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
082210/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
20241210,160639,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1594,39,2,2.51,88228179,55490,75.81,1555,1633,1529,2020,1089,1555,1589.98,4.76,0,14791,1652,1603,1565,1516,1478,1584,1497,166,465,500,1080,1,1,33192356,529,4.40,0.98,12,0.17,362.00,1628.00,5150,20240401,-69.05,1527,20241209,4.39,5150,-69.05,20240401,1527,4.39,20241209,5150,-69.05,20240401,1527,4.39,20241209,0.09,N,082210,500,165 억,,1579727,N,N,0,N,00,N
20241210,150641,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1595,40,2,2.57,85777015,53950,73.70,1555,1633,1529,2020,1089,1555,1589.94,4.76,0,13655,1652,1603,1565,1516,1478,1584,1497,166,465,500,1080,1,1,33192356,529,4.41,0.98,12,0.16,362.00,1628.00,5150,20240401,-69.03,1527,20241209,4.45,5150,-69.03,20240401,1527,4.45,20241209,5150,-69.03,20240401,1527,4.45,20241209,0.09,N,082210,500,165 억,,1579727,N,N,0,N,00,N
20241210,140641,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1590,35,2,2.25,75810113,47696,65.16,1555,1633,1529,2020,1089,1555,1589.44,4.76,0,13440,1652,1603,1565,1516,1478,1584,1497,166,465,500,1080,1,1,33192356,528,4.39,0.98,12,0.14,362.00,1628.00,5150,20240401,-69.13,1527,20241209,4.13,5150,-69.13,20240401,1527,4.13,20241209,5150,-69.13,20240401,1527,4.13,20241209,0.09,N,082210,500,165 억,,1579727,N,N,0,N,00,N
20241210,130640,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1569,14,2,0.90,72463523,45568,62.25,1555,1633,1529,2020,1089,1555,1590.23,4.76,0,13496,1652,1603,1565,1516,1478,1584,1497,166,465,500,1080,1,1,33192356,521,4.33,0.96,12,0.14,362.00,1628.00,5150,20240401,-69.53,1527,20241209,2.75,5150,-69.53,20240401,1527,2.75,20241209,5150,-69.53,20240401,1527,2.75,20241209,0.09,N,082210,500,165 억,,1579727,N,N,0,N,00,N
20241210,120640,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1568,13,2,0.84,68538319,43054,58.82,1555,1633,1529,2020,1089,1555,1591.92,4.76,0,12780,1652,1603,1565,1516,1478,1584,1497,166,465,500,1080,1,1,33192356,520,4.33,0.96,12,0.13,362.00,1628.00,5150,20240401,-69.55,1527,20241209,2.69,5150,-69.55,20240401,1527,2.69,20241209,5150,-69.55,20240401,1527,2.69,20241209,0.09,N,082210,500,165 억,,1579727,N,N,0,N,00,N
20241210,110639,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1593,38,2,2.44,56583506,35499,48.50,1555,1633,1555,2020,1089,1555,1593.95,4.76,0,11449,1652,1603,1565,1516,1478,1584,1497,166,465,500,1080,1,1,33192356,529,4.40,0.98,12,0.11,362.00,1628.00,5150,20240401,-69.07,1527,20241209,4.32,5150,-69.07,20240401,1527,4.32,20241209,5150,-69.07,20240401,1527,4.32,20241209,0.09,N,082210,500,165 억,,1579727,N,N,0,N,00,N
20241210,100640,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1595,40,2,2.57,20160957,12654,17.29,1555,1633,1555,2020,1089,1555,1593.25,4.76,0,1177,1652,1603,1565,1516,1478,1584,1497,166,465,500,1080,1,1,33192356,529,4.41,0.98,12,0.04,362.00,1628.00,5150,20240401,-69.03,1527,20241209,4.45,5150,-69.03,20240401,1527,4.45,20241209,5150,-69.03,20240401,1527,4.45,20241209,0.09,N,082210,500,165 억,,1579727,N,N,0,N,00,N
20241210,090644,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1600,45,2,2.89,3189191,2019,2.76,1555,1600,1555,2020,1089,1555,1579.59,4.76,0,1613,1652,1603,1565,1516,1478,1584,1497,166,465,500,1080,1,1,33192356,531,4.42,0.98,12,0.01,362.00,1628.00,5150,20240401,-68.93,1527,20241209,4.78,5150,-68.93,20240401,1527,4.78,20241209,5150,-68.93,20240401,1527,4.78,20241209,0.09,N,082210,500,165 억,,1579727,N,N,0,N,00,N
20241209,160638,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1555,-60,5,-3.72,113735283,73195,129.14,1575,1614,1527,2095,1131,1615,1553.87,4.79,0,-11219,1685,1649,1615,1579,1545,1633,1563,166,480,500,1130,1,1,33192356,516,4.30,0.96,12,0.22,362.00,1628.00,5150,20240401,-69.81,1527,20241209,1.83,5150,-69.81,20240401,1527,1.83,20241209,5150,-69.81,20240401,1527,1.83,20241209,0.09,N,082210,500,165 억,,1590520,N,N,0,N,00,N
20241209,150639,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1591,-24,5,-1.49,110233134,70944,125.17,1575,1614,1527,2095,1131,1615,1553.80,4.79,0,-12020,1685,1649,1615,1579,1545,1633,1563,166,480,500,1130,1,1,33192356,528,4.40,0.98,12,0.21,362.00,1628.00,5150,20240401,-69.11,1527,20241209,4.19,5150,-69.11,20240401,1527,4.19,20241209,5150,-69.11,20240401,1527,4.19,20241209,0.09,N,082210,500,165 억,,1590520,N,N,0,N,00,N
20241209,140639,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1538,-77,5,-4.77,81616972,52649,92.89,1575,1614,1527,2095,1131,1615,1550.21,4.79,0,-4598,1685,1649,1615,1579,1545,1633,1563,166,480,500,1130,1,1,33192356,510,4.25,0.94,12,0.16,362.00,1628.00,5150,20240401,-70.14,1527,20241209,0.72,5150,-70.14,20240401,1527,0.72,20241209,5150,-70.14,20240401,1527,0.72,20241209,0.09,N,082210,500,165 억,,1590520,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 160639 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1594 39 2 2.51 88228179 55490 75.81 1555 1633 1529 2020 1089 1555 1589.98 4.76 0 14791 1652 1603 1565 1516 1478 1584 1497 166 465 500 1080 1 1 33192356 529 4.40 0.98 12 0.17 362.00 1628.00 5150 20240401 -69.05 1527 20241209 4.39 5150 -69.05 20240401 1527 4.39 20241209 5150 -69.05 20240401 1527 4.39 20241209 0.09 N 082210 500 165 억 1579727 N N 0 N 00 N
3 20241210 150641 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1595 40 2 2.57 85777015 53950 73.70 1555 1633 1529 2020 1089 1555 1589.94 4.76 0 13655 1652 1603 1565 1516 1478 1584 1497 166 465 500 1080 1 1 33192356 529 4.41 0.98 12 0.16 362.00 1628.00 5150 20240401 -69.03 1527 20241209 4.45 5150 -69.03 20240401 1527 4.45 20241209 5150 -69.03 20240401 1527 4.45 20241209 0.09 N 082210 500 165 억 1579727 N N 0 N 00 N
4 20241210 140641 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1590 35 2 2.25 75810113 47696 65.16 1555 1633 1529 2020 1089 1555 1589.44 4.76 0 13440 1652 1603 1565 1516 1478 1584 1497 166 465 500 1080 1 1 33192356 528 4.39 0.98 12 0.14 362.00 1628.00 5150 20240401 -69.13 1527 20241209 4.13 5150 -69.13 20240401 1527 4.13 20241209 5150 -69.13 20240401 1527 4.13 20241209 0.09 N 082210 500 165 억 1579727 N N 0 N 00 N
5 20241210 130640 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1569 14 2 0.90 72463523 45568 62.25 1555 1633 1529 2020 1089 1555 1590.23 4.76 0 13496 1652 1603 1565 1516 1478 1584 1497 166 465 500 1080 1 1 33192356 521 4.33 0.96 12 0.14 362.00 1628.00 5150 20240401 -69.53 1527 20241209 2.75 5150 -69.53 20240401 1527 2.75 20241209 5150 -69.53 20240401 1527 2.75 20241209 0.09 N 082210 500 165 억 1579727 N N 0 N 00 N
6 20241210 120640 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1568 13 2 0.84 68538319 43054 58.82 1555 1633 1529 2020 1089 1555 1591.92 4.76 0 12780 1652 1603 1565 1516 1478 1584 1497 166 465 500 1080 1 1 33192356 520 4.33 0.96 12 0.13 362.00 1628.00 5150 20240401 -69.55 1527 20241209 2.69 5150 -69.55 20240401 1527 2.69 20241209 5150 -69.55 20240401 1527 2.69 20241209 0.09 N 082210 500 165 억 1579727 N N 0 N 00 N
7 20241210 110639 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1593 38 2 2.44 56583506 35499 48.50 1555 1633 1555 2020 1089 1555 1593.95 4.76 0 11449 1652 1603 1565 1516 1478 1584 1497 166 465 500 1080 1 1 33192356 529 4.40 0.98 12 0.11 362.00 1628.00 5150 20240401 -69.07 1527 20241209 4.32 5150 -69.07 20240401 1527 4.32 20241209 5150 -69.07 20240401 1527 4.32 20241209 0.09 N 082210 500 165 억 1579727 N N 0 N 00 N
8 20241210 100640 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1595 40 2 2.57 20160957 12654 17.29 1555 1633 1555 2020 1089 1555 1593.25 4.76 0 1177 1652 1603 1565 1516 1478 1584 1497 166 465 500 1080 1 1 33192356 529 4.41 0.98 12 0.04 362.00 1628.00 5150 20240401 -69.03 1527 20241209 4.45 5150 -69.03 20240401 1527 4.45 20241209 5150 -69.03 20240401 1527 4.45 20241209 0.09 N 082210 500 165 억 1579727 N N 0 N 00 N
9 20241210 090644 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1600 45 2 2.89 3189191 2019 2.76 1555 1600 1555 2020 1089 1555 1579.59 4.76 0 1613 1652 1603 1565 1516 1478 1584 1497 166 465 500 1080 1 1 33192356 531 4.42 0.98 12 0.01 362.00 1628.00 5150 20240401 -68.93 1527 20241209 4.78 5150 -68.93 20240401 1527 4.78 20241209 5150 -68.93 20240401 1527 4.78 20241209 0.09 N 082210 500 165 억 1579727 N N 0 N 00 N
10 20241209 160638 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 1555 -60 5 -3.72 113735283 73195 129.14 1575 1614 1527 2095 1131 1615 1553.87 4.79 0 -11219 1685 1649 1615 1579 1545 1633 1563 166 480 500 1130 1 1 33192356 516 4.30 0.96 12 0.22 362.00 1628.00 5150 20240401 -69.81 1527 20241209 1.83 5150 -69.81 20240401 1527 1.83 20241209 5150 -69.81 20240401 1527 1.83 20241209 0.09 N 082210 500 165 억 1590520 N N 0 N 00 N
11 20241209 150639 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 1591 -24 5 -1.49 110233134 70944 125.17 1575 1614 1527 2095 1131 1615 1553.80 4.79 0 -12020 1685 1649 1615 1579 1545 1633 1563 166 480 500 1130 1 1 33192356 528 4.40 0.98 12 0.21 362.00 1628.00 5150 20240401 -69.11 1527 20241209 4.19 5150 -69.11 20240401 1527 4.19 20241209 5150 -69.11 20240401 1527 4.19 20241209 0.09 N 082210 500 165 억 1590520 N N 0 N 00 N
12 20241209 140639 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 1538 -77 5 -4.77 81616972 52649 92.89 1575 1614 1527 2095 1131 1615 1550.21 4.79 0 -4598 1685 1649 1615 1579 1545 1633 1563 166 480 500 1130 1 1 33192356 510 4.25 0.94 12 0.16 362.00 1628.00 5150 20240401 -70.14 1527 20241209 0.72 5150 -70.14 20240401 1527 0.72 20241209 5150 -70.14 20240401 1527 0.72 20241209 0.09 N 082210 500 165 억 1590520 N N 0 N 00 N