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
041920/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
20241210,160448,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4730,425,2,9.87,263711425,57648,53.78,4290,4740,4290,5590,3015,4305,4574.51,0.59,0,13134,4928,4616,4363,4051,3798,4490,3925,93,1285,500,2750,5,1,18598223,880,8.51,0.75,12,0.31,556.00,6303.00,8050,20231205,-41.24,3755,20241113,25.97,7860,-39.82,20240108,3755,25.97,20241113,7860,-39.82,20240108,3755,25.97,20241113,3.13,N,041920,500,92 억,,109164,N,N,0,N,00,N
20241210,150449,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4705,400,2,9.29,243357255,53337,49.76,4290,4740,4290,5590,3015,4305,4562.63,0.59,0,13320,4928,4616,4363,4051,3798,4490,3925,93,1285,500,2750,5,1,18598223,875,8.46,0.75,12,0.29,556.00,6303.00,8050,20231205,-41.55,3755,20241113,25.30,7860,-40.14,20240108,3755,25.30,20241113,7860,-40.14,20240108,3755,25.30,20241113,3.13,N,041920,500,92 억,,109164,N,N,0,N,00,N
20241210,140448,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4725,420,2,9.76,216752660,47689,44.49,4290,4740,4290,5590,3015,4305,4545.13,0.59,0,14631,4928,4616,4363,4051,3798,4490,3925,93,1285,500,2750,5,1,18598223,879,8.50,0.75,12,0.26,556.00,6303.00,8050,20231205,-41.30,3755,20241113,25.83,7860,-39.89,20240108,3755,25.83,20241113,7860,-39.89,20240108,3755,25.83,20241113,3.13,N,041920,500,92 억,,109164,N,N,0,N,00,N
20241210,130447,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4565,260,2,6.04,167086890,36977,34.49,4290,4710,4290,5590,3015,4305,4518.67,0.59,0,12533,4928,4616,4363,4051,3798,4490,3925,93,1285,500,2750,5,1,18598223,849,8.21,0.72,12,0.20,556.00,6303.00,8050,20231205,-43.29,3755,20241113,21.57,7860,-41.92,20240108,3755,21.57,20241113,7860,-41.92,20240108,3755,21.57,20241113,3.13,N,041920,500,92 억,,109164,N,N,0,N,00,N
20241210,120448,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4550,245,2,5.69,150375105,33301,31.07,4290,4710,4290,5590,3015,4305,4515.63,0.59,0,10934,4928,4616,4363,4051,3798,4490,3925,93,1285,500,2750,5,1,18598223,846,8.18,0.72,12,0.18,556.00,6303.00,8050,20231205,-43.48,3755,20241113,21.17,7860,-42.11,20240108,3755,21.17,20241113,7860,-42.11,20240108,3755,21.17,20241113,3.13,N,041920,500,92 억,,109164,N,N,0,N,00,N
20241210,110447,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4570,265,2,6.16,131489420,29161,27.20,4290,4710,4290,5590,3015,4305,4509.08,0.59,0,9308,4928,4616,4363,4051,3798,4490,3925,93,1285,500,2750,5,1,18598223,850,8.22,0.73,12,0.16,556.00,6303.00,8050,20231205,-43.23,3755,20241113,21.70,7860,-41.86,20240108,3755,21.70,20241113,7860,-41.86,20240108,3755,21.70,20241113,3.13,N,041920,500,92 억,,109164,N,N,0,N,00,N
20241210,100447,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4605,300,2,6.97,108718860,24165,22.54,4290,4710,4290,5590,3015,4305,4499.02,0.59,0,8172,4928,4616,4363,4051,3798,4490,3925,93,1285,500,2750,5,1,18598223,856,8.28,0.73,12,0.13,556.00,6303.00,8050,20231205,-42.80,3755,20241113,22.64,7860,-41.41,20240108,3755,22.64,20241113,7860,-41.41,20240108,3755,22.64,20241113,3.13,N,041920,500,92 억,,109164,N,N,0,N,00,N
20241210,090451,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4375,70,2,1.63,9108905,2094,1.95,4290,4450,4290,5590,3015,4305,4350.00,0.59,0,-282,4928,4616,4363,4051,3798,4490,3925,93,1285,500,2750,5,1,18598223,814,7.87,0.69,12,0.01,556.00,6303.00,8050,20231205,-45.65,3755,20241113,16.51,7860,-44.34,20240108,3755,16.51,20241113,7860,-44.34,20240108,3755,16.51,20241113,3.13,N,041920,500,92 억,,109164,N,N,0,N,00,N
20241209,160446,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4305,-430,5,-9.08,466569970,107147,224.90,4625,4675,4110,6150,3315,4735,4357.86,0.55,0,6622,5038,4886,4783,4631,4528,4835,4580,93,1415,500,3030,5,1,18598223,801,7.74,0.68,12,0.58,556.00,6303.00,8050,20231205,-46.52,3755,20241113,14.65,7860,-45.23,20240108,3755,14.65,20241113,7860,-45.23,20240108,3755,14.65,20241113,3.12,N,041920,500,92 억,,102348,N,N,0,N,00,N
20241209,150448,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4455,-280,5,-5.91,392053565,89846,188.59,4625,4675,4110,6150,3315,4735,4363.62,0.55,0,6729,5038,4886,4783,4631,4528,4835,4580,93,1415,500,3030,5,1,18598223,829,8.01,0.71,12,0.48,556.00,6303.00,8050,20231205,-44.66,3755,20241113,18.64,7860,-43.32,20240108,3755,18.64,20241113,7860,-43.32,20240108,3755,18.64,20241113,3.12,N,041920,500,92 억,,102348,N,N,0,N,00,N
20241209,140447,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4500,-235,5,-4.96,355089025,81418,170.90,4625,4675,4110,6150,3315,4735,4361.31,0.55,0,3878,5038,4886,4783,4631,4528,4835,4580,93,1415,500,3030,5,1,18598223,837,8.09,0.71,12,0.44,556.00,6303.00,8050,20231205,-44.10,3755,20241113,19.84,7860,-42.75,20240108,3755,19.84,20241113,7860,-42.75,20240108,3755,19.84,20241113,3.12,N,041920,500,92 억,,102348,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 160448 57 100.00 KOSDAQ 의료정밀기기 N N N N N 4730 425 2 9.87 263711425 57648 53.78 4290 4740 4290 5590 3015 4305 4574.51 0.59 0 13134 4928 4616 4363 4051 3798 4490 3925 93 1285 500 2750 5 1 18598223 880 8.51 0.75 12 0.31 556.00 6303.00 8050 20231205 -41.24 3755 20241113 25.97 7860 -39.82 20240108 3755 25.97 20241113 7860 -39.82 20240108 3755 25.97 20241113 3.13 N 041920 500 92 억 109164 N N 0 N 00 N
3 20241210 150449 57 100.00 KOSDAQ 의료정밀기기 N N N N N 4705 400 2 9.29 243357255 53337 49.76 4290 4740 4290 5590 3015 4305 4562.63 0.59 0 13320 4928 4616 4363 4051 3798 4490 3925 93 1285 500 2750 5 1 18598223 875 8.46 0.75 12 0.29 556.00 6303.00 8050 20231205 -41.55 3755 20241113 25.30 7860 -40.14 20240108 3755 25.30 20241113 7860 -40.14 20240108 3755 25.30 20241113 3.13 N 041920 500 92 억 109164 N N 0 N 00 N
4 20241210 140448 57 100.00 KOSDAQ 의료정밀기기 N N N N N 4725 420 2 9.76 216752660 47689 44.49 4290 4740 4290 5590 3015 4305 4545.13 0.59 0 14631 4928 4616 4363 4051 3798 4490 3925 93 1285 500 2750 5 1 18598223 879 8.50 0.75 12 0.26 556.00 6303.00 8050 20231205 -41.30 3755 20241113 25.83 7860 -39.89 20240108 3755 25.83 20241113 7860 -39.89 20240108 3755 25.83 20241113 3.13 N 041920 500 92 억 109164 N N 0 N 00 N
5 20241210 130447 57 100.00 KOSDAQ 의료정밀기기 N N N N N 4565 260 2 6.04 167086890 36977 34.49 4290 4710 4290 5590 3015 4305 4518.67 0.59 0 12533 4928 4616 4363 4051 3798 4490 3925 93 1285 500 2750 5 1 18598223 849 8.21 0.72 12 0.20 556.00 6303.00 8050 20231205 -43.29 3755 20241113 21.57 7860 -41.92 20240108 3755 21.57 20241113 7860 -41.92 20240108 3755 21.57 20241113 3.13 N 041920 500 92 억 109164 N N 0 N 00 N
6 20241210 120448 57 100.00 KOSDAQ 의료정밀기기 N N N N N 4550 245 2 5.69 150375105 33301 31.07 4290 4710 4290 5590 3015 4305 4515.63 0.59 0 10934 4928 4616 4363 4051 3798 4490 3925 93 1285 500 2750 5 1 18598223 846 8.18 0.72 12 0.18 556.00 6303.00 8050 20231205 -43.48 3755 20241113 21.17 7860 -42.11 20240108 3755 21.17 20241113 7860 -42.11 20240108 3755 21.17 20241113 3.13 N 041920 500 92 억 109164 N N 0 N 00 N
7 20241210 110447 57 100.00 KOSDAQ 의료정밀기기 N N N N N 4570 265 2 6.16 131489420 29161 27.20 4290 4710 4290 5590 3015 4305 4509.08 0.59 0 9308 4928 4616 4363 4051 3798 4490 3925 93 1285 500 2750 5 1 18598223 850 8.22 0.73 12 0.16 556.00 6303.00 8050 20231205 -43.23 3755 20241113 21.70 7860 -41.86 20240108 3755 21.70 20241113 7860 -41.86 20240108 3755 21.70 20241113 3.13 N 041920 500 92 억 109164 N N 0 N 00 N
8 20241210 100447 57 100.00 KOSDAQ 의료정밀기기 N N N N N 4605 300 2 6.97 108718860 24165 22.54 4290 4710 4290 5590 3015 4305 4499.02 0.59 0 8172 4928 4616 4363 4051 3798 4490 3925 93 1285 500 2750 5 1 18598223 856 8.28 0.73 12 0.13 556.00 6303.00 8050 20231205 -42.80 3755 20241113 22.64 7860 -41.41 20240108 3755 22.64 20241113 7860 -41.41 20240108 3755 22.64 20241113 3.13 N 041920 500 92 억 109164 N N 0 N 00 N
9 20241210 090451 57 100.00 KOSDAQ 의료정밀기기 N N N N N 4375 70 2 1.63 9108905 2094 1.95 4290 4450 4290 5590 3015 4305 4350.00 0.59 0 -282 4928 4616 4363 4051 3798 4490 3925 93 1285 500 2750 5 1 18598223 814 7.87 0.69 12 0.01 556.00 6303.00 8050 20231205 -45.65 3755 20241113 16.51 7860 -44.34 20240108 3755 16.51 20241113 7860 -44.34 20240108 3755 16.51 20241113 3.13 N 041920 500 92 억 109164 N N 0 N 00 N
10 20241209 160446 57 100.00 KOSDAQ 의료정밀기기 N N N N N 4305 -430 5 -9.08 466569970 107147 224.90 4625 4675 4110 6150 3315 4735 4357.86 0.55 0 6622 5038 4886 4783 4631 4528 4835 4580 93 1415 500 3030 5 1 18598223 801 7.74 0.68 12 0.58 556.00 6303.00 8050 20231205 -46.52 3755 20241113 14.65 7860 -45.23 20240108 3755 14.65 20241113 7860 -45.23 20240108 3755 14.65 20241113 3.12 N 041920 500 92 억 102348 N N 0 N 00 N
11 20241209 150448 57 100.00 KOSDAQ 의료정밀기기 N N N N N 4455 -280 5 -5.91 392053565 89846 188.59 4625 4675 4110 6150 3315 4735 4363.62 0.55 0 6729 5038 4886 4783 4631 4528 4835 4580 93 1415 500 3030 5 1 18598223 829 8.01 0.71 12 0.48 556.00 6303.00 8050 20231205 -44.66 3755 20241113 18.64 7860 -43.32 20240108 3755 18.64 20241113 7860 -43.32 20240108 3755 18.64 20241113 3.12 N 041920 500 92 억 102348 N N 0 N 00 N
12 20241209 140447 57 100.00 KOSDAQ 의료정밀기기 N N N N N 4500 -235 5 -4.96 355089025 81418 170.90 4625 4675 4110 6150 3315 4735 4361.31 0.55 0 3878 5038 4886 4783 4631 4528 4835 4580 93 1415 500 3030 5 1 18598223 837 8.09 0.71 12 0.44 556.00 6303.00 8050 20231205 -44.10 3755 20241113 19.84 7860 -42.75 20240108 3755 19.84 20241113 7860 -42.75 20240108 3755 19.84 20241113 3.12 N 041920 500 92 억 102348 N N 0 N 00 N