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
389650/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
20241210,161206,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,39350,3850,2,10.85,11399413250,299030,117.54,36100,39350,36100,46150,24850,35500,38116.39,8.39,0,26547,38433,36966,36233,34766,34033,36600,34400,40,10650,500,24850,50,1,8086686,3182,-36.13,-46.51,12,3.70,-1089.00,-846.00,48800,20241129,-19.36,21400,20240821,83.88,48800,-19.36,20241129,21400,83.88,20240821,48800,-19.36,20241129,21400,83.88,20240821,2.24,N,389650,500,40 억,,678604,N,N,827,N,00,N
20241210,151208,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,39150,3650,2,10.28,10950875900,287580,113.03,36100,39350,36100,46150,24850,35500,38079.68,8.39,0,28259,38433,36966,36233,34766,34033,36600,34400,40,10650,500,24850,50,1,8086686,3166,-35.95,-46.28,12,3.56,-1089.00,-846.00,48800,20241129,-19.77,21400,20240821,82.94,48800,-19.77,20241129,21400,82.94,20240821,48800,-19.77,20241129,21400,82.94,20240821,2.24,N,389650,500,40 억,,678604,N,N,1501,N,00,N
20241210,141207,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,39050,3550,2,10.00,9730236500,256195,100.70,36100,39350,36100,46150,24850,35500,37980.10,8.39,0,27048,38433,36966,36233,34766,34033,36600,34400,40,10650,500,24850,50,1,8086686,3158,-35.86,-46.16,12,3.17,-1089.00,-846.00,48800,20241129,-19.98,21400,20240821,82.48,48800,-19.98,20241129,21400,82.48,20240821,48800,-19.98,20241129,21400,82.48,20240821,2.24,N,389650,500,40 억,,678604,N,N,1501,N,00,N
20241210,131210,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,38300,2800,2,7.89,7933056650,209788,82.46,36100,38700,36100,46150,24850,35500,37814.97,8.39,0,12726,38433,36966,36233,34766,34033,36600,34400,40,10650,500,24850,50,1,8086686,3097,-35.17,-45.27,12,2.59,-1089.00,-846.00,48800,20241129,-21.52,21400,20240821,78.97,48800,-21.52,20241129,21400,78.97,20240821,48800,-21.52,20241129,21400,78.97,20240821,2.24,N,389650,500,40 억,,678604,N,N,1501,N,00,N
20241210,121207,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,38150,2650,2,7.46,7262493550,192222,75.55,36100,38700,36100,46150,24850,35500,37782.16,8.39,0,8270,38433,36966,36233,34766,34033,36600,34400,40,10650,500,24850,50,1,8086686,3085,-35.03,-45.09,12,2.38,-1089.00,-846.00,48800,20241129,-21.82,21400,20240821,78.27,48800,-21.82,20241129,21400,78.27,20240821,48800,-21.82,20241129,21400,78.27,20240821,2.24,N,389650,500,40 억,,678604,N,N,1501,N,00,N
20241210,111207,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,38500,3000,2,8.45,6323747500,167668,65.90,36100,38700,36100,46150,24850,35500,37716.28,8.39,0,8804,38433,36966,36233,34766,34033,36600,34400,40,10650,500,24850,50,1,8086686,3113,-35.35,-45.51,12,2.07,-1089.00,-846.00,48800,20241129,-21.11,21400,20240821,79.91,48800,-21.11,20241129,21400,79.91,20240821,48800,-21.11,20241129,21400,79.91,20240821,2.24,N,389650,500,40 억,,678604,N,N,1501,N,00,N
20241210,101208,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,37700,2200,2,6.20,4155389900,110953,43.61,36100,38200,36100,46150,24850,35500,37452.33,8.39,0,8144,38433,36966,36233,34766,34033,36600,34400,40,10650,500,24850,50,1,8086686,3049,-34.62,-44.56,12,1.37,-1089.00,-846.00,48800,20241129,-22.75,21400,20240821,76.17,48800,-22.75,20241129,21400,76.17,20240821,48800,-22.75,20241129,21400,76.17,20240821,2.24,N,389650,500,40 억,,678604,N,N,1501,N,00,N
20241210,091215,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,37550,2050,2,5.77,1597732800,43272,17.01,36100,37650,36100,46150,24850,35500,36924.00,8.39,0,4779,38433,36966,36233,34766,34033,36600,34400,40,10650,500,24850,50,1,8086686,3037,-34.48,-44.39,12,0.54,-1089.00,-846.00,48800,20241129,-23.05,21400,20240821,75.47,48800,-23.05,20241129,21400,75.47,20240821,48800,-23.05,20241129,21400,75.47,20240821,2.24,N,389650,500,40 억,,678604,N,N,1501,N,00,N
20241209,161204,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,35500,-2650,5,-6.95,9141690000,251563,55.45,36650,37700,35500,49550,26750,38150,36342.93,7.99,0,34422,41283,39716,37633,36066,33983,38675,35025,40,11400,500,26700,50,1,8086686,2871,-32.60,-41.96,12,3.11,-1089.00,-846.00,48800,20241129,-27.25,21400,20240821,65.89,48800,-27.25,20241129,21400,65.89,20240821,48800,-27.25,20241129,21400,65.89,20240821,2.21,N,389650,500,40 억,,645957,N,N,1498,N,00,N
20241209,151206,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,35900,-2250,5,-5.90,8386113500,230323,50.77,36650,37700,35650,49550,26750,38150,36409.04,7.99,0,27123,41283,39716,37633,36066,33983,38675,35025,40,11400,500,26700,50,1,8086686,2903,-32.97,-42.43,12,2.85,-1089.00,-846.00,48800,20241129,-26.43,21400,20240821,67.76,48800,-26.43,20241129,21400,67.76,20240821,48800,-26.43,20241129,21400,67.76,20240821,2.21,N,389650,500,40 억,,645957,N,N,99,N,00,N
20241209,141204,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,35950,-2200,5,-5.77,7055846850,193303,42.61,36650,37700,35750,49550,26750,38150,36500.14,7.99,0,8152,41283,39716,37633,36066,33983,38675,35025,40,11400,500,26700,50,1,8086686,2907,-33.01,-42.49,12,2.39,-1089.00,-846.00,48800,20241129,-26.33,21400,20240821,67.99,48800,-26.33,20241129,21400,67.99,20240821,48800,-26.33,20241129,21400,67.99,20240821,2.21,N,389650,500,40 억,,645957,N,N,99,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 161206 57 100.00 KOSDAQ 의료정밀기기 N N N N N 39350 3850 2 10.85 11399413250 299030 117.54 36100 39350 36100 46150 24850 35500 38116.39 8.39 0 26547 38433 36966 36233 34766 34033 36600 34400 40 10650 500 24850 50 1 8086686 3182 -36.13 -46.51 12 3.70 -1089.00 -846.00 48800 20241129 -19.36 21400 20240821 83.88 48800 -19.36 20241129 21400 83.88 20240821 48800 -19.36 20241129 21400 83.88 20240821 2.24 N 389650 500 40 억 678604 N N 827 N 00 N
3 20241210 151208 57 100.00 KOSDAQ 의료정밀기기 N N N N N 39150 3650 2 10.28 10950875900 287580 113.03 36100 39350 36100 46150 24850 35500 38079.68 8.39 0 28259 38433 36966 36233 34766 34033 36600 34400 40 10650 500 24850 50 1 8086686 3166 -35.95 -46.28 12 3.56 -1089.00 -846.00 48800 20241129 -19.77 21400 20240821 82.94 48800 -19.77 20241129 21400 82.94 20240821 48800 -19.77 20241129 21400 82.94 20240821 2.24 N 389650 500 40 억 678604 N N 1501 N 00 N
4 20241210 141207 57 100.00 KOSDAQ 의료정밀기기 N N N N N 39050 3550 2 10.00 9730236500 256195 100.70 36100 39350 36100 46150 24850 35500 37980.10 8.39 0 27048 38433 36966 36233 34766 34033 36600 34400 40 10650 500 24850 50 1 8086686 3158 -35.86 -46.16 12 3.17 -1089.00 -846.00 48800 20241129 -19.98 21400 20240821 82.48 48800 -19.98 20241129 21400 82.48 20240821 48800 -19.98 20241129 21400 82.48 20240821 2.24 N 389650 500 40 억 678604 N N 1501 N 00 N
5 20241210 131210 57 100.00 KOSDAQ 의료정밀기기 N N N N N 38300 2800 2 7.89 7933056650 209788 82.46 36100 38700 36100 46150 24850 35500 37814.97 8.39 0 12726 38433 36966 36233 34766 34033 36600 34400 40 10650 500 24850 50 1 8086686 3097 -35.17 -45.27 12 2.59 -1089.00 -846.00 48800 20241129 -21.52 21400 20240821 78.97 48800 -21.52 20241129 21400 78.97 20240821 48800 -21.52 20241129 21400 78.97 20240821 2.24 N 389650 500 40 억 678604 N N 1501 N 00 N
6 20241210 121207 57 100.00 KOSDAQ 의료정밀기기 N N N N N 38150 2650 2 7.46 7262493550 192222 75.55 36100 38700 36100 46150 24850 35500 37782.16 8.39 0 8270 38433 36966 36233 34766 34033 36600 34400 40 10650 500 24850 50 1 8086686 3085 -35.03 -45.09 12 2.38 -1089.00 -846.00 48800 20241129 -21.82 21400 20240821 78.27 48800 -21.82 20241129 21400 78.27 20240821 48800 -21.82 20241129 21400 78.27 20240821 2.24 N 389650 500 40 억 678604 N N 1501 N 00 N
7 20241210 111207 57 100.00 KOSDAQ 의료정밀기기 N N N N N 38500 3000 2 8.45 6323747500 167668 65.90 36100 38700 36100 46150 24850 35500 37716.28 8.39 0 8804 38433 36966 36233 34766 34033 36600 34400 40 10650 500 24850 50 1 8086686 3113 -35.35 -45.51 12 2.07 -1089.00 -846.00 48800 20241129 -21.11 21400 20240821 79.91 48800 -21.11 20241129 21400 79.91 20240821 48800 -21.11 20241129 21400 79.91 20240821 2.24 N 389650 500 40 억 678604 N N 1501 N 00 N
8 20241210 101208 57 100.00 KOSDAQ 의료정밀기기 N N N N N 37700 2200 2 6.20 4155389900 110953 43.61 36100 38200 36100 46150 24850 35500 37452.33 8.39 0 8144 38433 36966 36233 34766 34033 36600 34400 40 10650 500 24850 50 1 8086686 3049 -34.62 -44.56 12 1.37 -1089.00 -846.00 48800 20241129 -22.75 21400 20240821 76.17 48800 -22.75 20241129 21400 76.17 20240821 48800 -22.75 20241129 21400 76.17 20240821 2.24 N 389650 500 40 억 678604 N N 1501 N 00 N
9 20241210 091215 57 100.00 KOSDAQ 의료정밀기기 N N N N N 37550 2050 2 5.77 1597732800 43272 17.01 36100 37650 36100 46150 24850 35500 36924.00 8.39 0 4779 38433 36966 36233 34766 34033 36600 34400 40 10650 500 24850 50 1 8086686 3037 -34.48 -44.39 12 0.54 -1089.00 -846.00 48800 20241129 -23.05 21400 20240821 75.47 48800 -23.05 20241129 21400 75.47 20240821 48800 -23.05 20241129 21400 75.47 20240821 2.24 N 389650 500 40 억 678604 N N 1501 N 00 N
10 20241209 161204 57 100.00 KOSDAQ 의료정밀기기 N N N N N 35500 -2650 5 -6.95 9141690000 251563 55.45 36650 37700 35500 49550 26750 38150 36342.93 7.99 0 34422 41283 39716 37633 36066 33983 38675 35025 40 11400 500 26700 50 1 8086686 2871 -32.60 -41.96 12 3.11 -1089.00 -846.00 48800 20241129 -27.25 21400 20240821 65.89 48800 -27.25 20241129 21400 65.89 20240821 48800 -27.25 20241129 21400 65.89 20240821 2.21 N 389650 500 40 억 645957 N N 1498 N 00 N
11 20241209 151206 57 100.00 KOSDAQ 의료정밀기기 N N N N N 35900 -2250 5 -5.90 8386113500 230323 50.77 36650 37700 35650 49550 26750 38150 36409.04 7.99 0 27123 41283 39716 37633 36066 33983 38675 35025 40 11400 500 26700 50 1 8086686 2903 -32.97 -42.43 12 2.85 -1089.00 -846.00 48800 20241129 -26.43 21400 20240821 67.76 48800 -26.43 20241129 21400 67.76 20240821 48800 -26.43 20241129 21400 67.76 20240821 2.21 N 389650 500 40 억 645957 N N 99 N 00 N
12 20241209 141204 57 100.00 KOSDAQ 의료정밀기기 N N N N N 35950 -2200 5 -5.77 7055846850 193303 42.61 36650 37700 35750 49550 26750 38150 36500.14 7.99 0 8152 41283 39716 37633 36066 33983 38675 35025 40 11400 500 26700 50 1 8086686 2907 -33.01 -42.49 12 2.39 -1089.00 -846.00 48800 20241129 -26.33 21400 20240821 67.99 48800 -26.33 20241129 21400 67.99 20240821 48800 -26.33 20241129 21400 67.99 20240821 2.21 N 389650 500 40 억 645957 N N 99 N 00 N