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
063760/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
20241210,160550,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2025,52,2,2.64,28649261,14344,94.91,1949,2025,1949,2560,1382,1973,1997.30,0.18,0,1077,2079,2026,1947,1894,1815,1986,1854,47,587,500,1380,5,1,9325130,189,33.20,0.26,12,0.15,61.00,7742.00,3830,20240104,-47.13,1868,20241209,8.40,3830,-47.13,20240104,1868,8.40,20241209,3830,-47.13,20240104,1868,8.40,20241209,0.09,N,063760,500,46 억,,17085,N,N,0,N,00,N
20241210,150552,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1995,22,2,1.12,23289916,11689,77.34,1949,2015,1949,2560,1382,1973,1992.46,0.18,0,1153,2079,2026,1947,1894,1815,1986,1854,47,587,500,1380,1,1,9325130,186,32.70,0.26,12,0.13,61.00,7742.00,3830,20240104,-47.91,1868,20241209,6.80,3830,-47.91,20240104,1868,6.80,20241209,3830,-47.91,20240104,1868,6.80,20241209,0.09,N,063760,500,46 억,,17085,N,N,0,N,00,N
20241210,140552,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1995,22,2,1.12,20499509,10292,68.10,1949,2015,1949,2560,1382,1973,1991.79,0.18,0,1129,2079,2026,1947,1894,1815,1986,1854,47,587,500,1380,1,1,9325130,186,32.70,0.26,12,0.11,61.00,7742.00,3830,20240104,-47.91,1868,20241209,6.80,3830,-47.91,20240104,1868,6.80,20241209,3830,-47.91,20240104,1868,6.80,20241209,0.09,N,063760,500,46 억,,17085,N,N,0,N,00,N
20241210,130550,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2010,37,2,1.88,20461550,10273,67.97,1949,2015,1949,2560,1382,1973,1991.78,0.18,0,1124,2079,2026,1947,1894,1815,1986,1854,47,587,500,1380,5,1,9325130,187,32.95,0.26,12,0.11,61.00,7742.00,3830,20240104,-47.52,1868,20241209,7.60,3830,-47.52,20240104,1868,7.60,20241209,3830,-47.52,20240104,1868,7.60,20241209,0.09,N,063760,500,46 억,,17085,N,N,0,N,00,N
20241210,120551,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2010,37,2,1.88,8468265,4263,28.21,1949,2015,1949,2560,1382,1973,1986.46,0.18,0,492,2079,2026,1947,1894,1815,1986,1854,47,587,500,1380,5,1,9325130,187,32.95,0.26,12,0.05,61.00,7742.00,3830,20240104,-47.52,1868,20241209,7.60,3830,-47.52,20240104,1868,7.60,20241209,3830,-47.52,20240104,1868,7.60,20241209,0.09,N,063760,500,46 억,,17085,N,N,0,N,00,N
20241210,110549,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1982,9,2,0.46,6504307,3283,21.72,1949,2015,1949,2560,1382,1973,1981.21,0.18,0,171,2079,2026,1947,1894,1815,1986,1854,47,587,500,1380,1,1,9325130,185,32.49,0.26,12,0.04,61.00,7742.00,3830,20240104,-48.25,1868,20241209,6.10,3830,-48.25,20240104,1868,6.10,20241209,3830,-48.25,20240104,1868,6.10,20241209,0.09,N,063760,500,46 억,,17085,N,N,0,N,00,N
20241210,100550,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1994,21,2,1.06,2184508,1109,7.34,1949,2015,1949,2560,1382,1973,1969.80,0.18,0,94,2079,2026,1947,1894,1815,1986,1854,47,587,500,1380,1,1,9325130,186,32.69,0.26,12,0.01,61.00,7742.00,3830,20240104,-47.94,1868,20241209,6.75,3830,-47.94,20240104,1868,6.75,20241209,3830,-47.94,20240104,1868,6.75,20241209,0.09,N,063760,500,46 억,,17085,N,N,0,N,00,N
20241210,090554,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1999,26,2,1.32,232854,118,0.78,1949,1999,1949,2560,1382,1973,1973.34,0.18,0,0,2079,2026,1947,1894,1815,1986,1854,47,587,500,1380,1,1,9325130,186,32.77,0.26,12,0.00,61.00,7742.00,3830,20240104,-47.81,1868,20241209,7.01,3830,-47.81,20240104,1868,7.01,20241209,3830,-47.81,20240104,1868,7.01,20241209,0.09,N,063760,500,46 억,,17085,N,N,0,N,00,N
20241209,160548,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1973,-27,5,-1.35,29811293,15103,121.07,2000,2000,1868,2600,1400,2000,1973.87,0.19,0,-481,2046,2022,2011,1987,1976,2017,1982,47,600,500,1400,1,1,9325130,184,32.34,0.25,12,0.16,61.00,7742.00,3830,20240104,-48.49,1868,20241209,5.62,3830,-48.49,20240104,1868,5.62,20241209,3830,-48.49,20240104,1868,5.62,20241209,0.09,N,063760,500,46 억,,17564,N,N,0,N,00,N
20241209,150551,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1973,-27,5,-1.35,25694322,13007,104.26,2000,2000,1940,2600,1400,2000,1975.42,0.19,0,-412,2046,2022,2011,1987,1976,2017,1982,47,600,500,1400,1,1,9325130,184,32.34,0.25,12,0.14,61.00,7742.00,3830,20240104,-48.49,1940,20241209,1.70,3830,-48.49,20240104,1940,1.70,20241209,3830,-48.49,20240104,1940,1.70,20241209,0.09,N,063760,500,46 억,,17564,N,N,0,N,00,N
20241209,140550,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1967,-33,5,-1.65,21886210,11069,88.73,2000,2000,1967,2600,1400,2000,1977.25,0.19,0,-385,2046,2022,2011,1987,1976,2017,1982,47,600,500,1400,1,1,9325130,183,32.25,0.25,12,0.12,61.00,7742.00,3830,20240104,-48.64,1967,20241209,0.00,3830,-48.64,20240104,1967,0.00,20241209,3830,-48.64,20240104,1967,0.00,20241209,0.09,N,063760,500,46 억,,17564,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 160550 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2025 52 2 2.64 28649261 14344 94.91 1949 2025 1949 2560 1382 1973 1997.30 0.18 0 1077 2079 2026 1947 1894 1815 1986 1854 47 587 500 1380 5 1 9325130 189 33.20 0.26 12 0.15 61.00 7742.00 3830 20240104 -47.13 1868 20241209 8.40 3830 -47.13 20240104 1868 8.40 20241209 3830 -47.13 20240104 1868 8.40 20241209 0.09 N 063760 500 46 억 17085 N N 0 N 00 N
3 20241210 150552 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1995 22 2 1.12 23289916 11689 77.34 1949 2015 1949 2560 1382 1973 1992.46 0.18 0 1153 2079 2026 1947 1894 1815 1986 1854 47 587 500 1380 1 1 9325130 186 32.70 0.26 12 0.13 61.00 7742.00 3830 20240104 -47.91 1868 20241209 6.80 3830 -47.91 20240104 1868 6.80 20241209 3830 -47.91 20240104 1868 6.80 20241209 0.09 N 063760 500 46 억 17085 N N 0 N 00 N
4 20241210 140552 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1995 22 2 1.12 20499509 10292 68.10 1949 2015 1949 2560 1382 1973 1991.79 0.18 0 1129 2079 2026 1947 1894 1815 1986 1854 47 587 500 1380 1 1 9325130 186 32.70 0.26 12 0.11 61.00 7742.00 3830 20240104 -47.91 1868 20241209 6.80 3830 -47.91 20240104 1868 6.80 20241209 3830 -47.91 20240104 1868 6.80 20241209 0.09 N 063760 500 46 억 17085 N N 0 N 00 N
5 20241210 130550 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2010 37 2 1.88 20461550 10273 67.97 1949 2015 1949 2560 1382 1973 1991.78 0.18 0 1124 2079 2026 1947 1894 1815 1986 1854 47 587 500 1380 5 1 9325130 187 32.95 0.26 12 0.11 61.00 7742.00 3830 20240104 -47.52 1868 20241209 7.60 3830 -47.52 20240104 1868 7.60 20241209 3830 -47.52 20240104 1868 7.60 20241209 0.09 N 063760 500 46 억 17085 N N 0 N 00 N
6 20241210 120551 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2010 37 2 1.88 8468265 4263 28.21 1949 2015 1949 2560 1382 1973 1986.46 0.18 0 492 2079 2026 1947 1894 1815 1986 1854 47 587 500 1380 5 1 9325130 187 32.95 0.26 12 0.05 61.00 7742.00 3830 20240104 -47.52 1868 20241209 7.60 3830 -47.52 20240104 1868 7.60 20241209 3830 -47.52 20240104 1868 7.60 20241209 0.09 N 063760 500 46 억 17085 N N 0 N 00 N
7 20241210 110549 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1982 9 2 0.46 6504307 3283 21.72 1949 2015 1949 2560 1382 1973 1981.21 0.18 0 171 2079 2026 1947 1894 1815 1986 1854 47 587 500 1380 1 1 9325130 185 32.49 0.26 12 0.04 61.00 7742.00 3830 20240104 -48.25 1868 20241209 6.10 3830 -48.25 20240104 1868 6.10 20241209 3830 -48.25 20240104 1868 6.10 20241209 0.09 N 063760 500 46 억 17085 N N 0 N 00 N
8 20241210 100550 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1994 21 2 1.06 2184508 1109 7.34 1949 2015 1949 2560 1382 1973 1969.80 0.18 0 94 2079 2026 1947 1894 1815 1986 1854 47 587 500 1380 1 1 9325130 186 32.69 0.26 12 0.01 61.00 7742.00 3830 20240104 -47.94 1868 20241209 6.75 3830 -47.94 20240104 1868 6.75 20241209 3830 -47.94 20240104 1868 6.75 20241209 0.09 N 063760 500 46 억 17085 N N 0 N 00 N
9 20241210 090554 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1999 26 2 1.32 232854 118 0.78 1949 1999 1949 2560 1382 1973 1973.34 0.18 0 0 2079 2026 1947 1894 1815 1986 1854 47 587 500 1380 1 1 9325130 186 32.77 0.26 12 0.00 61.00 7742.00 3830 20240104 -47.81 1868 20241209 7.01 3830 -47.81 20240104 1868 7.01 20241209 3830 -47.81 20240104 1868 7.01 20241209 0.09 N 063760 500 46 억 17085 N N 0 N 00 N
10 20241209 160548 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 1973 -27 5 -1.35 29811293 15103 121.07 2000 2000 1868 2600 1400 2000 1973.87 0.19 0 -481 2046 2022 2011 1987 1976 2017 1982 47 600 500 1400 1 1 9325130 184 32.34 0.25 12 0.16 61.00 7742.00 3830 20240104 -48.49 1868 20241209 5.62 3830 -48.49 20240104 1868 5.62 20241209 3830 -48.49 20240104 1868 5.62 20241209 0.09 N 063760 500 46 억 17564 N N 0 N 00 N
11 20241209 150551 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 1973 -27 5 -1.35 25694322 13007 104.26 2000 2000 1940 2600 1400 2000 1975.42 0.19 0 -412 2046 2022 2011 1987 1976 2017 1982 47 600 500 1400 1 1 9325130 184 32.34 0.25 12 0.14 61.00 7742.00 3830 20240104 -48.49 1940 20241209 1.70 3830 -48.49 20240104 1940 1.70 20241209 3830 -48.49 20240104 1940 1.70 20241209 0.09 N 063760 500 46 억 17564 N N 0 N 00 N
12 20241209 140550 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 1967 -33 5 -1.65 21886210 11069 88.73 2000 2000 1967 2600 1400 2000 1977.25 0.19 0 -385 2046 2022 2011 1987 1976 2017 1982 47 600 500 1400 1 1 9325130 183 32.25 0.25 12 0.12 61.00 7742.00 3830 20240104 -48.64 1967 20241209 0.00 3830 -48.64 20240104 1967 0.00 20241209 3830 -48.64 20240104 1967 0.00 20241209 0.09 N 063760 500 46 억 17564 N N 0 N 00 N