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
049430/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
20241210,160509,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9990,560,2,5.94,1665711160,167332,144.98,9370,10140,9370,12250,6610,9430,9954.38,16.39,0,51626,10090,9760,9520,9190,8950,9640,9070,45,2820,500,6600,10,1,9048000,904,5.90,0.44,12,1.85,1693.00,22952.00,11920,20241118,-16.19,8060,20240805,23.95,11920,-16.19,20241118,8060,23.95,20240805,11920,-16.19,20241118,8060,23.95,20240805,3.02,N,049430,500,45 억,,1482970,N,N,0,N,00,N
20241210,150511,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10070,640,2,6.79,1536695610,154495,133.86,9370,10140,9370,12250,6610,9430,9946.57,16.39,0,46873,10090,9760,9520,9190,8950,9640,9070,45,2820,500,6600,10,1,9048000,911,5.95,0.44,12,1.71,1693.00,22952.00,11920,20241118,-15.52,8060,20240805,24.94,11920,-15.52,20241118,8060,24.94,20240805,11920,-15.52,20241118,8060,24.94,20240805,3.02,N,049430,500,45 억,,1482970,N,N,0,N,00,N
20241210,140511,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10050,620,2,6.57,1353530940,136291,118.08,9370,10140,9370,12250,6610,9430,9931.18,16.39,0,42883,10090,9760,9520,9190,8950,9640,9070,45,2820,500,6600,10,1,9048000,909,5.94,0.44,12,1.51,1693.00,22952.00,11920,20241118,-15.69,8060,20240805,24.69,11920,-15.69,20241118,8060,24.69,20240805,11920,-15.69,20241118,8060,24.69,20240805,3.02,N,049430,500,45 억,,1482970,N,N,0,N,00,N
20241210,130510,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9930,500,2,5.30,1246833440,125659,108.87,9370,10140,9370,12250,6610,9430,9922.36,16.39,0,40572,10090,9760,9520,9190,8950,9640,9070,45,2820,500,6600,10,1,9048000,898,5.87,0.43,12,1.39,1693.00,22952.00,11920,20241118,-16.69,8060,20240805,23.20,11920,-16.69,20241118,8060,23.20,20240805,11920,-16.69,20241118,8060,23.20,20240805,3.02,N,049430,500,45 억,,1482970,N,N,0,N,00,N
20241210,120511,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10010,580,2,6.15,1050157180,105663,91.55,9370,10140,9370,12250,6610,9430,9938.74,16.39,0,31741,10090,9760,9520,9190,8950,9640,9070,45,2820,500,6600,10,1,9048000,906,5.91,0.44,12,1.17,1693.00,22952.00,11920,20241118,-16.02,8060,20240805,24.19,11920,-16.02,20241118,8060,24.19,20240805,11920,-16.02,20241118,8060,24.19,20240805,3.02,N,049430,500,45 억,,1482970,N,N,0,N,00,N
20241210,110509,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10040,610,2,6.47,904178130,91098,78.93,9370,10140,9370,12250,6610,9430,9925.33,16.39,0,28063,10090,9760,9520,9190,8950,9640,9070,45,2820,500,6600,10,1,9048000,908,5.93,0.44,12,1.01,1693.00,22952.00,11920,20241118,-15.77,8060,20240805,24.57,11920,-15.77,20241118,8060,24.57,20240805,11920,-15.77,20241118,8060,24.57,20240805,3.02,N,049430,500,45 억,,1482970,N,N,0,N,00,N
20241210,100510,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9950,520,2,5.51,519140520,52799,45.75,9370,10090,9370,12250,6610,9430,9832.39,16.39,0,17951,10090,9760,9520,9190,8950,9640,9070,45,2820,500,6600,10,1,9048000,900,5.88,0.43,12,0.58,1693.00,22952.00,11920,20241118,-16.53,8060,20240805,23.45,11920,-16.53,20241118,8060,23.45,20240805,11920,-16.53,20241118,8060,23.45,20240805,3.02,N,049430,500,45 억,,1482970,N,N,0,N,00,N
20241210,090513,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9520,90,2,0.95,36276400,3840,3.33,9370,9520,9370,12250,6610,9430,9446.98,16.39,0,638,10090,9760,9520,9190,8950,9640,9070,45,2820,500,6600,10,1,9048000,861,5.62,0.41,12,0.04,1693.00,22952.00,11920,20241118,-20.13,8060,20240805,18.11,11920,-20.13,20241118,8060,18.11,20240805,11920,-20.13,20241118,8060,18.11,20240805,3.02,N,049430,500,45 억,,1482970,N,N,0,N,00,N
20241209,160508,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9430,10,2,0.11,1083840480,113940,93.01,9850,9850,9280,12240,6600,9420,9512.40,16.55,0,-14148,9873,9646,9383,9156,8893,9515,9025,45,2820,500,6590,10,1,9048000,853,5.57,0.41,12,1.26,1693.00,22952.00,11920,20241118,-20.89,8060,20240805,17.00,11920,-20.89,20241118,8060,17.00,20240805,11920,-20.89,20241118,8060,17.00,20240805,3.07,N,049430,500,45 억,,1497081,N,N,0,N,00,N
20241209,150511,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9380,-40,5,-0.42,1025358090,107713,87.92,9850,9850,9280,12240,6600,9420,9519.35,16.55,0,-14109,9873,9646,9383,9156,8893,9515,9025,45,2820,500,6590,10,1,9048000,849,5.54,0.41,12,1.19,1693.00,22952.00,11920,20241118,-21.31,8060,20240805,16.38,11920,-21.31,20241118,8060,16.38,20240805,11920,-21.31,20241118,8060,16.38,20240805,3.07,N,049430,500,45 억,,1497081,N,N,0,N,00,N
20241209,140510,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9600,180,2,1.91,933974660,98053,80.04,9850,9850,9280,12240,6600,9420,9525.20,16.55,0,-13649,9873,9646,9383,9156,8893,9515,9025,45,2820,500,6590,10,1,9048000,869,5.67,0.42,12,1.08,1693.00,22952.00,11920,20241118,-19.46,8060,20240805,19.11,11920,-19.46,20241118,8060,19.11,20240805,11920,-19.46,20241118,8060,19.11,20240805,3.07,N,049430,500,45 억,,1497081,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 160509 57 100.00 KOSDAQ 의료정밀기기 N N N N N 9990 560 2 5.94 1665711160 167332 144.98 9370 10140 9370 12250 6610 9430 9954.38 16.39 0 51626 10090 9760 9520 9190 8950 9640 9070 45 2820 500 6600 10 1 9048000 904 5.90 0.44 12 1.85 1693.00 22952.00 11920 20241118 -16.19 8060 20240805 23.95 11920 -16.19 20241118 8060 23.95 20240805 11920 -16.19 20241118 8060 23.95 20240805 3.02 N 049430 500 45 억 1482970 N N 0 N 00 N
3 20241210 150511 57 100.00 KOSDAQ 의료정밀기기 N N N N N 10070 640 2 6.79 1536695610 154495 133.86 9370 10140 9370 12250 6610 9430 9946.57 16.39 0 46873 10090 9760 9520 9190 8950 9640 9070 45 2820 500 6600 10 1 9048000 911 5.95 0.44 12 1.71 1693.00 22952.00 11920 20241118 -15.52 8060 20240805 24.94 11920 -15.52 20241118 8060 24.94 20240805 11920 -15.52 20241118 8060 24.94 20240805 3.02 N 049430 500 45 억 1482970 N N 0 N 00 N
4 20241210 140511 57 100.00 KOSDAQ 의료정밀기기 N N N N N 10050 620 2 6.57 1353530940 136291 118.08 9370 10140 9370 12250 6610 9430 9931.18 16.39 0 42883 10090 9760 9520 9190 8950 9640 9070 45 2820 500 6600 10 1 9048000 909 5.94 0.44 12 1.51 1693.00 22952.00 11920 20241118 -15.69 8060 20240805 24.69 11920 -15.69 20241118 8060 24.69 20240805 11920 -15.69 20241118 8060 24.69 20240805 3.02 N 049430 500 45 억 1482970 N N 0 N 00 N
5 20241210 130510 57 100.00 KOSDAQ 의료정밀기기 N N N N N 9930 500 2 5.30 1246833440 125659 108.87 9370 10140 9370 12250 6610 9430 9922.36 16.39 0 40572 10090 9760 9520 9190 8950 9640 9070 45 2820 500 6600 10 1 9048000 898 5.87 0.43 12 1.39 1693.00 22952.00 11920 20241118 -16.69 8060 20240805 23.20 11920 -16.69 20241118 8060 23.20 20240805 11920 -16.69 20241118 8060 23.20 20240805 3.02 N 049430 500 45 억 1482970 N N 0 N 00 N
6 20241210 120511 57 100.00 KOSDAQ 의료정밀기기 N N N N N 10010 580 2 6.15 1050157180 105663 91.55 9370 10140 9370 12250 6610 9430 9938.74 16.39 0 31741 10090 9760 9520 9190 8950 9640 9070 45 2820 500 6600 10 1 9048000 906 5.91 0.44 12 1.17 1693.00 22952.00 11920 20241118 -16.02 8060 20240805 24.19 11920 -16.02 20241118 8060 24.19 20240805 11920 -16.02 20241118 8060 24.19 20240805 3.02 N 049430 500 45 억 1482970 N N 0 N 00 N
7 20241210 110509 57 100.00 KOSDAQ 의료정밀기기 N N N N N 10040 610 2 6.47 904178130 91098 78.93 9370 10140 9370 12250 6610 9430 9925.33 16.39 0 28063 10090 9760 9520 9190 8950 9640 9070 45 2820 500 6600 10 1 9048000 908 5.93 0.44 12 1.01 1693.00 22952.00 11920 20241118 -15.77 8060 20240805 24.57 11920 -15.77 20241118 8060 24.57 20240805 11920 -15.77 20241118 8060 24.57 20240805 3.02 N 049430 500 45 억 1482970 N N 0 N 00 N
8 20241210 100510 57 100.00 KOSDAQ 의료정밀기기 N N N N N 9950 520 2 5.51 519140520 52799 45.75 9370 10090 9370 12250 6610 9430 9832.39 16.39 0 17951 10090 9760 9520 9190 8950 9640 9070 45 2820 500 6600 10 1 9048000 900 5.88 0.43 12 0.58 1693.00 22952.00 11920 20241118 -16.53 8060 20240805 23.45 11920 -16.53 20241118 8060 23.45 20240805 11920 -16.53 20241118 8060 23.45 20240805 3.02 N 049430 500 45 억 1482970 N N 0 N 00 N
9 20241210 090513 57 100.00 KOSDAQ 의료정밀기기 N N N N N 9520 90 2 0.95 36276400 3840 3.33 9370 9520 9370 12250 6610 9430 9446.98 16.39 0 638 10090 9760 9520 9190 8950 9640 9070 45 2820 500 6600 10 1 9048000 861 5.62 0.41 12 0.04 1693.00 22952.00 11920 20241118 -20.13 8060 20240805 18.11 11920 -20.13 20241118 8060 18.11 20240805 11920 -20.13 20241118 8060 18.11 20240805 3.02 N 049430 500 45 억 1482970 N N 0 N 00 N
10 20241209 160508 57 100.00 KOSDAQ 의료정밀기기 N N N N N 9430 10 2 0.11 1083840480 113940 93.01 9850 9850 9280 12240 6600 9420 9512.40 16.55 0 -14148 9873 9646 9383 9156 8893 9515 9025 45 2820 500 6590 10 1 9048000 853 5.57 0.41 12 1.26 1693.00 22952.00 11920 20241118 -20.89 8060 20240805 17.00 11920 -20.89 20241118 8060 17.00 20240805 11920 -20.89 20241118 8060 17.00 20240805 3.07 N 049430 500 45 억 1497081 N N 0 N 00 N
11 20241209 150511 57 100.00 KOSDAQ 의료정밀기기 N N N N N 9380 -40 5 -0.42 1025358090 107713 87.92 9850 9850 9280 12240 6600 9420 9519.35 16.55 0 -14109 9873 9646 9383 9156 8893 9515 9025 45 2820 500 6590 10 1 9048000 849 5.54 0.41 12 1.19 1693.00 22952.00 11920 20241118 -21.31 8060 20240805 16.38 11920 -21.31 20241118 8060 16.38 20240805 11920 -21.31 20241118 8060 16.38 20240805 3.07 N 049430 500 45 억 1497081 N N 0 N 00 N
12 20241209 140510 57 100.00 KOSDAQ 의료정밀기기 N N N N N 9600 180 2 1.91 933974660 98053 80.04 9850 9850 9280 12240 6600 9420 9525.20 16.55 0 -13649 9873 9646 9383 9156 8893 9515 9025 45 2820 500 6590 10 1 9048000 869 5.67 0.42 12 1.08 1693.00 22952.00 11920 20241118 -19.46 8060 20240805 19.11 11920 -19.46 20241118 8060 19.11 20240805 11920 -19.46 20241118 8060 19.11 20240805 3.07 N 049430 500 45 억 1497081 N N 0 N 00 N