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
314930/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
20241210,161107,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,16160,1460,2,9.93,6108696160,386945,54.02,14720,16300,14720,19110,10290,14700,15786.84,3.34,0,75460,16793,15746,15203,14156,13613,15475,13885,149,4410,500,9400,10,1,29764103,4810,-489.70,8.92,12,1.30,-33.00,1811.00,24200,20241011,-33.22,8250,20240417,95.88,24200,-33.22,20241011,8250,95.88,20240417,72000,-77.56,20240115,8250,95.88,20240417,3.74,N,314930,500,148 억,,994049,N,N,0,N,00,N
20241210,151109,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,16170,1470,2,10.00,5927505360,375740,52.46,14720,16300,14720,19110,10290,14700,15775.55,3.34,0,68365,16793,15746,15203,14156,13613,15475,13885,149,4410,500,9400,10,1,29764103,4813,-490.00,8.93,12,1.26,-33.00,1811.00,24200,20241011,-33.18,8250,20240417,96.00,24200,-33.18,20241011,8250,96.00,20240417,72000,-77.54,20240115,8250,96.00,20240417,3.74,N,314930,500,148 억,,994049,N,N,0,N,00,N
20241210,141109,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,16190,1490,2,10.14,5385760060,342267,47.79,14720,16300,14720,19110,10290,14700,15735.55,3.34,0,68078,16793,15746,15203,14156,13613,15475,13885,149,4410,500,9400,10,1,29764103,4819,-490.61,8.94,12,1.15,-33.00,1811.00,24200,20241011,-33.10,8250,20240417,96.24,24200,-33.10,20241011,8250,96.24,20240417,72000,-77.51,20240115,8250,96.24,20240417,3.74,N,314930,500,148 억,,994049,N,N,0,N,00,N
20241210,131111,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,16260,1560,2,10.61,4882999380,311176,43.44,14720,16260,14720,19110,10290,14700,15692.08,3.34,0,58349,16793,15746,15203,14156,13613,15475,13885,149,4410,500,9400,10,1,29764103,4840,-492.73,8.98,12,1.05,-33.00,1811.00,24200,20241011,-32.81,8250,20240417,97.09,24200,-32.81,20241011,8250,97.09,20240417,72000,-77.42,20240115,8250,97.09,20240417,3.74,N,314930,500,148 억,,994049,N,N,0,N,00,N
20241210,121109,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,16030,1330,2,9.05,4124600620,264243,36.89,14720,16130,14720,19110,10290,14700,15609.12,3.34,0,44011,16793,15746,15203,14156,13613,15475,13885,149,4410,500,9400,10,1,29764103,4771,-485.76,8.85,12,0.89,-33.00,1811.00,24200,20241011,-33.76,8250,20240417,94.30,24200,-33.76,20241011,8250,94.30,20240417,72000,-77.74,20240115,8250,94.30,20240417,3.74,N,314930,500,148 억,,994049,N,N,0,N,00,N
20241210,111109,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,15960,1260,2,8.57,3606027700,231916,32.38,14720,16030,14720,19110,10290,14700,15548.85,3.34,0,36778,16793,15746,15203,14156,13613,15475,13885,149,4410,500,9400,10,1,29764103,4750,-483.64,8.81,12,0.78,-33.00,1811.00,24200,20241011,-34.05,8250,20240417,93.45,24200,-34.05,20241011,8250,93.45,20240417,72000,-77.83,20240115,8250,93.45,20240417,3.74,N,314930,500,148 억,,994049,N,N,0,N,00,N
20241210,101110,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,15850,1150,2,7.82,2715878800,175926,24.56,14720,15920,14720,19110,10290,14700,15437.62,3.34,0,25674,16793,15746,15203,14156,13613,15475,13885,149,4410,500,9400,10,1,29764103,4718,-480.30,8.75,12,0.59,-33.00,1811.00,24200,20241011,-34.50,8250,20240417,92.12,24200,-34.50,20241011,8250,92.12,20240417,72000,-77.99,20240115,8250,92.12,20240417,3.74,N,314930,500,148 억,,994049,N,N,0,N,00,N
20241210,091117,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,15240,540,2,3.67,626642740,41572,5.80,14720,15300,14720,19110,10290,14700,15073.67,3.34,0,8558,16793,15746,15203,14156,13613,15475,13885,149,4410,500,9400,10,1,29764103,4536,-461.82,8.42,12,0.14,-33.00,1811.00,24200,20241011,-37.02,8250,20240417,84.73,24200,-37.02,20241011,8250,84.73,20240417,72000,-78.83,20240115,8250,84.73,20240417,3.74,N,314930,500,148 억,,994049,N,N,0,N,00,N
20241209,161106,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,14700,-2010,5,-12.03,10719072250,710813,191.18,16100,16250,14660,21700,11700,16710,15080.48,2.82,0,148055,17730,17220,16760,16250,15790,16990,16020,149,4990,500,10690,10,1,29764103,4375,-445.45,8.12,12,2.39,-33.00,1811.00,24200,20241011,-39.26,8250,20240417,78.18,24200,-39.26,20241011,8250,78.18,20240417,72000,-79.58,20240115,8250,78.18,20240417,3.82,N,314930,500,148 억,,839712,N,N,0,N,00,N
20241209,151107,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,14740,-1970,5,-11.79,10303882110,682670,183.61,16100,16250,14660,21700,11700,16710,15093.50,2.82,0,134050,17730,17220,16760,16250,15790,16990,16020,149,4990,500,10690,10,1,29764103,4387,-446.67,8.14,12,2.29,-33.00,1811.00,24200,20241011,-39.09,8250,20240417,78.67,24200,-39.09,20241011,8250,78.67,20240417,72000,-79.53,20240115,8250,78.67,20240417,3.82,N,314930,500,148 억,,839712,N,N,0,N,00,N
20241209,141108,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,14730,-1980,5,-11.85,9142920410,604457,162.57,16100,16250,14660,21700,11700,16710,15125.84,2.82,0,118838,17730,17220,16760,16250,15790,16990,16020,149,4990,500,10690,10,1,29764103,4384,-446.36,8.13,12,2.03,-33.00,1811.00,24200,20241011,-39.13,8250,20240417,78.55,24200,-39.13,20241011,8250,78.55,20240417,72000,-79.54,20240115,8250,78.55,20240417,3.82,N,314930,500,148 억,,839712,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 161107 55 40.00 KOSDAQ 의료정밀기기 N N N Y 40 N 16160 1460 2 9.93 6108696160 386945 54.02 14720 16300 14720 19110 10290 14700 15786.84 3.34 0 75460 16793 15746 15203 14156 13613 15475 13885 149 4410 500 9400 10 1 29764103 4810 -489.70 8.92 12 1.30 -33.00 1811.00 24200 20241011 -33.22 8250 20240417 95.88 24200 -33.22 20241011 8250 95.88 20240417 72000 -77.56 20240115 8250 95.88 20240417 3.74 N 314930 500 148 억 994049 N N 0 N 00 N
3 20241210 151109 55 40.00 KOSDAQ 의료정밀기기 N N N Y 40 N 16170 1470 2 10.00 5927505360 375740 52.46 14720 16300 14720 19110 10290 14700 15775.55 3.34 0 68365 16793 15746 15203 14156 13613 15475 13885 149 4410 500 9400 10 1 29764103 4813 -490.00 8.93 12 1.26 -33.00 1811.00 24200 20241011 -33.18 8250 20240417 96.00 24200 -33.18 20241011 8250 96.00 20240417 72000 -77.54 20240115 8250 96.00 20240417 3.74 N 314930 500 148 억 994049 N N 0 N 00 N
4 20241210 141109 55 40.00 KOSDAQ 의료정밀기기 N N N Y 40 N 16190 1490 2 10.14 5385760060 342267 47.79 14720 16300 14720 19110 10290 14700 15735.55 3.34 0 68078 16793 15746 15203 14156 13613 15475 13885 149 4410 500 9400 10 1 29764103 4819 -490.61 8.94 12 1.15 -33.00 1811.00 24200 20241011 -33.10 8250 20240417 96.24 24200 -33.10 20241011 8250 96.24 20240417 72000 -77.51 20240115 8250 96.24 20240417 3.74 N 314930 500 148 억 994049 N N 0 N 00 N
5 20241210 131111 55 40.00 KOSDAQ 의료정밀기기 N N N Y 40 N 16260 1560 2 10.61 4882999380 311176 43.44 14720 16260 14720 19110 10290 14700 15692.08 3.34 0 58349 16793 15746 15203 14156 13613 15475 13885 149 4410 500 9400 10 1 29764103 4840 -492.73 8.98 12 1.05 -33.00 1811.00 24200 20241011 -32.81 8250 20240417 97.09 24200 -32.81 20241011 8250 97.09 20240417 72000 -77.42 20240115 8250 97.09 20240417 3.74 N 314930 500 148 억 994049 N N 0 N 00 N
6 20241210 121109 55 40.00 KOSDAQ 의료정밀기기 N N N Y 40 N 16030 1330 2 9.05 4124600620 264243 36.89 14720 16130 14720 19110 10290 14700 15609.12 3.34 0 44011 16793 15746 15203 14156 13613 15475 13885 149 4410 500 9400 10 1 29764103 4771 -485.76 8.85 12 0.89 -33.00 1811.00 24200 20241011 -33.76 8250 20240417 94.30 24200 -33.76 20241011 8250 94.30 20240417 72000 -77.74 20240115 8250 94.30 20240417 3.74 N 314930 500 148 억 994049 N N 0 N 00 N
7 20241210 111109 55 40.00 KOSDAQ 의료정밀기기 N N N Y 40 N 15960 1260 2 8.57 3606027700 231916 32.38 14720 16030 14720 19110 10290 14700 15548.85 3.34 0 36778 16793 15746 15203 14156 13613 15475 13885 149 4410 500 9400 10 1 29764103 4750 -483.64 8.81 12 0.78 -33.00 1811.00 24200 20241011 -34.05 8250 20240417 93.45 24200 -34.05 20241011 8250 93.45 20240417 72000 -77.83 20240115 8250 93.45 20240417 3.74 N 314930 500 148 억 994049 N N 0 N 00 N
8 20241210 101110 55 40.00 KOSDAQ 의료정밀기기 N N N Y 40 N 15850 1150 2 7.82 2715878800 175926 24.56 14720 15920 14720 19110 10290 14700 15437.62 3.34 0 25674 16793 15746 15203 14156 13613 15475 13885 149 4410 500 9400 10 1 29764103 4718 -480.30 8.75 12 0.59 -33.00 1811.00 24200 20241011 -34.50 8250 20240417 92.12 24200 -34.50 20241011 8250 92.12 20240417 72000 -77.99 20240115 8250 92.12 20240417 3.74 N 314930 500 148 억 994049 N N 0 N 00 N
9 20241210 091117 55 40.00 KOSDAQ 의료정밀기기 N N N Y 40 N 15240 540 2 3.67 626642740 41572 5.80 14720 15300 14720 19110 10290 14700 15073.67 3.34 0 8558 16793 15746 15203 14156 13613 15475 13885 149 4410 500 9400 10 1 29764103 4536 -461.82 8.42 12 0.14 -33.00 1811.00 24200 20241011 -37.02 8250 20240417 84.73 24200 -37.02 20241011 8250 84.73 20240417 72000 -78.83 20240115 8250 84.73 20240417 3.74 N 314930 500 148 억 994049 N N 0 N 00 N
10 20241209 161106 55 40.00 KOSDAQ 의료정밀기기 N N N Y 40 N 14700 -2010 5 -12.03 10719072250 710813 191.18 16100 16250 14660 21700 11700 16710 15080.48 2.82 0 148055 17730 17220 16760 16250 15790 16990 16020 149 4990 500 10690 10 1 29764103 4375 -445.45 8.12 12 2.39 -33.00 1811.00 24200 20241011 -39.26 8250 20240417 78.18 24200 -39.26 20241011 8250 78.18 20240417 72000 -79.58 20240115 8250 78.18 20240417 3.82 N 314930 500 148 억 839712 N N 0 N 00 N
11 20241209 151107 55 40.00 KOSDAQ 의료정밀기기 N N N Y 40 N 14740 -1970 5 -11.79 10303882110 682670 183.61 16100 16250 14660 21700 11700 16710 15093.50 2.82 0 134050 17730 17220 16760 16250 15790 16990 16020 149 4990 500 10690 10 1 29764103 4387 -446.67 8.14 12 2.29 -33.00 1811.00 24200 20241011 -39.09 8250 20240417 78.67 24200 -39.09 20241011 8250 78.67 20240417 72000 -79.53 20240115 8250 78.67 20240417 3.82 N 314930 500 148 억 839712 N N 0 N 00 N
12 20241209 141108 55 40.00 KOSDAQ 의료정밀기기 N N N Y 40 N 14730 -1980 5 -11.85 9142920410 604457 162.57 16100 16250 14660 21700 11700 16710 15125.84 2.82 0 118838 17730 17220 16760 16250 15790 16990 16020 149 4990 500 10690 10 1 29764103 4384 -446.36 8.13 12 2.03 -33.00 1811.00 24200 20241011 -39.13 8250 20240417 78.55 24200 -39.13 20241011 8250 78.55 20240417 72000 -79.54 20240115 8250 78.55 20240417 3.82 N 314930 500 148 억 839712 N N 0 N 00 N