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
405000/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
20241210,161213,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1178,108,2,10.09,70142182,62316,170.64,1070,1189,1070,1391,749,1070,1125.59,6.73,0,10044,1263,1166,1113,1016,963,1140,990,130,321,500,700,1,1,26076844,307,-1.18,2.95,12,0.24,-1000.00,399.00,4360,20240103,-72.98,1060,20241209,11.13,4360,-72.98,20240103,1060,11.13,20241209,4360,-72.98,20240103,1060,11.13,20241209,0.00,N,405000,500,130 억,,1754096,N,N,0,N,00,N
20241210,151215,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1175,105,2,9.81,68577710,60980,166.99,1070,1189,1070,1391,749,1070,1124.59,6.73,0,9939,1263,1166,1113,1016,963,1140,990,130,321,500,700,1,1,26076844,306,-1.18,2.94,12,0.23,-1000.00,399.00,4360,20240103,-73.05,1060,20241209,10.85,4360,-73.05,20240103,1060,10.85,20241209,4360,-73.05,20240103,1060,10.85,20241209,0.00,N,405000,500,130 억,,1754096,N,N,0,N,00,N
20241210,141214,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1143,73,2,6.82,53619151,48075,131.65,1070,1160,1070,1391,749,1070,1115.32,6.73,0,7856,1263,1166,1113,1016,963,1140,990,130,321,500,700,1,1,26076844,298,-1.14,2.86,12,0.18,-1000.00,399.00,4360,20240103,-73.78,1060,20241209,7.83,4360,-73.78,20240103,1060,7.83,20241209,4360,-73.78,20240103,1060,7.83,20241209,0.00,N,405000,500,130 억,,1754096,N,N,0,N,00,N
20241210,131216,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1144,74,2,6.92,51297757,46044,126.09,1070,1160,1070,1391,749,1070,1114.10,6.73,0,8350,1263,1166,1113,1016,963,1140,990,130,321,500,700,1,1,26076844,298,-1.14,2.87,12,0.18,-1000.00,399.00,4360,20240103,-73.76,1060,20241209,7.92,4360,-73.76,20240103,1060,7.92,20241209,4360,-73.76,20240103,1060,7.92,20241209,0.00,N,405000,500,130 억,,1754096,N,N,0,N,00,N
20241210,121214,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1151,81,2,7.57,42237963,38039,104.17,1070,1160,1070,1391,749,1070,1110.39,6.73,0,6834,1263,1166,1113,1016,963,1140,990,130,321,500,700,1,1,26076844,300,-1.15,2.88,12,0.15,-1000.00,399.00,4360,20240103,-73.60,1060,20241209,8.58,4360,-73.60,20240103,1060,8.58,20241209,4360,-73.60,20240103,1060,8.58,20241209,0.00,N,405000,500,130 억,,1754096,N,N,0,N,00,N
20241210,111213,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1135,65,2,6.07,38754934,35001,95.85,1070,1135,1070,1391,749,1070,1107.25,6.73,0,5954,1263,1166,1113,1016,963,1140,990,130,321,500,700,1,1,26076844,296,-1.14,2.84,12,0.13,-1000.00,399.00,4360,20240103,-73.97,1060,20241209,7.08,4360,-73.97,20240103,1060,7.08,20241209,4360,-73.97,20240103,1060,7.08,20241209,0.00,N,405000,500,130 억,,1754096,N,N,0,N,00,N
20241210,101215,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1103,33,2,3.08,20999818,19153,52.45,1070,1119,1070,1391,749,1070,1096.42,6.73,0,2284,1263,1166,1113,1016,963,1140,990,130,321,500,700,1,1,26076844,288,-1.10,2.76,12,0.07,-1000.00,399.00,4360,20240103,-74.70,1060,20241209,4.06,4360,-74.70,20240103,1060,4.06,20241209,4360,-74.70,20240103,1060,4.06,20241209,0.00,N,405000,500,130 억,,1754096,N,N,0,N,00,N
20241210,091223,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1088,18,2,1.68,5008489,4598,12.59,1070,1100,1070,1391,749,1070,1089.28,6.73,0,693,1263,1166,1113,1016,963,1140,990,130,321,500,700,1,1,26076844,284,-1.09,2.73,12,0.02,-1000.00,399.00,4360,20240103,-75.05,1060,20241209,2.64,4360,-75.05,20240103,1060,2.64,20241209,4360,-75.05,20240103,1060,2.64,20241209,0.00,N,405000,500,130 억,,1754096,N,N,0,N,00,N
20241209,161210,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1070,-140,5,-11.57,40577646,36518,84.46,1210,1210,1060,1573,847,1210,1111.35,6.75,0,-6283,1391,1300,1225,1134,1059,1263,1097,130,363,500,790,1,1,26076844,279,-1.07,2.68,12,0.14,-1000.00,399.00,4360,20240103,-75.46,1060,20241209,0.94,4360,-75.46,20240103,1060,0.94,20241209,4360,-75.46,20240103,1060,0.94,20241209,0.00,N,405000,500,130 억,,1759796,N,N,0,N,00,N
20241209,151213,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1070,-140,5,-11.57,39320224,35342,81.74,1210,1210,1060,1573,847,1210,1112.56,6.75,0,-5804,1391,1300,1225,1134,1059,1263,1097,130,363,500,790,1,1,26076844,279,-1.07,2.68,12,0.14,-1000.00,399.00,4360,20240103,-75.46,1060,20241209,0.94,4360,-75.46,20240103,1060,0.94,20241209,4360,-75.46,20240103,1060,0.94,20241209,0.00,N,405000,500,130 억,,1759796,N,N,0,N,00,N
20241209,141211,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1099,-111,5,-9.17,29645386,26336,60.91,1210,1210,1082,1573,847,1210,1125.66,6.75,0,-3838,1391,1300,1225,1134,1059,1263,1097,130,363,500,790,1,1,26076844,287,-1.10,2.75,12,0.10,-1000.00,399.00,4360,20240103,-74.79,1082,20241209,1.57,4360,-74.79,20240103,1082,1.57,20241209,4360,-74.79,20240103,1082,1.57,20241209,0.00,N,405000,500,130 억,,1759796,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 161213 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1178 108 2 10.09 70142182 62316 170.64 1070 1189 1070 1391 749 1070 1125.59 6.73 0 10044 1263 1166 1113 1016 963 1140 990 130 321 500 700 1 1 26076844 307 -1.18 2.95 12 0.24 -1000.00 399.00 4360 20240103 -72.98 1060 20241209 11.13 4360 -72.98 20240103 1060 11.13 20241209 4360 -72.98 20240103 1060 11.13 20241209 0.00 N 405000 500 130 억 1754096 N N 0 N 00 N
3 20241210 151215 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1175 105 2 9.81 68577710 60980 166.99 1070 1189 1070 1391 749 1070 1124.59 6.73 0 9939 1263 1166 1113 1016 963 1140 990 130 321 500 700 1 1 26076844 306 -1.18 2.94 12 0.23 -1000.00 399.00 4360 20240103 -73.05 1060 20241209 10.85 4360 -73.05 20240103 1060 10.85 20241209 4360 -73.05 20240103 1060 10.85 20241209 0.00 N 405000 500 130 억 1754096 N N 0 N 00 N
4 20241210 141214 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1143 73 2 6.82 53619151 48075 131.65 1070 1160 1070 1391 749 1070 1115.32 6.73 0 7856 1263 1166 1113 1016 963 1140 990 130 321 500 700 1 1 26076844 298 -1.14 2.86 12 0.18 -1000.00 399.00 4360 20240103 -73.78 1060 20241209 7.83 4360 -73.78 20240103 1060 7.83 20241209 4360 -73.78 20240103 1060 7.83 20241209 0.00 N 405000 500 130 억 1754096 N N 0 N 00 N
5 20241210 131216 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1144 74 2 6.92 51297757 46044 126.09 1070 1160 1070 1391 749 1070 1114.10 6.73 0 8350 1263 1166 1113 1016 963 1140 990 130 321 500 700 1 1 26076844 298 -1.14 2.87 12 0.18 -1000.00 399.00 4360 20240103 -73.76 1060 20241209 7.92 4360 -73.76 20240103 1060 7.92 20241209 4360 -73.76 20240103 1060 7.92 20241209 0.00 N 405000 500 130 억 1754096 N N 0 N 00 N
6 20241210 121214 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1151 81 2 7.57 42237963 38039 104.17 1070 1160 1070 1391 749 1070 1110.39 6.73 0 6834 1263 1166 1113 1016 963 1140 990 130 321 500 700 1 1 26076844 300 -1.15 2.88 12 0.15 -1000.00 399.00 4360 20240103 -73.60 1060 20241209 8.58 4360 -73.60 20240103 1060 8.58 20241209 4360 -73.60 20240103 1060 8.58 20241209 0.00 N 405000 500 130 억 1754096 N N 0 N 00 N
7 20241210 111213 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1135 65 2 6.07 38754934 35001 95.85 1070 1135 1070 1391 749 1070 1107.25 6.73 0 5954 1263 1166 1113 1016 963 1140 990 130 321 500 700 1 1 26076844 296 -1.14 2.84 12 0.13 -1000.00 399.00 4360 20240103 -73.97 1060 20241209 7.08 4360 -73.97 20240103 1060 7.08 20241209 4360 -73.97 20240103 1060 7.08 20241209 0.00 N 405000 500 130 억 1754096 N N 0 N 00 N
8 20241210 101215 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1103 33 2 3.08 20999818 19153 52.45 1070 1119 1070 1391 749 1070 1096.42 6.73 0 2284 1263 1166 1113 1016 963 1140 990 130 321 500 700 1 1 26076844 288 -1.10 2.76 12 0.07 -1000.00 399.00 4360 20240103 -74.70 1060 20241209 4.06 4360 -74.70 20240103 1060 4.06 20241209 4360 -74.70 20240103 1060 4.06 20241209 0.00 N 405000 500 130 억 1754096 N N 0 N 00 N
9 20241210 091223 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1088 18 2 1.68 5008489 4598 12.59 1070 1100 1070 1391 749 1070 1089.28 6.73 0 693 1263 1166 1113 1016 963 1140 990 130 321 500 700 1 1 26076844 284 -1.09 2.73 12 0.02 -1000.00 399.00 4360 20240103 -75.05 1060 20241209 2.64 4360 -75.05 20240103 1060 2.64 20241209 4360 -75.05 20240103 1060 2.64 20241209 0.00 N 405000 500 130 억 1754096 N N 0 N 00 N
10 20241209 161210 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 1070 -140 5 -11.57 40577646 36518 84.46 1210 1210 1060 1573 847 1210 1111.35 6.75 0 -6283 1391 1300 1225 1134 1059 1263 1097 130 363 500 790 1 1 26076844 279 -1.07 2.68 12 0.14 -1000.00 399.00 4360 20240103 -75.46 1060 20241209 0.94 4360 -75.46 20240103 1060 0.94 20241209 4360 -75.46 20240103 1060 0.94 20241209 0.00 N 405000 500 130 억 1759796 N N 0 N 00 N
11 20241209 151213 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 1070 -140 5 -11.57 39320224 35342 81.74 1210 1210 1060 1573 847 1210 1112.56 6.75 0 -5804 1391 1300 1225 1134 1059 1263 1097 130 363 500 790 1 1 26076844 279 -1.07 2.68 12 0.14 -1000.00 399.00 4360 20240103 -75.46 1060 20241209 0.94 4360 -75.46 20240103 1060 0.94 20241209 4360 -75.46 20240103 1060 0.94 20241209 0.00 N 405000 500 130 억 1759796 N N 0 N 00 N
12 20241209 141211 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 1099 -111 5 -9.17 29645386 26336 60.91 1210 1210 1082 1573 847 1210 1125.66 6.75 0 -3838 1391 1300 1225 1134 1059 1263 1097 130 363 500 790 1 1 26076844 287 -1.10 2.75 12 0.10 -1000.00 399.00 4360 20240103 -74.79 1082 20241209 1.57 4360 -74.79 20240103 1082 1.57 20241209 4360 -74.79 20240103 1082 1.57 20241209 0.00 N 405000 500 130 억 1759796 N N 0 N 00 N