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
370090/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
20241210,161151,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,22200,950,2,4.47,12222854200,556071,128.38,21500,22500,21250,27600,14900,21250,21980.12,1.66,0,-7980,23250,22250,21550,20550,19850,21900,20200,43,6350,500,15300,50,1,8516830,1891,24.05,3.70,12,6.53,923.00,5992.00,34800,20231228,-36.21,12010,20240805,84.85,34550,-35.75,20240102,12010,84.85,20240805,34800,-36.21,20231228,12010,84.85,20240805,5.76,N,370090,500,43 억,,141310,N,N,1,N,00,N
20241210,151153,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,22150,900,2,4.24,11655094700,530483,122.48,21500,22500,21250,27600,14900,21250,21971.45,1.66,0,-8802,23250,22250,21550,20550,19850,21900,20200,43,6350,500,15300,50,1,8516830,1886,24.00,3.70,12,6.23,923.00,5992.00,34800,20231228,-36.35,12010,20240805,84.43,34550,-35.89,20240102,12010,84.43,20240805,34800,-36.35,20231228,12010,84.43,20240805,5.76,N,370090,500,43 억,,141310,N,N,1,N,00,N
20241210,141153,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,22200,950,2,4.47,10852962450,494242,114.11,21500,22500,21250,27600,14900,21250,21959.57,1.66,0,-12274,23250,22250,21550,20550,19850,21900,20200,43,6350,500,15300,50,1,8516830,1891,24.05,3.70,12,5.80,923.00,5992.00,34800,20231228,-36.21,12010,20240805,84.85,34550,-35.75,20240102,12010,84.85,20240805,34800,-36.21,20231228,12010,84.85,20240805,5.76,N,370090,500,43 억,,141310,N,N,1,N,00,N
20241210,131155,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,22150,900,2,4.24,9966035200,454242,104.87,21500,22500,21250,27600,14900,21250,21940.74,1.66,0,-15222,23250,22250,21550,20550,19850,21900,20200,43,6350,500,15300,50,1,8516830,1886,24.00,3.70,12,5.33,923.00,5992.00,34800,20231228,-36.35,12010,20240805,84.43,34550,-35.89,20240102,12010,84.43,20240805,34800,-36.35,20231228,12010,84.43,20240805,5.76,N,370090,500,43 억,,141310,N,N,1,N,00,N
20241210,121152,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,21850,600,2,2.82,9405737050,428737,98.99,21500,22500,21250,27600,14900,21250,21939.10,1.66,0,-22090,23250,22250,21550,20550,19850,21900,20200,43,6350,500,15300,50,1,8516830,1861,23.67,3.65,12,5.03,923.00,5992.00,34800,20231228,-37.21,12010,20240805,81.93,34550,-36.76,20240102,12010,81.93,20240805,34800,-37.21,20231228,12010,81.93,20240805,5.76,N,370090,500,43 억,,141310,N,N,1,N,00,N
20241210,111152,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,22150,900,2,4.24,8590637950,391736,90.44,21500,22500,21250,27600,14900,21250,21930.59,1.66,0,-8386,23250,22250,21550,20550,19850,21900,20200,43,6350,500,15300,50,1,8516830,1886,24.00,3.70,12,4.60,923.00,5992.00,34800,20231228,-36.35,12010,20240805,84.43,34550,-35.89,20240102,12010,84.43,20240805,34800,-36.35,20231228,12010,84.43,20240805,5.76,N,370090,500,43 억,,141310,N,N,1,N,00,N
20241210,101153,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,22050,800,2,3.76,7315955400,333973,77.11,21500,22500,21250,27600,14900,21250,21906.88,1.66,0,-18312,23250,22250,21550,20550,19850,21900,20200,43,6350,500,15300,50,1,8516830,1878,23.89,3.68,12,3.92,923.00,5992.00,34800,20231228,-36.64,12010,20240805,83.60,34550,-36.18,20240102,12010,83.60,20240805,34800,-36.64,20231228,12010,83.60,20240805,5.76,N,370090,500,43 억,,141310,N,N,1,N,00,N
20241210,091200,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,21600,350,2,1.65,2366675750,110234,25.45,21500,21800,21250,27600,14900,21250,21470.63,1.66,0,8033,23250,22250,21550,20550,19850,21900,20200,43,6350,500,15300,50,1,8516830,1840,23.40,3.60,12,1.29,923.00,5992.00,34800,20231228,-37.93,12010,20240805,79.85,34550,-37.48,20240102,12010,79.85,20240805,34800,-37.93,20231228,12010,79.85,20240805,5.76,N,370090,500,43 억,,141310,N,N,1,N,00,N
20241209,161149,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,21250,-1300,5,-5.76,8962925250,414368,31.80,21950,22550,20850,29300,15800,22550,21625.36,0.27,0,118961,27350,24950,23200,20800,19050,24075,19925,43,6750,500,16230,50,1,8516830,1810,23.02,3.55,12,4.87,923.00,5992.00,35550,20231130,-40.23,12010,20240805,76.94,34550,-38.49,20240102,12010,76.94,20240805,34800,-38.94,20231228,12010,76.94,20240805,5.60,N,370090,500,43 억,,23125,N,N,1,N,00,N
20241209,151151,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,21150,-1400,5,-6.21,7796307850,359058,27.56,21950,22550,20850,29300,15800,22550,21706.56,0.27,0,88094,27350,24950,23200,20800,19050,24075,19925,43,6750,500,16230,50,1,8516830,1801,22.91,3.53,12,4.22,923.00,5992.00,35550,20231130,-40.51,12010,20240805,76.10,34550,-38.78,20240102,12010,76.10,20240805,34800,-39.22,20231228,12010,76.10,20240805,5.60,N,370090,500,43 억,,23125,N,N,0,N,00,N
20241209,141150,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,21550,-1000,5,-4.43,5761439000,263303,20.21,21950,22550,21350,29300,15800,22550,21874.12,0.27,0,41789,27350,24950,23200,20800,19050,24075,19925,43,6750,500,16230,50,1,8516830,1835,23.35,3.60,12,3.09,923.00,5992.00,35550,20231130,-39.38,12010,20240805,79.43,34550,-37.63,20240102,12010,79.43,20240805,34800,-38.07,20231228,12010,79.43,20240805,5.60,N,370090,500,43 억,,23125,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 161151 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 22200 950 2 4.47 12222854200 556071 128.38 21500 22500 21250 27600 14900 21250 21980.12 1.66 0 -7980 23250 22250 21550 20550 19850 21900 20200 43 6350 500 15300 50 1 8516830 1891 24.05 3.70 12 6.53 923.00 5992.00 34800 20231228 -36.21 12010 20240805 84.85 34550 -35.75 20240102 12010 84.85 20240805 34800 -36.21 20231228 12010 84.85 20240805 5.76 N 370090 500 43 억 141310 N N 1 N 00 N
3 20241210 151153 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 22150 900 2 4.24 11655094700 530483 122.48 21500 22500 21250 27600 14900 21250 21971.45 1.66 0 -8802 23250 22250 21550 20550 19850 21900 20200 43 6350 500 15300 50 1 8516830 1886 24.00 3.70 12 6.23 923.00 5992.00 34800 20231228 -36.35 12010 20240805 84.43 34550 -35.89 20240102 12010 84.43 20240805 34800 -36.35 20231228 12010 84.43 20240805 5.76 N 370090 500 43 억 141310 N N 1 N 00 N
4 20241210 141153 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 22200 950 2 4.47 10852962450 494242 114.11 21500 22500 21250 27600 14900 21250 21959.57 1.66 0 -12274 23250 22250 21550 20550 19850 21900 20200 43 6350 500 15300 50 1 8516830 1891 24.05 3.70 12 5.80 923.00 5992.00 34800 20231228 -36.21 12010 20240805 84.85 34550 -35.75 20240102 12010 84.85 20240805 34800 -36.21 20231228 12010 84.85 20240805 5.76 N 370090 500 43 억 141310 N N 1 N 00 N
5 20241210 131155 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 22150 900 2 4.24 9966035200 454242 104.87 21500 22500 21250 27600 14900 21250 21940.74 1.66 0 -15222 23250 22250 21550 20550 19850 21900 20200 43 6350 500 15300 50 1 8516830 1886 24.00 3.70 12 5.33 923.00 5992.00 34800 20231228 -36.35 12010 20240805 84.43 34550 -35.89 20240102 12010 84.43 20240805 34800 -36.35 20231228 12010 84.43 20240805 5.76 N 370090 500 43 억 141310 N N 1 N 00 N
6 20241210 121152 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 21850 600 2 2.82 9405737050 428737 98.99 21500 22500 21250 27600 14900 21250 21939.10 1.66 0 -22090 23250 22250 21550 20550 19850 21900 20200 43 6350 500 15300 50 1 8516830 1861 23.67 3.65 12 5.03 923.00 5992.00 34800 20231228 -37.21 12010 20240805 81.93 34550 -36.76 20240102 12010 81.93 20240805 34800 -37.21 20231228 12010 81.93 20240805 5.76 N 370090 500 43 억 141310 N N 1 N 00 N
7 20241210 111152 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 22150 900 2 4.24 8590637950 391736 90.44 21500 22500 21250 27600 14900 21250 21930.59 1.66 0 -8386 23250 22250 21550 20550 19850 21900 20200 43 6350 500 15300 50 1 8516830 1886 24.00 3.70 12 4.60 923.00 5992.00 34800 20231228 -36.35 12010 20240805 84.43 34550 -35.89 20240102 12010 84.43 20240805 34800 -36.35 20231228 12010 84.43 20240805 5.76 N 370090 500 43 억 141310 N N 1 N 00 N
8 20241210 101153 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 22050 800 2 3.76 7315955400 333973 77.11 21500 22500 21250 27600 14900 21250 21906.88 1.66 0 -18312 23250 22250 21550 20550 19850 21900 20200 43 6350 500 15300 50 1 8516830 1878 23.89 3.68 12 3.92 923.00 5992.00 34800 20231228 -36.64 12010 20240805 83.60 34550 -36.18 20240102 12010 83.60 20240805 34800 -36.64 20231228 12010 83.60 20240805 5.76 N 370090 500 43 억 141310 N N 1 N 00 N
9 20241210 091200 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 21600 350 2 1.65 2366675750 110234 25.45 21500 21800 21250 27600 14900 21250 21470.63 1.66 0 8033 23250 22250 21550 20550 19850 21900 20200 43 6350 500 15300 50 1 8516830 1840 23.40 3.60 12 1.29 923.00 5992.00 34800 20231228 -37.93 12010 20240805 79.85 34550 -37.48 20240102 12010 79.85 20240805 34800 -37.93 20231228 12010 79.85 20240805 5.76 N 370090 500 43 억 141310 N N 1 N 00 N
10 20241209 161149 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 21250 -1300 5 -5.76 8962925250 414368 31.80 21950 22550 20850 29300 15800 22550 21625.36 0.27 0 118961 27350 24950 23200 20800 19050 24075 19925 43 6750 500 16230 50 1 8516830 1810 23.02 3.55 12 4.87 923.00 5992.00 35550 20231130 -40.23 12010 20240805 76.94 34550 -38.49 20240102 12010 76.94 20240805 34800 -38.94 20231228 12010 76.94 20240805 5.60 N 370090 500 43 억 23125 N N 1 N 00 N
11 20241209 151151 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 21150 -1400 5 -6.21 7796307850 359058 27.56 21950 22550 20850 29300 15800 22550 21706.56 0.27 0 88094 27350 24950 23200 20800 19050 24075 19925 43 6750 500 16230 50 1 8516830 1801 22.91 3.53 12 4.22 923.00 5992.00 35550 20231130 -40.51 12010 20240805 76.10 34550 -38.78 20240102 12010 76.10 20240805 34800 -39.22 20231228 12010 76.10 20240805 5.60 N 370090 500 43 억 23125 N N 0 N 00 N
12 20241209 141150 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 21550 -1000 5 -4.43 5761439000 263303 20.21 21950 22550 21350 29300 15800 22550 21874.12 0.27 0 41789 27350 24950 23200 20800 19050 24075 19925 43 6750 500 16230 50 1 8516830 1835 23.35 3.60 12 3.09 923.00 5992.00 35550 20231130 -39.38 12010 20240805 79.43 34550 -37.63 20240102 12010 79.43 20240805 34800 -38.07 20231228 12010 79.43 20240805 5.60 N 370090 500 43 억 23125 N N 0 N 00 N