410 5608.90 0.29 0 5042 5870 5640 5520 5290 5170 5580 5230 79 1620 500 3890 10 1 15809700 896 23.33 1.47 12 0.09 243.00 3866.00 11900 20240229 -52.35 5400 20241209 5.00 11900 -52.35 20240229 5400 5.00 20241209 11900 -52.35 20240229 5400 5.00 20241209 0.86 N 261200 500 79 억 45092 N N 0 N 00 N
6 20241210 121019 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5640 230 2 4.25 69193390 12350 13.93 5410 5690 5410 7030 3790 5410 5602.70 0.29 0 3980 5870 5640 5520 5290 5170 5580 5230 79 1620 500 3890 10 1 15809700 892 23.21 1.46 12 0.08 243.00 3866.00 11900 20240229 -52.61 5400 20241209 4.44 11900 -52.61 20240229 5400 4.44 20241209 11900 -52.61 20240229 5400 4.44 20241209 0.86 N 261200 500 79 억 45092 N N 0 N 00 N
7 20241210 111018 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5660 250 2 4.62 59002080 10543 11.89 5410 5690 5410 7030 3790 5410 5596.33 0.29 0 3851 5870 5640 5520 5290 5170 5580 5230 79 1620 500 3890 10 1 15809700 895 23.29 1.46 12 0.07 243.00 3866.00 11900 20240229 -52.44 5400 20241209 4.81 11900 -52.44 20240229 5400 4.81 20241209 11900 -52.44 20240229 5400 4.81 20241209 0.86 N 261200 500 79 억 45092 N N 0 N 00 N
8 20241210 101019 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5650 240 2 4.44 49361180 8835 9.96 5410 5690 5410 7030 3790 5410 5587.00 0.29 0 4199 5870 5640 5520 5290 5170 5580 5230 79 1620 500 3890 10 1 15809700 893 23.25 1.46 12 0.06 243.00 3866.00 11900 20240229 -52.52 5400 20241209 4.63 11900 -52.52 20240229 5400 4.63 20241209 11900 -52.52 20240229 5400 4.63 20241209 0.86 N 261200 500 79 억 45092 N N 0 N 00 N
9 20241210 091026 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5540 130 2 2.40 6471220 1177 1.33 5410 5630 5410 7030 3790 5410 5498.06 0.29 0 347 5870 5640 5520 5290 5170 5580 5230 79 1620 500 3890 10 1 15809700 876 22.80 1.43 12 0.01 243.00 3866.00 11900 20240229 -53.45 5400 20241209 2.59 11900 -53.45 20240229 5400 2.59 20241209 11900 -53.45 20240229 5400 2.59 20241209 0.86 N 261200 500 79 억 45092 N N 0 N 00 N
10 20241209 161016 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 5410 -440 5 -7.52 482742490 87462 220.06 5750 5750 5400 7600 4100 5850 5522.66 0.33 0 -7107 6143 5996 5873 5726 5603 5935 5665 79 1750 500 4210 10 1 15809700 855 22.26 1.40 12 0.55 243.00 3866.00 11900 20240229 -54.54 5400 20241209 0.19 11900 -54.54 20240229 5400 0.19 20241209 11900 -54.54 20240229 5400 0.19 20241209 0.89 N 261200 500 79 억 52375 N N 0 N 00 N
11 20241209 151017 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 5490 -360 5 -6.15 438908040 79368 199.69 5750 5750 5400 7600 4100 5850 5530.04 0.33 0 -7071 6143 5996 5873 5726 5603 5935 5665 79 1750 500 4210 10 1 15809700 868 22.59 1.42 12 0.50 243.00 3866.00 11900 20240229 -53.87 5400 20241209 1.67 11900 -53.87 20240229 5400 1.67 20241209 11900 -53.87 20240229 5400 1.67 20241209 0.89 N 261200 500 79 억 52375 N N 0 N 00 N
12 20241209 141018 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 5430 -420 5 -7.18 295802290 53318 134.15 5750 5750 5400 7600 4100 5850 5547.89 0.33 0 -4595 6143 5996 5873 5726 5603 5935 5665 79 1750 500 4210 10 1 15809700 858 22.35 1.40 12 0.34 243.00 3866.00 11900 20240229 -54.37 5400 20241209 0.56 11900 -54.37 20240229 5400 0.56 20241209 11900 -54.37 20240229 5400 0.56 20241209 0.89 N 261200 500 79 억 52375 N N 0 N 00 N