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
394800/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
20241210,161208,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4890,175,2,3.71,17092408105,3466403,148.07,4750,5090,4750,6120,3305,4715,4929.95,0.84,0,5679,5111,4912,4791,4592,4471,4852,4532,31,1405,100,3300,5,1,31444038,1538,-26.72,11.56,12,11.02,-183.00,423.00,7000,20241129,-30.14,3025,20241119,61.65,7000,-30.14,20241129,3025,61.65,20241119,7000,-30.14,20241129,3025,61.65,20241119,0.00,N,394800,100,31 억,,262837,N,N,0,N,00,N
20241210,151210,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4900,185,2,3.92,16101388620,3265273,139.47,4750,5090,4750,6120,3305,4715,4931.44,0.84,0,-2311,5111,4912,4791,4592,4471,4852,4532,31,1405,100,3300,5,1,31444038,1541,-26.78,11.58,12,10.38,-183.00,423.00,7000,20241129,-30.00,3025,20241119,61.98,7000,-30.00,20241129,3025,61.98,20241119,7000,-30.00,20241129,3025,61.98,20241119,0.00,N,394800,100,31 억,,262837,N,N,0,N,00,N
20241210,141209,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4990,275,2,5.83,14149654965,2868578,122.53,4750,5090,4750,6120,3305,4715,4933.03,0.84,0,-26032,5111,4912,4791,4592,4471,4852,4532,31,1405,100,3300,5,1,31444038,1569,-27.27,11.80,12,9.12,-183.00,423.00,7000,20241129,-28.71,3025,20241119,64.96,7000,-28.71,20241129,3025,64.96,20241119,7000,-28.71,20241129,3025,64.96,20241119,0.00,N,394800,100,31 억,,262837,N,N,0,N,00,N
20241210,131212,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4875,160,2,3.39,9985356375,2031490,86.77,4750,5030,4750,6120,3305,4715,4915.80,0.84,0,57545,5111,4912,4791,4592,4471,4852,4532,31,1405,100,3300,5,1,31444038,1533,-26.64,11.52,12,6.46,-183.00,423.00,7000,20241129,-30.36,3025,20241119,61.16,7000,-30.36,20241129,3025,61.16,20241119,7000,-30.36,20241129,3025,61.16,20241119,0.00,N,394800,100,31 억,,262837,N,N,0,N,00,N
20241210,121209,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4805,90,2,1.91,9042921360,1836878,78.46,4750,5030,4750,6120,3305,4715,4923.57,0.84,0,41939,5111,4912,4791,4592,4471,4852,4532,31,1405,100,3300,5,1,31444038,1511,-26.26,11.36,12,5.84,-183.00,423.00,7000,20241129,-31.36,3025,20241119,58.84,7000,-31.36,20241129,3025,58.84,20241119,7000,-31.36,20241129,3025,58.84,20241119,0.00,N,394800,100,31 억,,262837,N,N,0,N,00,N
20241210,111209,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4945,230,2,4.88,7911399995,1605879,68.59,4750,5030,4750,6120,3305,4715,4927.21,0.84,0,37488,5111,4912,4791,4592,4471,4852,4532,31,1405,100,3300,5,1,31444038,1555,-27.02,11.69,12,5.11,-183.00,423.00,7000,20241129,-29.36,3025,20241119,63.47,7000,-29.36,20241129,3025,63.47,20241119,7000,-29.36,20241129,3025,63.47,20241119,0.00,N,394800,100,31 억,,262837,N,N,0,N,00,N
20241210,101210,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4965,250,2,5.30,6679763120,1357372,57.98,4750,5030,4750,6120,3305,4715,4921.89,0.84,0,30353,5111,4912,4791,4592,4471,4852,4532,31,1405,100,3300,5,1,31444038,1561,-27.13,11.74,12,4.32,-183.00,423.00,7000,20241129,-29.07,3025,20241119,64.13,7000,-29.07,20241129,3025,64.13,20241119,7000,-29.07,20241129,3025,64.13,20241119,0.00,N,394800,100,31 억,,262837,N,N,0,N,00,N
20241210,091217,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4940,225,2,4.77,2276090340,465591,19.89,4750,4990,4750,6120,3305,4715,4890.56,0.84,0,14294,5111,4912,4791,4592,4471,4852,4532,31,1405,100,3300,5,1,31444038,1553,-26.99,11.68,12,1.48,-183.00,423.00,7000,20241129,-29.43,3025,20241119,63.31,7000,-29.43,20241129,3025,63.31,20241119,7000,-29.43,20241129,3025,63.31,20241119,0.00,N,394800,100,31 억,,262837,N,N,0,N,00,N
20241209,161205,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4715,-355,5,-7.00,10888817890,2256291,60.69,4905,4990,4670,6590,3550,5070,4826.34,0.56,0,110081,5590,5330,5130,4870,4670,5230,4770,31,1520,100,3540,5,1,31444038,1483,-25.77,11.15,12,7.18,-183.00,423.00,7000,20241129,-32.64,3025,20241119,55.87,7000,-32.64,20241129,3025,55.87,20241119,7000,-32.64,20241129,3025,55.87,20241119,0.00,N,394800,100,31 억,,175238,N,N,0,N,00,N
20241209,151208,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4780,-290,5,-5.72,10067114985,2082949,56.03,4905,4990,4670,6590,3550,5070,4833.01,0.56,0,120777,5590,5330,5130,4870,4670,5230,4770,31,1520,100,3540,5,1,31444038,1503,-26.12,11.30,12,6.62,-183.00,423.00,7000,20241129,-31.71,3025,20241119,58.02,7000,-31.71,20241129,3025,58.02,20241119,7000,-31.71,20241129,3025,58.02,20241119,0.00,N,394800,100,31 억,,175238,N,N,0,N,00,N
20241209,141206,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4855,-215,5,-4.24,9019132705,1865014,50.17,4905,4990,4670,6590,3550,5070,4835.86,0.56,0,94489,5590,5330,5130,4870,4670,5230,4770,31,1520,100,3540,5,1,31444038,1527,-26.53,11.48,12,5.93,-183.00,423.00,7000,20241129,-30.64,3025,20241119,60.50,7000,-30.64,20241129,3025,60.50,20241119,7000,-30.64,20241129,3025,60.50,20241119,0.00,N,394800,100,31 억,,175238,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 161208 57 100.00 KOSDAQ 의료정밀기기 N N N N N 4890 175 2 3.71 17092408105 3466403 148.07 4750 5090 4750 6120 3305 4715 4929.95 0.84 0 5679 5111 4912 4791 4592 4471 4852 4532 31 1405 100 3300 5 1 31444038 1538 -26.72 11.56 12 11.02 -183.00 423.00 7000 20241129 -30.14 3025 20241119 61.65 7000 -30.14 20241129 3025 61.65 20241119 7000 -30.14 20241129 3025 61.65 20241119 0.00 N 394800 100 31 억 262837 N N 0 N 00 N
3 20241210 151210 57 100.00 KOSDAQ 의료정밀기기 N N N N N 4900 185 2 3.92 16101388620 3265273 139.47 4750 5090 4750 6120 3305 4715 4931.44 0.84 0 -2311 5111 4912 4791 4592 4471 4852 4532 31 1405 100 3300 5 1 31444038 1541 -26.78 11.58 12 10.38 -183.00 423.00 7000 20241129 -30.00 3025 20241119 61.98 7000 -30.00 20241129 3025 61.98 20241119 7000 -30.00 20241129 3025 61.98 20241119 0.00 N 394800 100 31 억 262837 N N 0 N 00 N
4 20241210 141209 57 100.00 KOSDAQ 의료정밀기기 N N N N N 4990 275 2 5.83 14149654965 2868578 122.53 4750 5090 4750 6120 3305 4715 4933.03 0.84 0 -26032 5111 4912 4791 4592 4471 4852 4532 31 1405 100 3300 5 1 31444038 1569 -27.27 11.80 12 9.12 -183.00 423.00 7000 20241129 -28.71 3025 20241119 64.96 7000 -28.71 20241129 3025 64.96 20241119 7000 -28.71 20241129 3025 64.96 20241119 0.00 N 394800 100 31 억 262837 N N 0 N 00 N
5 20241210 131212 57 100.00 KOSDAQ 의료정밀기기 N N N N N 4875 160 2 3.39 9985356375 2031490 86.77 4750 5030 4750 6120 3305 4715 4915.80 0.84 0 57545 5111 4912 4791 4592 4471 4852 4532 31 1405 100 3300 5 1 31444038 1533 -26.64 11.52 12 6.46 -183.00 423.00 7000 20241129 -30.36 3025 20241119 61.16 7000 -30.36 20241129 3025 61.16 20241119 7000 -30.36 20241129 3025 61.16 20241119 0.00 N 394800 100 31 억 262837 N N 0 N 00 N
6 20241210 121209 57 100.00 KOSDAQ 의료정밀기기 N N N N N 4805 90 2 1.91 9042921360 1836878 78.46 4750 5030 4750 6120 3305 4715 4923.57 0.84 0 41939 5111 4912 4791 4592 4471 4852 4532 31 1405 100 3300 5 1 31444038 1511 -26.26 11.36 12 5.84 -183.00 423.00 7000 20241129 -31.36 3025 20241119 58.84 7000 -31.36 20241129 3025 58.84 20241119 7000 -31.36 20241129 3025 58.84 20241119 0.00 N 394800 100 31 억 262837 N N 0 N 00 N
7 20241210 111209 57 100.00 KOSDAQ 의료정밀기기 N N N N N 4945 230 2 4.88 7911399995 1605879 68.59 4750 5030 4750 6120 3305 4715 4927.21 0.84 0 37488 5111 4912 4791 4592 4471 4852 4532 31 1405 100 3300 5 1 31444038 1555 -27.02 11.69 12 5.11 -183.00 423.00 7000 20241129 -29.36 3025 20241119 63.47 7000 -29.36 20241129 3025 63.47 20241119 7000 -29.36 20241129 3025 63.47 20241119 0.00 N 394800 100 31 억 262837 N N 0 N 00 N
8 20241210 101210 57 100.00 KOSDAQ 의료정밀기기 N N N N N 4965 250 2 5.30 6679763120 1357372 57.98 4750 5030 4750 6120 3305 4715 4921.89 0.84 0 30353 5111 4912 4791 4592 4471 4852 4532 31 1405 100 3300 5 1 31444038 1561 -27.13 11.74 12 4.32 -183.00 423.00 7000 20241129 -29.07 3025 20241119 64.13 7000 -29.07 20241129 3025 64.13 20241119 7000 -29.07 20241129 3025 64.13 20241119 0.00 N 394800 100 31 억 262837 N N 0 N 00 N
9 20241210 091217 57 100.00 KOSDAQ 의료정밀기기 N N N N N 4940 225 2 4.77 2276090340 465591 19.89 4750 4990 4750 6120 3305 4715 4890.56 0.84 0 14294 5111 4912 4791 4592 4471 4852 4532 31 1405 100 3300 5 1 31444038 1553 -26.99 11.68 12 1.48 -183.00 423.00 7000 20241129 -29.43 3025 20241119 63.31 7000 -29.43 20241129 3025 63.31 20241119 7000 -29.43 20241129 3025 63.31 20241119 0.00 N 394800 100 31 억 262837 N N 0 N 00 N
10 20241209 161205 57 100.00 KOSDAQ 의료정밀기기 N N N N N 4715 -355 5 -7.00 10888817890 2256291 60.69 4905 4990 4670 6590 3550 5070 4826.34 0.56 0 110081 5590 5330 5130 4870 4670 5230 4770 31 1520 100 3540 5 1 31444038 1483 -25.77 11.15 12 7.18 -183.00 423.00 7000 20241129 -32.64 3025 20241119 55.87 7000 -32.64 20241129 3025 55.87 20241119 7000 -32.64 20241129 3025 55.87 20241119 0.00 N 394800 100 31 억 175238 N N 0 N 00 N
11 20241209 151208 57 100.00 KOSDAQ 의료정밀기기 N N N N N 4780 -290 5 -5.72 10067114985 2082949 56.03 4905 4990 4670 6590 3550 5070 4833.01 0.56 0 120777 5590 5330 5130 4870 4670 5230 4770 31 1520 100 3540 5 1 31444038 1503 -26.12 11.30 12 6.62 -183.00 423.00 7000 20241129 -31.71 3025 20241119 58.02 7000 -31.71 20241129 3025 58.02 20241119 7000 -31.71 20241129 3025 58.02 20241119 0.00 N 394800 100 31 억 175238 N N 0 N 00 N
12 20241209 141206 57 100.00 KOSDAQ 의료정밀기기 N N N N N 4855 -215 5 -4.24 9019132705 1865014 50.17 4905 4990 4670 6590 3550 5070 4835.86 0.56 0 94489 5590 5330 5130 4870 4670 5230 4770 31 1520 100 3540 5 1 31444038 1527 -26.53 11.48 12 5.93 -183.00 423.00 7000 20241129 -30.64 3025 20241119 60.50 7000 -30.64 20241129 3025 60.50 20241119 7000 -30.64 20241129 3025 60.50 20241119 0.00 N 394800 100 31 억 175238 N N 0 N 00 N