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
475960/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
20241210,161314,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13470,620,2,4.82,4564537100,341000,33.47,12850,13600,12850,16700,9000,12850,13386.55,0.33,0,8312,14250,13550,12770,12070,11290,13900,12420,64,3850,500,8990,10,1,12731194,1715,-4.29,7.95,12,2.68,-3137.00,1695.00,15750,20241111,-14.48,9930,20241108,35.65,15750,-14.48,20241111,9930,35.65,20241108,15750,-14.48,20241111,9930,35.65,20241108,0.00,N,475960,500,63 억,,41428,N,N,0,N,00,N
20241210,151314,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13490,640,2,4.98,4414830720,329896,32.38,12850,13600,12850,16700,9000,12850,13383.60,0.33,0,7832,14250,13550,12770,12070,11290,13900,12420,64,3850,500,8990,10,1,12731194,1717,-4.30,7.96,12,2.59,-3137.00,1695.00,15750,20241111,-14.35,9930,20241108,35.85,15750,-14.35,20241111,9930,35.85,20241108,15750,-14.35,20241111,9930,35.85,20241108,0.00,N,475960,500,63 억,,41428,N,N,0,N,00,N
20241210,141314,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13470,620,2,4.82,4148540670,310139,30.44,12850,13600,12850,16700,9000,12850,13377.56,0.33,0,9088,14250,13550,12770,12070,11290,13900,12420,64,3850,500,8990,10,1,12731194,1715,-4.29,7.95,12,2.44,-3137.00,1695.00,15750,20241111,-14.48,9930,20241108,35.65,15750,-14.48,20241111,9930,35.65,20241108,15750,-14.48,20241111,9930,35.65,20241108,0.00,N,475960,500,63 억,,41428,N,N,0,N,00,N
20241210,131316,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13380,530,2,4.12,3852046990,288039,28.27,12850,13600,12850,16700,9000,12850,13374.60,0.33,0,8086,14250,13550,12770,12070,11290,13900,12420,64,3850,500,8990,10,1,12731194,1703,-4.27,7.89,12,2.26,-3137.00,1695.00,15750,20241111,-15.05,9930,20241108,34.74,15750,-15.05,20241111,9930,34.74,20241108,15750,-15.05,20241111,9930,34.74,20241108,0.00,N,475960,500,63 억,,41428,N,N,0,N,00,N
20241210,121313,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13300,450,2,3.50,3277921470,244993,24.05,12850,13600,12850,16700,9000,12850,13381.14,0.33,0,1941,14250,13550,12770,12070,11290,13900,12420,64,3850,500,8990,10,1,12731194,1693,-4.24,7.85,12,1.92,-3137.00,1695.00,15750,20241111,-15.56,9930,20241108,33.94,15750,-15.56,20241111,9930,33.94,20241108,15750,-15.56,20241111,9930,33.94,20241108,0.00,N,475960,500,63 억,,41428,N,N,0,N,00,N
20241210,111313,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13470,620,2,4.82,2240710340,168171,16.51,12850,13600,12850,16700,9000,12850,13325.94,0.33,0,3973,14250,13550,12770,12070,11290,13900,12420,64,3850,500,8990,10,1,12731194,1715,-4.29,7.95,12,1.32,-3137.00,1695.00,15750,20241111,-14.48,9930,20241108,35.65,15750,-14.48,20241111,9930,35.65,20241108,15750,-14.48,20241111,9930,35.65,20241108,0.00,N,475960,500,63 억,,41428,N,N,0,N,00,N
20241210,101315,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13560,710,2,5.53,1812576040,136244,13.37,12850,13600,12850,16700,9000,12850,13306.19,0.33,0,7546,14250,13550,12770,12070,11290,13900,12420,64,3850,500,8990,10,1,12731194,1726,-4.32,8.00,12,1.07,-3137.00,1695.00,15750,20241111,-13.90,9930,20241108,36.56,15750,-13.90,20241111,9930,36.56,20241108,15750,-13.90,20241111,9930,36.56,20241108,0.00,N,475960,500,63 억,,41428,N,N,0,N,00,N
20241210,091322,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13300,450,2,3.50,463443020,35305,3.47,12850,13320,12850,16700,9000,12850,13132.32,0.33,0,7056,14250,13550,12770,12070,11290,13900,12420,64,3850,500,8990,10,1,12731194,1693,-4.24,7.85,12,0.28,-3137.00,1695.00,15750,20241111,-15.56,9930,20241108,33.94,15750,-15.56,20241111,9930,33.94,20241108,15750,-15.56,20241111,9930,33.94,20241108,0.00,N,475960,500,63 억,,41428,N,N,0,N,00,N
20241209,161309,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,12850,-450,5,-3.38,12856518690,1013959,146.89,12000,13470,11990,17290,9310,13300,12678.64,0.14,0,21842,14633,13966,13533,12866,12433,13750,12650,64,3990,500,9310,10,1,12731194,1636,-4.10,7.58,12,7.96,-3137.00,1695.00,15750,20241111,-18.41,9930,20241108,29.41,15750,-18.41,20241111,9930,29.41,20241108,15750,-18.41,20241111,9930,29.41,20241108,0.00,N,475960,500,63 억,,17358,N,N,0,N,00,N
20241209,151312,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13000,-300,5,-2.26,12596068990,993733,143.96,12000,13470,11990,17290,9310,13300,12674.65,0.14,0,20149,14633,13966,13533,12866,12433,13750,12650,64,3990,500,9310,10,1,12731194,1655,-4.14,7.67,12,7.81,-3137.00,1695.00,15750,20241111,-17.46,9930,20241108,30.92,15750,-17.46,20241111,9930,30.92,20241108,15750,-17.46,20241111,9930,30.92,20241108,0.00,N,475960,500,63 억,,17358,N,N,0,N,00,N
20241209,141310,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13260,-40,5,-0.30,11548503340,913352,132.32,12000,13470,11990,17290,9310,13300,12643.11,0.14,0,26695,14633,13966,13533,12866,12433,13750,12650,64,3990,500,9310,10,1,12731194,1688,-4.23,7.82,12,7.17,-3137.00,1695.00,15750,20241111,-15.81,9930,20241108,33.53,15750,-15.81,20241111,9930,33.53,20241108,15750,-15.81,20241111,9930,33.53,20241108,0.00,N,475960,500,63 억,,17358,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 161314 57 100.00 KOSDAQ 의료정밀기기 N N N N N 13470 620 2 4.82 4564537100 341000 33.47 12850 13600 12850 16700 9000 12850 13386.55 0.33 0 8312 14250 13550 12770 12070 11290 13900 12420 64 3850 500 8990 10 1 12731194 1715 -4.29 7.95 12 2.68 -3137.00 1695.00 15750 20241111 -14.48 9930 20241108 35.65 15750 -14.48 20241111 9930 35.65 20241108 15750 -14.48 20241111 9930 35.65 20241108 0.00 N 475960 500 63 억 41428 N N 0 N 00 N
3 20241210 151314 57 100.00 KOSDAQ 의료정밀기기 N N N N N 13490 640 2 4.98 4414830720 329896 32.38 12850 13600 12850 16700 9000 12850 13383.60 0.33 0 7832 14250 13550 12770 12070 11290 13900 12420 64 3850 500 8990 10 1 12731194 1717 -4.30 7.96 12 2.59 -3137.00 1695.00 15750 20241111 -14.35 9930 20241108 35.85 15750 -14.35 20241111 9930 35.85 20241108 15750 -14.35 20241111 9930 35.85 20241108 0.00 N 475960 500 63 억 41428 N N 0 N 00 N
4 20241210 141314 57 100.00 KOSDAQ 의료정밀기기 N N N N N 13470 620 2 4.82 4148540670 310139 30.44 12850 13600 12850 16700 9000 12850 13377.56 0.33 0 9088 14250 13550 12770 12070 11290 13900 12420 64 3850 500 8990 10 1 12731194 1715 -4.29 7.95 12 2.44 -3137.00 1695.00 15750 20241111 -14.48 9930 20241108 35.65 15750 -14.48 20241111 9930 35.65 20241108 15750 -14.48 20241111 9930 35.65 20241108 0.00 N 475960 500 63 억 41428 N N 0 N 00 N
5 20241210 131316 57 100.00 KOSDAQ 의료정밀기기 N N N N N 13380 530 2 4.12 3852046990 288039 28.27 12850 13600 12850 16700 9000 12850 13374.60 0.33 0 8086 14250 13550 12770 12070 11290 13900 12420 64 3850 500 8990 10 1 12731194 1703 -4.27 7.89 12 2.26 -3137.00 1695.00 15750 20241111 -15.05 9930 20241108 34.74 15750 -15.05 20241111 9930 34.74 20241108 15750 -15.05 20241111 9930 34.74 20241108 0.00 N 475960 500 63 억 41428 N N 0 N 00 N
6 20241210 121313 57 100.00 KOSDAQ 의료정밀기기 N N N N N 13300 450 2 3.50 3277921470 244993 24.05 12850 13600 12850 16700 9000 12850 13381.14 0.33 0 1941 14250 13550 12770 12070 11290 13900 12420 64 3850 500 8990 10 1 12731194 1693 -4.24 7.85 12 1.92 -3137.00 1695.00 15750 20241111 -15.56 9930 20241108 33.94 15750 -15.56 20241111 9930 33.94 20241108 15750 -15.56 20241111 9930 33.94 20241108 0.00 N 475960 500 63 억 41428 N N 0 N 00 N
7 20241210 111313 57 100.00 KOSDAQ 의료정밀기기 N N N N N 13470 620 2 4.82 2240710340 168171 16.51 12850 13600 12850 16700 9000 12850 13325.94 0.33 0 3973 14250 13550 12770 12070 11290 13900 12420 64 3850 500 8990 10 1 12731194 1715 -4.29 7.95 12 1.32 -3137.00 1695.00 15750 20241111 -14.48 9930 20241108 35.65 15750 -14.48 20241111 9930 35.65 20241108 15750 -14.48 20241111 9930 35.65 20241108 0.00 N 475960 500 63 억 41428 N N 0 N 00 N
8 20241210 101315 57 100.00 KOSDAQ 의료정밀기기 N N N N N 13560 710 2 5.53 1812576040 136244 13.37 12850 13600 12850 16700 9000 12850 13306.19 0.33 0 7546 14250 13550 12770 12070 11290 13900 12420 64 3850 500 8990 10 1 12731194 1726 -4.32 8.00 12 1.07 -3137.00 1695.00 15750 20241111 -13.90 9930 20241108 36.56 15750 -13.90 20241111 9930 36.56 20241108 15750 -13.90 20241111 9930 36.56 20241108 0.00 N 475960 500 63 억 41428 N N 0 N 00 N
9 20241210 091322 57 100.00 KOSDAQ 의료정밀기기 N N N N N 13300 450 2 3.50 463443020 35305 3.47 12850 13320 12850 16700 9000 12850 13132.32 0.33 0 7056 14250 13550 12770 12070 11290 13900 12420 64 3850 500 8990 10 1 12731194 1693 -4.24 7.85 12 0.28 -3137.00 1695.00 15750 20241111 -15.56 9930 20241108 33.94 15750 -15.56 20241111 9930 33.94 20241108 15750 -15.56 20241111 9930 33.94 20241108 0.00 N 475960 500 63 억 41428 N N 0 N 00 N
10 20241209 161309 57 100.00 KOSDAQ 의료정밀기기 N N N N N 12850 -450 5 -3.38 12856518690 1013959 146.89 12000 13470 11990 17290 9310 13300 12678.64 0.14 0 21842 14633 13966 13533 12866 12433 13750 12650 64 3990 500 9310 10 1 12731194 1636 -4.10 7.58 12 7.96 -3137.00 1695.00 15750 20241111 -18.41 9930 20241108 29.41 15750 -18.41 20241111 9930 29.41 20241108 15750 -18.41 20241111 9930 29.41 20241108 0.00 N 475960 500 63 억 17358 N N 0 N 00 N
11 20241209 151312 57 100.00 KOSDAQ 의료정밀기기 N N N N N 13000 -300 5 -2.26 12596068990 993733 143.96 12000 13470 11990 17290 9310 13300 12674.65 0.14 0 20149 14633 13966 13533 12866 12433 13750 12650 64 3990 500 9310 10 1 12731194 1655 -4.14 7.67 12 7.81 -3137.00 1695.00 15750 20241111 -17.46 9930 20241108 30.92 15750 -17.46 20241111 9930 30.92 20241108 15750 -17.46 20241111 9930 30.92 20241108 0.00 N 475960 500 63 억 17358 N N 0 N 00 N
12 20241209 141310 57 100.00 KOSDAQ 의료정밀기기 N N N N N 13260 -40 5 -0.30 11548503340 913352 132.32 12000 13470 11990 17290 9310 13300 12643.11 0.14 0 26695 14633 13966 13533 12866 12433 13750 12650 64 3990 500 9310 10 1 12731194 1688 -4.23 7.82 12 7.17 -3137.00 1695.00 15750 20241111 -15.81 9930 20241108 33.53 15750 -15.81 20241111 9930 33.53 20241108 15750 -15.81 20241111 9930 33.53 20241108 0.00 N 475960 500 63 억 17358 N N 0 N 00 N