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
065450/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
20241210,160556,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3945,195,2,5.20,1509807955,387281,53.94,3750,3960,3750,4875,2625,3750,3898.47,0.00,0,196994,4070,3910,3810,3650,3550,3860,3600,57,1125,200,2770,5,1,28652800,1130,-27.02,2.03,12,1.35,-146.00,1940.00,7230,20240117,-45.44,3710,20241209,6.33,7230,-45.44,20240117,3710,6.33,20241209,7230,-45.44,20240117,3710,6.33,20241209,5.72,N,065450,200,57 억,,0,N,N,0,N,00,N
20241210,150558,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3915,165,2,4.40,1439203755,369378,51.45,3750,3960,3750,4875,2625,3750,3896.30,0.00,0,183376,4070,3910,3810,3650,3550,3860,3600,57,1125,200,2770,5,1,28652800,1122,-26.82,2.02,12,1.29,-146.00,1940.00,7230,20240117,-45.85,3710,20241209,5.53,7230,-45.85,20240117,3710,5.53,20241209,7230,-45.85,20240117,3710,5.53,20241209,5.72,N,065450,200,57 억,,0,N,N,0,N,00,N
20241210,140558,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3935,185,2,4.93,1203524580,309518,43.11,3750,3960,3750,4875,2625,3750,3888.40,0.00,0,152131,4070,3910,3810,3650,3550,3860,3600,57,1125,200,2770,5,1,28652800,1127,-26.95,2.03,12,1.08,-146.00,1940.00,7230,20240117,-45.57,3710,20241209,6.06,7230,-45.57,20240117,3710,6.06,20241209,7230,-45.57,20240117,3710,6.06,20241209,5.72,N,065450,200,57 억,,0,N,N,0,N,00,N
20241210,130556,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3930,180,2,4.80,1158979695,298169,41.53,3750,3960,3750,4875,2625,3750,3887.00,0.00,0,151337,4070,3910,3810,3650,3550,3860,3600,57,1125,200,2770,5,1,28652800,1126,-26.92,2.03,12,1.04,-146.00,1940.00,7230,20240117,-45.64,3710,20241209,5.93,7230,-45.64,20240117,3710,5.93,20241209,7230,-45.64,20240117,3710,5.93,20241209,5.72,N,065450,200,57 억,,0,N,N,0,N,00,N
20241210,120557,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3940,190,2,5.07,1004372690,258768,36.04,3750,3960,3750,4875,2625,3750,3881.38,0.00,0,138824,4070,3910,3810,3650,3550,3860,3600,57,1125,200,2770,5,1,28652800,1129,-26.99,2.03,12,0.90,-146.00,1940.00,7230,20240117,-45.50,3710,20241209,6.20,7230,-45.50,20240117,3710,6.20,20241209,7230,-45.50,20240117,3710,6.20,20241209,5.72,N,065450,200,57 억,,0,N,N,0,N,00,N
20241210,110556,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3930,180,2,4.80,869066145,224428,31.26,3750,3960,3750,4875,2625,3750,3872.38,0.00,0,136722,4070,3910,3810,3650,3550,3860,3600,57,1125,200,2770,5,1,28652800,1126,-26.92,2.03,12,0.78,-146.00,1940.00,7230,20240117,-45.64,3710,20241209,5.93,7230,-45.64,20240117,3710,5.93,20241209,7230,-45.64,20240117,3710,5.93,20241209,5.72,N,065450,200,57 억,,0,N,N,0,N,00,N
20241210,100556,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3915,165,2,4.40,620843865,161290,22.46,3750,3915,3750,4875,2625,3750,3849.26,0.00,0,104861,4070,3910,3810,3650,3550,3860,3600,57,1125,200,2770,5,1,28652800,1122,-26.82,2.02,12,0.56,-146.00,1940.00,7230,20240117,-45.85,3710,20241209,5.53,7230,-45.85,20240117,3710,5.53,20241209,7230,-45.85,20240117,3710,5.53,20241209,5.72,N,065450,200,57 억,,0,N,N,0,N,00,N
20241210,090600,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3815,65,2,1.73,130352635,34471,4.80,3750,3820,3750,4875,2625,3750,3781.55,0.00,0,15130,4070,3910,3810,3650,3550,3860,3600,57,1125,200,2770,5,1,28652800,1093,-26.13,1.97,12,0.12,-146.00,1940.00,7230,20240117,-47.23,3710,20241209,2.83,7230,-47.23,20240117,3710,2.83,20241209,7230,-47.23,20240117,3710,2.83,20241209,5.72,N,065450,200,57 억,,0,N,N,0,N,00,N
20241209,160554,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,3750,-250,5,-6.25,2697651525,711584,106.65,3970,3970,3710,5200,2800,4000,3791.46,0.00,0,91830,4293,4146,3993,3846,3693,4070,3770,57,1200,200,2960,5,1,28652800,1074,-25.68,1.93,12,2.48,-146.00,1940.00,7230,20240117,-48.13,3710,20241209,1.08,7230,-48.13,20240117,3710,1.08,20241209,7230,-48.13,20240117,3710,1.08,20241209,5.73,N,065450,200,57 억,,0,N,N,0,N,00,N
20241209,150557,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,3770,-230,5,-5.75,2577468730,679571,101.85,3970,3970,3710,5200,2800,4000,3792.77,0.00,0,86583,4293,4146,3993,3846,3693,4070,3770,57,1200,200,2960,5,1,28652800,1080,-25.82,1.94,12,2.37,-146.00,1940.00,7230,20240117,-47.86,3710,20241209,1.62,7230,-47.86,20240117,3710,1.62,20241209,7230,-47.86,20240117,3710,1.62,20241209,5.73,N,065450,200,57 억,,0,N,N,0,N,00,N
20241209,140556,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,3770,-230,5,-5.75,2028925645,533649,79.98,3970,3970,3710,5200,2800,4000,3801.97,0.00,0,14365,4293,4146,3993,3846,3693,4070,3770,57,1200,200,2960,5,1,28652800,1080,-25.82,1.94,12,1.86,-146.00,1940.00,7230,20240117,-47.86,3710,20241209,1.62,7230,-47.86,20240117,3710,1.62,20241209,7230,-47.86,20240117,3710,1.62,20241209,5.73,N,065450,200,57 억,,0,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 160556 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3945 195 2 5.20 1509807955 387281 53.94 3750 3960 3750 4875 2625 3750 3898.47 0.00 0 196994 4070 3910 3810 3650 3550 3860 3600 57 1125 200 2770 5 1 28652800 1130 -27.02 2.03 12 1.35 -146.00 1940.00 7230 20240117 -45.44 3710 20241209 6.33 7230 -45.44 20240117 3710 6.33 20241209 7230 -45.44 20240117 3710 6.33 20241209 5.72 N 065450 200 57 억 0 N N 0 N 00 N
3 20241210 150558 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3915 165 2 4.40 1439203755 369378 51.45 3750 3960 3750 4875 2625 3750 3896.30 0.00 0 183376 4070 3910 3810 3650 3550 3860 3600 57 1125 200 2770 5 1 28652800 1122 -26.82 2.02 12 1.29 -146.00 1940.00 7230 20240117 -45.85 3710 20241209 5.53 7230 -45.85 20240117 3710 5.53 20241209 7230 -45.85 20240117 3710 5.53 20241209 5.72 N 065450 200 57 억 0 N N 0 N 00 N
4 20241210 140558 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3935 185 2 4.93 1203524580 309518 43.11 3750 3960 3750 4875 2625 3750 3888.40 0.00 0 152131 4070 3910 3810 3650 3550 3860 3600 57 1125 200 2770 5 1 28652800 1127 -26.95 2.03 12 1.08 -146.00 1940.00 7230 20240117 -45.57 3710 20241209 6.06 7230 -45.57 20240117 3710 6.06 20241209 7230 -45.57 20240117 3710 6.06 20241209 5.72 N 065450 200 57 억 0 N N 0 N 00 N
5 20241210 130556 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3930 180 2 4.80 1158979695 298169 41.53 3750 3960 3750 4875 2625 3750 3887.00 0.00 0 151337 4070 3910 3810 3650 3550 3860 3600 57 1125 200 2770 5 1 28652800 1126 -26.92 2.03 12 1.04 -146.00 1940.00 7230 20240117 -45.64 3710 20241209 5.93 7230 -45.64 20240117 3710 5.93 20241209 7230 -45.64 20240117 3710 5.93 20241209 5.72 N 065450 200 57 억 0 N N 0 N 00 N
6 20241210 120557 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3940 190 2 5.07 1004372690 258768 36.04 3750 3960 3750 4875 2625 3750 3881.38 0.00 0 138824 4070 3910 3810 3650 3550 3860 3600 57 1125 200 2770 5 1 28652800 1129 -26.99 2.03 12 0.90 -146.00 1940.00 7230 20240117 -45.50 3710 20241209 6.20 7230 -45.50 20240117 3710 6.20 20241209 7230 -45.50 20240117 3710 6.20 20241209 5.72 N 065450 200 57 억 0 N N 0 N 00 N
7 20241210 110556 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3930 180 2 4.80 869066145 224428 31.26 3750 3960 3750 4875 2625 3750 3872.38 0.00 0 136722 4070 3910 3810 3650 3550 3860 3600 57 1125 200 2770 5 1 28652800 1126 -26.92 2.03 12 0.78 -146.00 1940.00 7230 20240117 -45.64 3710 20241209 5.93 7230 -45.64 20240117 3710 5.93 20241209 7230 -45.64 20240117 3710 5.93 20241209 5.72 N 065450 200 57 억 0 N N 0 N 00 N
8 20241210 100556 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3915 165 2 4.40 620843865 161290 22.46 3750 3915 3750 4875 2625 3750 3849.26 0.00 0 104861 4070 3910 3810 3650 3550 3860 3600 57 1125 200 2770 5 1 28652800 1122 -26.82 2.02 12 0.56 -146.00 1940.00 7230 20240117 -45.85 3710 20241209 5.53 7230 -45.85 20240117 3710 5.53 20241209 7230 -45.85 20240117 3710 5.53 20241209 5.72 N 065450 200 57 억 0 N N 0 N 00 N
9 20241210 090600 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3815 65 2 1.73 130352635 34471 4.80 3750 3820 3750 4875 2625 3750 3781.55 0.00 0 15130 4070 3910 3810 3650 3550 3860 3600 57 1125 200 2770 5 1 28652800 1093 -26.13 1.97 12 0.12 -146.00 1940.00 7230 20240117 -47.23 3710 20241209 2.83 7230 -47.23 20240117 3710 2.83 20241209 7230 -47.23 20240117 3710 2.83 20241209 5.72 N 065450 200 57 억 0 N N 0 N 00 N
10 20241209 160554 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 3750 -250 5 -6.25 2697651525 711584 106.65 3970 3970 3710 5200 2800 4000 3791.46 0.00 0 91830 4293 4146 3993 3846 3693 4070 3770 57 1200 200 2960 5 1 28652800 1074 -25.68 1.93 12 2.48 -146.00 1940.00 7230 20240117 -48.13 3710 20241209 1.08 7230 -48.13 20240117 3710 1.08 20241209 7230 -48.13 20240117 3710 1.08 20241209 5.73 N 065450 200 57 억 0 N N 0 N 00 N
11 20241209 150557 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 3770 -230 5 -5.75 2577468730 679571 101.85 3970 3970 3710 5200 2800 4000 3792.77 0.00 0 86583 4293 4146 3993 3846 3693 4070 3770 57 1200 200 2960 5 1 28652800 1080 -25.82 1.94 12 2.37 -146.00 1940.00 7230 20240117 -47.86 3710 20241209 1.62 7230 -47.86 20240117 3710 1.62 20241209 7230 -47.86 20240117 3710 1.62 20241209 5.73 N 065450 200 57 억 0 N N 0 N 00 N
12 20241209 140556 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 3770 -230 5 -5.75 2028925645 533649 79.98 3970 3970 3710 5200 2800 4000 3801.97 0.00 0 14365 4293 4146 3993 3846 3693 4070 3770 57 1200 200 2960 5 1 28652800 1080 -25.82 1.94 12 1.86 -146.00 1940.00 7230 20240117 -47.86 3710 20241209 1.62 7230 -47.86 20240117 3710 1.62 20241209 7230 -47.86 20240117 3710 1.62 20241209 5.73 N 065450 200 57 억 0 N N 0 N 00 N