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
049630/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
20241210,160511,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,624,24,2,4.00,157256449,252926,65.53,600,634,594,780,420,600,621.75,0.81,0,83420,630,615,604,589,578,609,583,418,180,500,430,1,1,83668507,522,41.60,0.82,12,0.30,15.00,757.00,812,20240529,-23.15,558,20240208,11.83,812,-23.15,20240529,558,11.83,20240208,812,-23.15,20240529,558,11.83,20240208,2.11,N,049630,500,418 억,,675001,N,N,0,N,00,N
20241210,150513,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,626,26,2,4.33,145821125,234661,60.80,600,634,594,780,420,600,621.41,0.81,0,76732,630,615,604,589,578,609,583,418,180,500,430,1,1,83668507,524,41.73,0.83,12,0.28,15.00,757.00,812,20240529,-22.91,558,20240208,12.19,812,-22.91,20240529,558,12.19,20240208,812,-22.91,20240529,558,12.19,20240208,2.11,N,049630,500,418 억,,675001,N,N,0,N,00,N
20241210,140512,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,623,23,2,3.83,114993124,185575,48.08,600,628,594,780,420,600,619.66,0.81,0,69078,630,615,604,589,578,609,583,418,180,500,430,1,1,83668507,521,41.53,0.82,12,0.22,15.00,757.00,812,20240529,-23.28,558,20240208,11.65,812,-23.28,20240529,558,11.65,20240208,812,-23.28,20240529,558,11.65,20240208,2.11,N,049630,500,418 억,,675001,N,N,0,N,00,N
20241210,130511,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,626,26,2,4.33,94710122,153138,39.67,600,628,594,780,420,600,618.46,0.81,0,60793,630,615,604,589,578,609,583,418,180,500,430,1,1,83668507,524,41.73,0.83,12,0.18,15.00,757.00,812,20240529,-22.91,558,20240208,12.19,812,-22.91,20240529,558,12.19,20240208,812,-22.91,20240529,558,12.19,20240208,2.11,N,049630,500,418 억,,675001,N,N,0,N,00,N
20241210,120512,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,624,24,2,4.00,76731386,124274,32.20,600,628,594,780,420,600,617.44,0.81,0,43079,630,615,604,589,578,609,583,418,180,500,430,1,1,83668507,522,41.60,0.82,12,0.15,15.00,757.00,812,20240529,-23.15,558,20240208,11.83,812,-23.15,20240529,558,11.83,20240208,812,-23.15,20240529,558,11.83,20240208,2.11,N,049630,500,418 억,,675001,N,N,0,N,00,N
20241210,110511,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,623,23,2,3.83,64296104,104387,27.04,600,623,594,780,420,600,615.94,0.81,0,47594,630,615,604,589,578,609,583,418,180,500,430,1,1,83668507,521,41.53,0.82,12,0.12,15.00,757.00,812,20240529,-23.28,558,20240208,11.65,812,-23.28,20240529,558,11.65,20240208,812,-23.28,20240529,558,11.65,20240208,2.11,N,049630,500,418 억,,675001,N,N,0,N,00,N
20241210,100511,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,619,19,2,3.17,42848925,69808,18.09,600,623,594,780,420,600,613.81,0.81,0,29502,630,615,604,589,578,609,583,418,180,500,430,1,1,83668507,518,41.27,0.82,12,0.08,15.00,757.00,812,20240529,-23.77,558,20240208,10.93,812,-23.77,20240529,558,10.93,20240208,812,-23.77,20240529,558,10.93,20240208,2.11,N,049630,500,418 억,,675001,N,N,0,N,00,N
20241210,090515,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,609,9,2,1.50,9802949,16205,4.20,600,609,594,780,420,600,604.93,0.81,0,12248,630,615,604,589,578,609,583,418,180,500,430,1,1,83668507,510,40.60,0.80,12,0.02,15.00,757.00,812,20240529,-25.00,558,20240208,9.14,812,-25.00,20240529,558,9.14,20240208,812,-25.00,20240529,558,9.14,20240208,2.11,N,049630,500,418 억,,675001,N,N,0,N,00,N
20241209,160510,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,600,-23,5,-3.69,234509106,385983,63.22,615,619,593,809,437,623,607.57,0.87,0,-56395,648,635,620,607,592,642,614,418,186,500,440,1,1,83668507,502,40.00,0.79,12,0.46,15.00,757.00,812,20240529,-26.11,558,20240208,7.53,812,-26.11,20240529,558,7.53,20240208,812,-26.11,20240529,558,7.53,20240208,2.06,N,049630,500,418 억,,729711,N,N,0,N,00,N
20241209,150512,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,602,-21,5,-3.37,201238942,330451,54.13,615,619,599,809,437,623,608.98,0.87,0,-52685,648,635,620,607,592,642,614,418,186,500,440,1,1,83668507,504,40.13,0.80,12,0.39,15.00,757.00,812,20240529,-25.86,558,20240208,7.89,812,-25.86,20240529,558,7.89,20240208,812,-25.86,20240529,558,7.89,20240208,2.06,N,049630,500,418 억,,729711,N,N,0,N,00,N
20241209,140511,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,613,-10,5,-1.61,141295132,231444,37.91,615,619,603,809,437,623,610.49,0.87,0,-39529,648,635,620,607,592,642,614,418,186,500,440,1,1,83668507,513,40.87,0.81,12,0.28,15.00,757.00,812,20240529,-24.51,558,20240208,9.86,812,-24.51,20240529,558,9.86,20240208,812,-24.51,20240529,558,9.86,20240208,2.06,N,049630,500,418 억,,729711,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 160511 57 100.00 KOSDAQ 의료정밀기기 N N N N N 624 24 2 4.00 157256449 252926 65.53 600 634 594 780 420 600 621.75 0.81 0 83420 630 615 604 589 578 609 583 418 180 500 430 1 1 83668507 522 41.60 0.82 12 0.30 15.00 757.00 812 20240529 -23.15 558 20240208 11.83 812 -23.15 20240529 558 11.83 20240208 812 -23.15 20240529 558 11.83 20240208 2.11 N 049630 500 418 억 675001 N N 0 N 00 N
3 20241210 150513 57 100.00 KOSDAQ 의료정밀기기 N N N N N 626 26 2 4.33 145821125 234661 60.80 600 634 594 780 420 600 621.41 0.81 0 76732 630 615 604 589 578 609 583 418 180 500 430 1 1 83668507 524 41.73 0.83 12 0.28 15.00 757.00 812 20240529 -22.91 558 20240208 12.19 812 -22.91 20240529 558 12.19 20240208 812 -22.91 20240529 558 12.19 20240208 2.11 N 049630 500 418 억 675001 N N 0 N 00 N
4 20241210 140512 57 100.00 KOSDAQ 의료정밀기기 N N N N N 623 23 2 3.83 114993124 185575 48.08 600 628 594 780 420 600 619.66 0.81 0 69078 630 615 604 589 578 609 583 418 180 500 430 1 1 83668507 521 41.53 0.82 12 0.22 15.00 757.00 812 20240529 -23.28 558 20240208 11.65 812 -23.28 20240529 558 11.65 20240208 812 -23.28 20240529 558 11.65 20240208 2.11 N 049630 500 418 억 675001 N N 0 N 00 N
5 20241210 130511 57 100.00 KOSDAQ 의료정밀기기 N N N N N 626 26 2 4.33 94710122 153138 39.67 600 628 594 780 420 600 618.46 0.81 0 60793 630 615 604 589 578 609 583 418 180 500 430 1 1 83668507 524 41.73 0.83 12 0.18 15.00 757.00 812 20240529 -22.91 558 20240208 12.19 812 -22.91 20240529 558 12.19 20240208 812 -22.91 20240529 558 12.19 20240208 2.11 N 049630 500 418 억 675001 N N 0 N 00 N
6 20241210 120512 57 100.00 KOSDAQ 의료정밀기기 N N N N N 624 24 2 4.00 76731386 124274 32.20 600 628 594 780 420 600 617.44 0.81 0 43079 630 615 604 589 578 609 583 418 180 500 430 1 1 83668507 522 41.60 0.82 12 0.15 15.00 757.00 812 20240529 -23.15 558 20240208 11.83 812 -23.15 20240529 558 11.83 20240208 812 -23.15 20240529 558 11.83 20240208 2.11 N 049630 500 418 억 675001 N N 0 N 00 N
7 20241210 110511 57 100.00 KOSDAQ 의료정밀기기 N N N N N 623 23 2 3.83 64296104 104387 27.04 600 623 594 780 420 600 615.94 0.81 0 47594 630 615 604 589 578 609 583 418 180 500 430 1 1 83668507 521 41.53 0.82 12 0.12 15.00 757.00 812 20240529 -23.28 558 20240208 11.65 812 -23.28 20240529 558 11.65 20240208 812 -23.28 20240529 558 11.65 20240208 2.11 N 049630 500 418 억 675001 N N 0 N 00 N
8 20241210 100511 57 100.00 KOSDAQ 의료정밀기기 N N N N N 619 19 2 3.17 42848925 69808 18.09 600 623 594 780 420 600 613.81 0.81 0 29502 630 615 604 589 578 609 583 418 180 500 430 1 1 83668507 518 41.27 0.82 12 0.08 15.00 757.00 812 20240529 -23.77 558 20240208 10.93 812 -23.77 20240529 558 10.93 20240208 812 -23.77 20240529 558 10.93 20240208 2.11 N 049630 500 418 억 675001 N N 0 N 00 N
9 20241210 090515 57 100.00 KOSDAQ 의료정밀기기 N N N N N 609 9 2 1.50 9802949 16205 4.20 600 609 594 780 420 600 604.93 0.81 0 12248 630 615 604 589 578 609 583 418 180 500 430 1 1 83668507 510 40.60 0.80 12 0.02 15.00 757.00 812 20240529 -25.00 558 20240208 9.14 812 -25.00 20240529 558 9.14 20240208 812 -25.00 20240529 558 9.14 20240208 2.11 N 049630 500 418 억 675001 N N 0 N 00 N
10 20241209 160510 57 100.00 KOSDAQ 의료정밀기기 N N N N N 600 -23 5 -3.69 234509106 385983 63.22 615 619 593 809 437 623 607.57 0.87 0 -56395 648 635 620 607 592 642 614 418 186 500 440 1 1 83668507 502 40.00 0.79 12 0.46 15.00 757.00 812 20240529 -26.11 558 20240208 7.53 812 -26.11 20240529 558 7.53 20240208 812 -26.11 20240529 558 7.53 20240208 2.06 N 049630 500 418 억 729711 N N 0 N 00 N
11 20241209 150512 57 100.00 KOSDAQ 의료정밀기기 N N N N N 602 -21 5 -3.37 201238942 330451 54.13 615 619 599 809 437 623 608.98 0.87 0 -52685 648 635 620 607 592 642 614 418 186 500 440 1 1 83668507 504 40.13 0.80 12 0.39 15.00 757.00 812 20240529 -25.86 558 20240208 7.89 812 -25.86 20240529 558 7.89 20240208 812 -25.86 20240529 558 7.89 20240208 2.06 N 049630 500 418 억 729711 N N 0 N 00 N
12 20241209 140511 57 100.00 KOSDAQ 의료정밀기기 N N N N N 613 -10 5 -1.61 141295132 231444 37.91 615 619 603 809 437 623 610.49 0.87 0 -39529 648 635 620 607 592 642 614 418 186 500 440 1 1 83668507 513 40.87 0.81 12 0.28 15.00 757.00 812 20240529 -24.51 558 20240208 9.86 812 -24.51 20240529 558 9.86 20240208 812 -24.51 20240529 558 9.86 20240208 2.06 N 049630 500 418 억 729711 N N 0 N 00 N