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
053450/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
20241210,160526,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4890,370,2,8.19,808268295,167833,99.62,4535,5000,4535,5870,3165,4520,4815.91,4.87,0,41876,5013,4766,4633,4386,4253,4700,4320,74,1350,500,3160,5,1,14792803,723,6.36,0.57,12,1.13,769.00,8528.00,8670,20240213,-43.60,4500,20241209,8.67,8670,-43.60,20240213,4500,8.67,20241209,8670,-43.60,20240213,4500,8.67,20241209,2.18,N,053450,500,73 억,,720188,N,N,0,N,00,N
20241210,150528,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4840,320,2,7.08,781191145,162277,96.32,4535,5000,4535,5870,3165,4520,4813.94,4.87,0,39503,5013,4766,4633,4386,4253,4700,4320,74,1350,500,3160,5,1,14792803,716,6.29,0.57,12,1.10,769.00,8528.00,8670,20240213,-44.18,4500,20241209,7.56,8670,-44.18,20240213,4500,7.56,20241209,8670,-44.18,20240213,4500,7.56,20241209,2.18,N,053450,500,73 억,,720188,N,N,0,N,00,N
20241210,140528,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4865,345,2,7.63,771115030,160195,95.08,4535,5000,4535,5870,3165,4520,4813.60,4.87,0,38450,5013,4766,4633,4386,4253,4700,4320,74,1350,500,3160,5,1,14792803,720,6.33,0.57,12,1.08,769.00,8528.00,8670,20240213,-43.89,4500,20241209,8.11,8670,-43.89,20240213,4500,8.11,20241209,8670,-43.89,20240213,4500,8.11,20241209,2.18,N,053450,500,73 억,,720188,N,N,0,N,00,N
20241210,130526,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4835,315,2,6.97,738493820,153461,91.09,4535,5000,4535,5870,3165,4520,4812.26,4.87,0,32119,5013,4766,4633,4386,4253,4700,4320,74,1350,500,3160,5,1,14792803,715,6.29,0.57,12,1.04,769.00,8528.00,8670,20240213,-44.23,4500,20241209,7.44,8670,-44.23,20240213,4500,7.44,20241209,8670,-44.23,20240213,4500,7.44,20241209,2.18,N,053450,500,73 억,,720188,N,N,0,N,00,N
20241210,120527,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4835,315,2,6.97,725502090,150760,89.48,4535,5000,4535,5870,3165,4520,4812.30,4.87,0,32176,5013,4766,4633,4386,4253,4700,4320,74,1350,500,3160,5,1,14792803,715,6.29,0.57,12,1.02,769.00,8528.00,8670,20240213,-44.23,4500,20241209,7.44,8670,-44.23,20240213,4500,7.44,20241209,8670,-44.23,20240213,4500,7.44,20241209,2.18,N,053450,500,73 억,,720188,N,N,0,N,00,N
20241210,110526,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4825,305,2,6.75,701043830,145706,86.48,4535,5000,4535,5870,3165,4520,4811.36,4.87,0,28259,5013,4766,4633,4386,4253,4700,4320,74,1350,500,3160,5,1,14792803,714,6.27,0.57,12,0.98,769.00,8528.00,8670,20240213,-44.35,4500,20241209,7.22,8670,-44.35,20240213,4500,7.22,20241209,8670,-44.35,20240213,4500,7.22,20241209,2.18,N,053450,500,73 억,,720188,N,N,0,N,00,N
20241210,100526,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4770,250,2,5.53,176100480,37744,22.40,4535,4770,4535,5870,3165,4520,4665.65,4.87,0,25971,5013,4766,4633,4386,4253,4700,4320,74,1350,500,3160,5,1,14792803,706,6.20,0.56,12,0.26,769.00,8528.00,8670,20240213,-44.98,4500,20241209,6.00,8670,-44.98,20240213,4500,6.00,20241209,8670,-44.98,20240213,4500,6.00,20241209,2.18,N,053450,500,73 억,,720188,N,N,0,N,00,N
20241210,090530,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4650,130,2,2.88,49594965,10922,6.48,4535,4650,4535,5870,3165,4520,4540.83,4.87,0,4103,5013,4766,4633,4386,4253,4700,4320,74,1350,500,3160,5,1,14792803,688,6.05,0.55,12,0.07,769.00,8528.00,8670,20240213,-46.37,4500,20241209,3.33,8670,-46.37,20240213,4500,3.33,20241209,8670,-46.37,20240213,4500,3.33,20241209,2.18,N,053450,500,73 억,,720188,N,N,0,N,00,N
20241209,160525,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,4520,-460,5,-9.24,775460430,166314,181.42,4880,4880,4500,6470,3490,4980,4662.67,4.88,0,-1238,5246,5112,4956,4822,4666,5125,4835,74,1490,500,3480,5,1,14792803,669,5.88,0.53,12,1.12,769.00,8528.00,8670,20240213,-47.87,4500,20241209,0.44,8670,-47.87,20240213,4500,0.44,20241209,8670,-47.87,20240213,4500,0.44,20241209,2.14,N,053450,500,73 억,,721426,N,N,0,N,00,N
20241209,150527,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,4600,-380,5,-7.63,653133580,139336,151.99,4880,4880,4545,6470,3490,4980,4687.47,4.88,0,-5311,5246,5112,4956,4822,4666,5125,4835,74,1490,500,3480,5,1,14792803,680,5.98,0.54,12,0.94,769.00,8528.00,8670,20240213,-46.94,4545,20241209,1.21,8670,-46.94,20240213,4545,1.21,20241209,8670,-46.94,20240213,4545,1.21,20241209,2.14,N,053450,500,73 억,,721426,N,N,0,N,00,N
20241209,140526,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,4620,-360,5,-7.23,532979920,113138,123.42,4880,4880,4590,6470,3490,4980,4710.88,4.88,0,-7530,5246,5112,4956,4822,4666,5125,4835,74,1490,500,3480,5,1,14792803,683,6.01,0.54,12,0.76,769.00,8528.00,8670,20240213,-46.71,4590,20241209,0.65,8670,-46.71,20240213,4590,0.65,20241209,8670,-46.71,20240213,4590,0.65,20241209,2.14,N,053450,500,73 억,,721426,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 160526 57 100.00 KOSDAQ 의료정밀기기 N N N N N 4890 370 2 8.19 808268295 167833 99.62 4535 5000 4535 5870 3165 4520 4815.91 4.87 0 41876 5013 4766 4633 4386 4253 4700 4320 74 1350 500 3160 5 1 14792803 723 6.36 0.57 12 1.13 769.00 8528.00 8670 20240213 -43.60 4500 20241209 8.67 8670 -43.60 20240213 4500 8.67 20241209 8670 -43.60 20240213 4500 8.67 20241209 2.18 N 053450 500 73 억 720188 N N 0 N 00 N
3 20241210 150528 57 100.00 KOSDAQ 의료정밀기기 N N N N N 4840 320 2 7.08 781191145 162277 96.32 4535 5000 4535 5870 3165 4520 4813.94 4.87 0 39503 5013 4766 4633 4386 4253 4700 4320 74 1350 500 3160 5 1 14792803 716 6.29 0.57 12 1.10 769.00 8528.00 8670 20240213 -44.18 4500 20241209 7.56 8670 -44.18 20240213 4500 7.56 20241209 8670 -44.18 20240213 4500 7.56 20241209 2.18 N 053450 500 73 억 720188 N N 0 N 00 N
4 20241210 140528 57 100.00 KOSDAQ 의료정밀기기 N N N N N 4865 345 2 7.63 771115030 160195 95.08 4535 5000 4535 5870 3165 4520 4813.60 4.87 0 38450 5013 4766 4633 4386 4253 4700 4320 74 1350 500 3160 5 1 14792803 720 6.33 0.57 12 1.08 769.00 8528.00 8670 20240213 -43.89 4500 20241209 8.11 8670 -43.89 20240213 4500 8.11 20241209 8670 -43.89 20240213 4500 8.11 20241209 2.18 N 053450 500 73 억 720188 N N 0 N 00 N
5 20241210 130526 57 100.00 KOSDAQ 의료정밀기기 N N N N N 4835 315 2 6.97 738493820 153461 91.09 4535 5000 4535 5870 3165 4520 4812.26 4.87 0 32119 5013 4766 4633 4386 4253 4700 4320 74 1350 500 3160 5 1 14792803 715 6.29 0.57 12 1.04 769.00 8528.00 8670 20240213 -44.23 4500 20241209 7.44 8670 -44.23 20240213 4500 7.44 20241209 8670 -44.23 20240213 4500 7.44 20241209 2.18 N 053450 500 73 억 720188 N N 0 N 00 N
6 20241210 120527 57 100.00 KOSDAQ 의료정밀기기 N N N N N 4835 315 2 6.97 725502090 150760 89.48 4535 5000 4535 5870 3165 4520 4812.30 4.87 0 32176 5013 4766 4633 4386 4253 4700 4320 74 1350 500 3160 5 1 14792803 715 6.29 0.57 12 1.02 769.00 8528.00 8670 20240213 -44.23 4500 20241209 7.44 8670 -44.23 20240213 4500 7.44 20241209 8670 -44.23 20240213 4500 7.44 20241209 2.18 N 053450 500 73 억 720188 N N 0 N 00 N
7 20241210 110526 57 100.00 KOSDAQ 의료정밀기기 N N N N N 4825 305 2 6.75 701043830 145706 86.48 4535 5000 4535 5870 3165 4520 4811.36 4.87 0 28259 5013 4766 4633 4386 4253 4700 4320 74 1350 500 3160 5 1 14792803 714 6.27 0.57 12 0.98 769.00 8528.00 8670 20240213 -44.35 4500 20241209 7.22 8670 -44.35 20240213 4500 7.22 20241209 8670 -44.35 20240213 4500 7.22 20241209 2.18 N 053450 500 73 억 720188 N N 0 N 00 N
8 20241210 100526 57 100.00 KOSDAQ 의료정밀기기 N N N N N 4770 250 2 5.53 176100480 37744 22.40 4535 4770 4535 5870 3165 4520 4665.65 4.87 0 25971 5013 4766 4633 4386 4253 4700 4320 74 1350 500 3160 5 1 14792803 706 6.20 0.56 12 0.26 769.00 8528.00 8670 20240213 -44.98 4500 20241209 6.00 8670 -44.98 20240213 4500 6.00 20241209 8670 -44.98 20240213 4500 6.00 20241209 2.18 N 053450 500 73 억 720188 N N 0 N 00 N
9 20241210 090530 57 100.00 KOSDAQ 의료정밀기기 N N N N N 4650 130 2 2.88 49594965 10922 6.48 4535 4650 4535 5870 3165 4520 4540.83 4.87 0 4103 5013 4766 4633 4386 4253 4700 4320 74 1350 500 3160 5 1 14792803 688 6.05 0.55 12 0.07 769.00 8528.00 8670 20240213 -46.37 4500 20241209 3.33 8670 -46.37 20240213 4500 3.33 20241209 8670 -46.37 20240213 4500 3.33 20241209 2.18 N 053450 500 73 억 720188 N N 0 N 00 N
10 20241209 160525 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 4520 -460 5 -9.24 775460430 166314 181.42 4880 4880 4500 6470 3490 4980 4662.67 4.88 0 -1238 5246 5112 4956 4822 4666 5125 4835 74 1490 500 3480 5 1 14792803 669 5.88 0.53 12 1.12 769.00 8528.00 8670 20240213 -47.87 4500 20241209 0.44 8670 -47.87 20240213 4500 0.44 20241209 8670 -47.87 20240213 4500 0.44 20241209 2.14 N 053450 500 73 억 721426 N N 0 N 00 N
11 20241209 150527 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 4600 -380 5 -7.63 653133580 139336 151.99 4880 4880 4545 6470 3490 4980 4687.47 4.88 0 -5311 5246 5112 4956 4822 4666 5125 4835 74 1490 500 3480 5 1 14792803 680 5.98 0.54 12 0.94 769.00 8528.00 8670 20240213 -46.94 4545 20241209 1.21 8670 -46.94 20240213 4545 1.21 20241209 8670 -46.94 20240213 4545 1.21 20241209 2.14 N 053450 500 73 억 721426 N N 0 N 00 N
12 20241209 140526 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 4620 -360 5 -7.23 532979920 113138 123.42 4880 4880 4590 6470 3490 4980 4710.88 4.88 0 -7530 5246 5112 4956 4822 4666 5125 4835 74 1490 500 3480 5 1 14792803 683 6.01 0.54 12 0.76 769.00 8528.00 8670 20240213 -46.71 4590 20241209 0.65 8670 -46.71 20240213 4590 0.65 20241209 8670 -46.71 20240213 4590 0.65 20241209 2.14 N 053450 500 73 억 721426 N N 0 N 00 N