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
043100/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
20241210,160452,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1656,44,2,2.73,90867173,54678,99.98,1612,1699,1612,2095,1129,1612,1661.86,1.78,0,13717,1781,1696,1647,1562,1513,1672,1538,40,483,500,960,1,1,7975920,132,-0.55,0.58,12,0.69,-3008.00,2873.00,4660,20240315,-64.46,1598,20241209,3.63,4660,-64.46,20240315,1598,3.63,20241209,3885,-57.37,20241004,283,485.16,20240627,0.00,N,043100,500,39 억,,141624,N,N,0,N,00,N
20241210,150454,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1690,78,2,4.84,82898040,49884,91.21,1612,1699,1612,2095,1129,1612,1661.82,1.78,0,12637,1781,1696,1647,1562,1513,1672,1538,40,483,500,960,1,1,7975920,135,-0.56,0.59,12,0.63,-3008.00,2873.00,4660,20240315,-63.73,1598,20241209,5.76,4660,-63.73,20240315,1598,5.76,20241209,3885,-56.50,20241004,283,497.17,20240627,0.00,N,043100,500,39 억,,141624,N,N,0,N,00,N
20241210,140453,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1664,52,2,3.23,69261692,41788,76.41,1612,1677,1612,2095,1129,1612,1657.45,1.78,0,9953,1781,1696,1647,1562,1513,1672,1538,40,483,500,960,1,1,7975920,133,-0.55,0.58,12,0.52,-3008.00,2873.00,4660,20240315,-64.29,1598,20241209,4.13,4660,-64.29,20240315,1598,4.13,20241209,3885,-57.17,20241004,283,487.99,20240627,0.00,N,043100,500,39 억,,141624,N,N,0,N,00,N
20241210,130452,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1664,52,2,3.23,69145272,41718,76.28,1612,1677,1612,2095,1129,1612,1657.44,1.78,0,10008,1781,1696,1647,1562,1513,1672,1538,40,483,500,960,1,1,7975920,133,-0.55,0.58,12,0.52,-3008.00,2873.00,4660,20240315,-64.29,1598,20241209,4.13,4660,-64.29,20240315,1598,4.13,20241209,3885,-57.17,20241004,283,487.99,20240627,0.00,N,043100,500,39 억,,141624,N,N,0,N,00,N
20241210,120453,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1668,56,2,3.47,65583915,39573,72.36,1612,1677,1612,2095,1129,1612,1657.29,1.78,0,9594,1781,1696,1647,1562,1513,1672,1538,40,483,500,960,1,1,7975920,133,-0.55,0.58,12,0.50,-3008.00,2873.00,4660,20240315,-64.21,1598,20241209,4.38,4660,-64.21,20240315,1598,4.38,20241209,3885,-57.07,20241004,283,489.40,20240627,0.00,N,043100,500,39 억,,141624,N,N,0,N,00,N
20241210,110451,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1667,55,2,3.41,63959815,38602,70.58,1612,1677,1612,2095,1129,1612,1656.90,1.78,0,9271,1781,1696,1647,1562,1513,1672,1538,40,483,500,960,1,1,7975920,133,-0.55,0.58,12,0.48,-3008.00,2873.00,4660,20240315,-64.23,1598,20241209,4.32,4660,-64.23,20240315,1598,4.32,20241209,3885,-57.09,20241004,283,489.05,20240627,0.00,N,043100,500,39 억,,141624,N,N,0,N,00,N
20241210,100452,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1666,54,2,3.35,32412221,19655,35.94,1612,1677,1612,2095,1129,1612,1649.06,1.78,0,2970,1781,1696,1647,1562,1513,1672,1538,40,483,500,960,1,1,7975920,133,-0.55,0.58,12,0.25,-3008.00,2873.00,4660,20240315,-64.25,1598,20241209,4.26,4660,-64.25,20240315,1598,4.26,20241209,3885,-57.12,20241004,283,488.69,20240627,0.00,N,043100,500,39 억,,141624,N,N,0,N,00,N
20241210,090455,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1614,2,2,0.12,2403182,1489,2.72,1612,1647,1612,2095,1129,1612,1613.96,1.78,0,748,1781,1696,1647,1562,1513,1672,1538,40,483,500,960,1,1,7975920,129,-0.54,0.56,12,0.02,-3008.00,2873.00,4660,20240315,-65.36,1598,20241209,1.00,4660,-65.36,20240315,1598,1.00,20241209,3885,-58.46,20241004,283,470.32,20240627,0.00,N,043100,500,39 억,,141624,N,N,0,N,00,N
20241209,160450,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1612,-98,5,-5.73,88127357,54113,60.46,1710,1732,1598,2220,1197,1710,1628.96,1.75,0,2029,1890,1800,1750,1660,1610,1775,1635,40,510,500,1020,1,1,7975920,129,-0.54,0.56,12,0.68,-3008.00,2873.00,4660,20240315,-65.41,1598,20241209,0.88,4660,-65.41,20240315,1598,0.88,20241209,3885,-58.51,20241004,283,469.61,20240627,0.00,N,043100,500,39 억,,139619,N,N,0,N,00,N
20241209,150453,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1620,-90,5,-5.26,84375830,51786,57.86,1710,1732,1598,2220,1197,1710,1629.32,1.75,0,2415,1890,1800,1750,1660,1610,1775,1635,40,510,500,1020,1,1,7975920,129,-0.54,0.56,12,0.65,-3008.00,2873.00,4660,20240315,-65.24,1598,20241209,1.38,4660,-65.24,20240315,1598,1.38,20241209,3885,-58.30,20241004,283,472.44,20240627,0.00,N,043100,500,39 억,,139619,N,N,0,N,00,N
20241209,140452,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1613,-97,5,-5.67,79721482,48898,54.63,1710,1732,1598,2220,1197,1710,1630.36,1.75,0,1686,1890,1800,1750,1660,1610,1775,1635,40,510,500,1020,1,1,7975920,129,-0.54,0.56,12,0.61,-3008.00,2873.00,4660,20240315,-65.39,1598,20241209,0.94,4660,-65.39,20240315,1598,0.94,20241209,3885,-58.48,20241004,283,469.96,20240627,0.00,N,043100,500,39 억,,139619,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 160452 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1656 44 2 2.73 90867173 54678 99.98 1612 1699 1612 2095 1129 1612 1661.86 1.78 0 13717 1781 1696 1647 1562 1513 1672 1538 40 483 500 960 1 1 7975920 132 -0.55 0.58 12 0.69 -3008.00 2873.00 4660 20240315 -64.46 1598 20241209 3.63 4660 -64.46 20240315 1598 3.63 20241209 3885 -57.37 20241004 283 485.16 20240627 0.00 N 043100 500 39 억 141624 N N 0 N 00 N
3 20241210 150454 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1690 78 2 4.84 82898040 49884 91.21 1612 1699 1612 2095 1129 1612 1661.82 1.78 0 12637 1781 1696 1647 1562 1513 1672 1538 40 483 500 960 1 1 7975920 135 -0.56 0.59 12 0.63 -3008.00 2873.00 4660 20240315 -63.73 1598 20241209 5.76 4660 -63.73 20240315 1598 5.76 20241209 3885 -56.50 20241004 283 497.17 20240627 0.00 N 043100 500 39 억 141624 N N 0 N 00 N
4 20241210 140453 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1664 52 2 3.23 69261692 41788 76.41 1612 1677 1612 2095 1129 1612 1657.45 1.78 0 9953 1781 1696 1647 1562 1513 1672 1538 40 483 500 960 1 1 7975920 133 -0.55 0.58 12 0.52 -3008.00 2873.00 4660 20240315 -64.29 1598 20241209 4.13 4660 -64.29 20240315 1598 4.13 20241209 3885 -57.17 20241004 283 487.99 20240627 0.00 N 043100 500 39 억 141624 N N 0 N 00 N
5 20241210 130452 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1664 52 2 3.23 69145272 41718 76.28 1612 1677 1612 2095 1129 1612 1657.44 1.78 0 10008 1781 1696 1647 1562 1513 1672 1538 40 483 500 960 1 1 7975920 133 -0.55 0.58 12 0.52 -3008.00 2873.00 4660 20240315 -64.29 1598 20241209 4.13 4660 -64.29 20240315 1598 4.13 20241209 3885 -57.17 20241004 283 487.99 20240627 0.00 N 043100 500 39 억 141624 N N 0 N 00 N
6 20241210 120453 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1668 56 2 3.47 65583915 39573 72.36 1612 1677 1612 2095 1129 1612 1657.29 1.78 0 9594 1781 1696 1647 1562 1513 1672 1538 40 483 500 960 1 1 7975920 133 -0.55 0.58 12 0.50 -3008.00 2873.00 4660 20240315 -64.21 1598 20241209 4.38 4660 -64.21 20240315 1598 4.38 20241209 3885 -57.07 20241004 283 489.40 20240627 0.00 N 043100 500 39 억 141624 N N 0 N 00 N
7 20241210 110451 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1667 55 2 3.41 63959815 38602 70.58 1612 1677 1612 2095 1129 1612 1656.90 1.78 0 9271 1781 1696 1647 1562 1513 1672 1538 40 483 500 960 1 1 7975920 133 -0.55 0.58 12 0.48 -3008.00 2873.00 4660 20240315 -64.23 1598 20241209 4.32 4660 -64.23 20240315 1598 4.32 20241209 3885 -57.09 20241004 283 489.05 20240627 0.00 N 043100 500 39 억 141624 N N 0 N 00 N
8 20241210 100452 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1666 54 2 3.35 32412221 19655 35.94 1612 1677 1612 2095 1129 1612 1649.06 1.78 0 2970 1781 1696 1647 1562 1513 1672 1538 40 483 500 960 1 1 7975920 133 -0.55 0.58 12 0.25 -3008.00 2873.00 4660 20240315 -64.25 1598 20241209 4.26 4660 -64.25 20240315 1598 4.26 20241209 3885 -57.12 20241004 283 488.69 20240627 0.00 N 043100 500 39 억 141624 N N 0 N 00 N
9 20241210 090455 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1614 2 2 0.12 2403182 1489 2.72 1612 1647 1612 2095 1129 1612 1613.96 1.78 0 748 1781 1696 1647 1562 1513 1672 1538 40 483 500 960 1 1 7975920 129 -0.54 0.56 12 0.02 -3008.00 2873.00 4660 20240315 -65.36 1598 20241209 1.00 4660 -65.36 20240315 1598 1.00 20241209 3885 -58.46 20241004 283 470.32 20240627 0.00 N 043100 500 39 억 141624 N N 0 N 00 N
10 20241209 160450 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1612 -98 5 -5.73 88127357 54113 60.46 1710 1732 1598 2220 1197 1710 1628.96 1.75 0 2029 1890 1800 1750 1660 1610 1775 1635 40 510 500 1020 1 1 7975920 129 -0.54 0.56 12 0.68 -3008.00 2873.00 4660 20240315 -65.41 1598 20241209 0.88 4660 -65.41 20240315 1598 0.88 20241209 3885 -58.51 20241004 283 469.61 20240627 0.00 N 043100 500 39 억 139619 N N 0 N 00 N
11 20241209 150453 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1620 -90 5 -5.26 84375830 51786 57.86 1710 1732 1598 2220 1197 1710 1629.32 1.75 0 2415 1890 1800 1750 1660 1610 1775 1635 40 510 500 1020 1 1 7975920 129 -0.54 0.56 12 0.65 -3008.00 2873.00 4660 20240315 -65.24 1598 20241209 1.38 4660 -65.24 20240315 1598 1.38 20241209 3885 -58.30 20241004 283 472.44 20240627 0.00 N 043100 500 39 억 139619 N N 0 N 00 N
12 20241209 140452 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1613 -97 5 -5.67 79721482 48898 54.63 1710 1732 1598 2220 1197 1710 1630.36 1.75 0 1686 1890 1800 1750 1660 1610 1775 1635 40 510 500 1020 1 1 7975920 129 -0.54 0.56 12 0.61 -3008.00 2873.00 4660 20240315 -65.39 1598 20241209 0.94 4660 -65.39 20240315 1598 0.94 20241209 3885 -58.48 20241004 283 469.96 20240627 0.00 N 043100 500 39 억 139619 N N 0 N 00 N