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
104540/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
20241210,160740,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4940,185,2,3.89,55684755,11334,39.00,4755,5000,4755,6180,3330,4755,4913.07,1.70,0,2816,5021,4887,4786,4652,4551,4837,4602,64,1425,500,3320,5,1,12785740,632,16.25,0.90,12,0.09,304.00,5514.00,12920,20240109,-61.76,4685,20241209,5.44,12920,-61.76,20240109,4685,5.44,20241209,12920,-61.76,20240109,4685,5.44,20241209,1.71,N,104540,500,63 억,,216801,N,N,17,N,00,N
20241210,150741,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4930,175,2,3.68,41279095,8399,28.90,4755,5000,4755,6180,3330,4755,4914.76,1.70,0,2408,5021,4887,4786,4652,4551,4837,4602,64,1425,500,3320,5,1,12785740,630,16.22,0.89,12,0.07,304.00,5514.00,12920,20240109,-61.84,4685,20241209,5.23,12920,-61.84,20240109,4685,5.23,20241209,12920,-61.84,20240109,4685,5.23,20241209,1.71,N,104540,500,63 억,,216801,N,N,5,N,00,N
20241210,140741,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4900,145,2,3.05,38207760,7775,26.75,4755,5000,4755,6180,3330,4755,4914.18,1.70,0,2209,5021,4887,4786,4652,4551,4837,4602,64,1425,500,3320,5,1,12785740,627,16.12,0.89,12,0.06,304.00,5514.00,12920,20240109,-62.07,4685,20241209,4.59,12920,-62.07,20240109,4685,4.59,20241209,12920,-62.07,20240109,4685,4.59,20241209,1.71,N,104540,500,63 억,,216801,N,N,5,N,00,N
20241210,130740,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4950,195,2,4.10,19973125,4071,14.01,4755,5000,4755,6180,3330,4755,4906.20,1.70,0,1322,5021,4887,4786,4652,4551,4837,4602,64,1425,500,3320,5,1,12785740,633,16.28,0.90,12,0.03,304.00,5514.00,12920,20240109,-61.69,4685,20241209,5.66,12920,-61.69,20240109,4685,5.66,20241209,12920,-61.69,20240109,4685,5.66,20241209,1.71,N,104540,500,63 억,,216801,N,N,5,N,00,N
20241210,120740,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4950,195,2,4.10,18704115,3813,13.12,4755,5000,4755,6180,3330,4755,4905.35,1.70,0,1340,5021,4887,4786,4652,4551,4837,4602,64,1425,500,3320,5,1,12785740,633,16.28,0.90,12,0.03,304.00,5514.00,12920,20240109,-61.69,4685,20241209,5.66,12920,-61.69,20240109,4685,5.66,20241209,12920,-61.69,20240109,4685,5.66,20241209,1.71,N,104540,500,63 억,,216801,N,N,5,N,00,N
20241210,110740,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4955,200,2,4.21,14834810,3028,10.42,4755,5000,4755,6180,3330,4755,4899.21,1.70,0,878,5021,4887,4786,4652,4551,4837,4602,64,1425,500,3320,5,1,12785740,634,16.30,0.90,12,0.02,304.00,5514.00,12920,20240109,-61.65,4685,20241209,5.76,12920,-61.65,20240109,4685,5.76,20241209,12920,-61.65,20240109,4685,5.76,20241209,1.71,N,104540,500,63 억,,216801,N,N,5,N,00,N
20241210,100740,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4960,205,2,4.31,11652325,2382,8.20,4755,5000,4755,6180,3330,4755,4891.82,1.70,0,383,5021,4887,4786,4652,4551,4837,4602,64,1425,500,3320,5,1,12785740,634,16.32,0.90,12,0.02,304.00,5514.00,12920,20240109,-61.61,4685,20241209,5.87,12920,-61.61,20240109,4685,5.87,20241209,12920,-61.61,20240109,4685,5.87,20241209,1.71,N,104540,500,63 억,,216801,N,N,5,N,00,N
20241210,090745,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4885,130,2,2.73,8188880,1686,5.80,4755,4885,4755,6180,3330,4755,4856.99,1.70,0,322,5021,4887,4786,4652,4551,4837,4602,64,1425,500,3320,5,1,12785740,625,16.07,0.89,12,0.01,304.00,5514.00,12920,20240109,-62.19,4685,20241209,4.27,12920,-62.19,20240109,4685,4.27,20241209,12920,-62.19,20240109,4685,4.27,20241209,1.71,N,104540,500,63 억,,216801,N,N,5,N,00,N
20241209,160738,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,4755,-255,5,-5.09,137337395,29051,275.73,4920,4920,4685,6510,3510,5010,4727.26,1.73,0,-4682,5210,5110,4990,4890,4770,5160,4940,64,1500,500,3500,5,1,12785740,608,15.64,0.86,12,0.23,304.00,5514.00,12920,20240109,-63.20,4685,20241209,1.49,12920,-63.20,20240109,4685,1.49,20241209,12920,-63.20,20240109,4685,1.49,20241209,1.73,N,104540,500,63 억,,221476,N,N,5,N,00,N
20241209,150738,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,4725,-285,5,-5.69,129421800,27383,259.90,4920,4920,4685,6510,3510,5010,4726.36,1.73,0,-4214,5210,5110,4990,4890,4770,5160,4940,64,1500,500,3500,5,1,12785740,604,15.54,0.86,12,0.21,304.00,5514.00,12920,20240109,-63.43,4685,20241209,0.85,12920,-63.43,20240109,4685,0.85,20241209,12920,-63.43,20240109,4685,0.85,20241209,1.73,N,104540,500,63 억,,221476,N,N,7,N,00,N
20241209,140739,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,4685,-325,5,-6.49,85934295,18139,172.16,4920,4920,4685,6510,3510,5010,4737.54,1.73,0,-4248,5210,5110,4990,4890,4770,5160,4940,64,1500,500,3500,5,1,12785740,599,15.41,0.85,12,0.14,304.00,5514.00,12920,20240109,-63.74,4685,20241209,0.00,12920,-63.74,20240109,4685,0.00,20241209,12920,-63.74,20240109,4685,0.00,20241209,1.73,N,104540,500,63 억,,221476,N,N,7,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 160740 57 100.00 KOSDAQ 의료정밀기기 N N N N N 4940 185 2 3.89 55684755 11334 39.00 4755 5000 4755 6180 3330 4755 4913.07 1.70 0 2816 5021 4887 4786 4652 4551 4837 4602 64 1425 500 3320 5 1 12785740 632 16.25 0.90 12 0.09 304.00 5514.00 12920 20240109 -61.76 4685 20241209 5.44 12920 -61.76 20240109 4685 5.44 20241209 12920 -61.76 20240109 4685 5.44 20241209 1.71 N 104540 500 63 억 216801 N N 17 N 00 N
3 20241210 150741 57 100.00 KOSDAQ 의료정밀기기 N N N N N 4930 175 2 3.68 41279095 8399 28.90 4755 5000 4755 6180 3330 4755 4914.76 1.70 0 2408 5021 4887 4786 4652 4551 4837 4602 64 1425 500 3320 5 1 12785740 630 16.22 0.89 12 0.07 304.00 5514.00 12920 20240109 -61.84 4685 20241209 5.23 12920 -61.84 20240109 4685 5.23 20241209 12920 -61.84 20240109 4685 5.23 20241209 1.71 N 104540 500 63 억 216801 N N 5 N 00 N
4 20241210 140741 57 100.00 KOSDAQ 의료정밀기기 N N N N N 4900 145 2 3.05 38207760 7775 26.75 4755 5000 4755 6180 3330 4755 4914.18 1.70 0 2209 5021 4887 4786 4652 4551 4837 4602 64 1425 500 3320 5 1 12785740 627 16.12 0.89 12 0.06 304.00 5514.00 12920 20240109 -62.07 4685 20241209 4.59 12920 -62.07 20240109 4685 4.59 20241209 12920 -62.07 20240109 4685 4.59 20241209 1.71 N 104540 500 63 억 216801 N N 5 N 00 N
5 20241210 130740 57 100.00 KOSDAQ 의료정밀기기 N N N N N 4950 195 2 4.10 19973125 4071 14.01 4755 5000 4755 6180 3330 4755 4906.20 1.70 0 1322 5021 4887 4786 4652 4551 4837 4602 64 1425 500 3320 5 1 12785740 633 16.28 0.90 12 0.03 304.00 5514.00 12920 20240109 -61.69 4685 20241209 5.66 12920 -61.69 20240109 4685 5.66 20241209 12920 -61.69 20240109 4685 5.66 20241209 1.71 N 104540 500 63 억 216801 N N 5 N 00 N
6 20241210 120740 57 100.00 KOSDAQ 의료정밀기기 N N N N N 4950 195 2 4.10 18704115 3813 13.12 4755 5000 4755 6180 3330 4755 4905.35 1.70 0 1340 5021 4887 4786 4652 4551 4837 4602 64 1425 500 3320 5 1 12785740 633 16.28 0.90 12 0.03 304.00 5514.00 12920 20240109 -61.69 4685 20241209 5.66 12920 -61.69 20240109 4685 5.66 20241209 12920 -61.69 20240109 4685 5.66 20241209 1.71 N 104540 500 63 억 216801 N N 5 N 00 N
7 20241210 110740 57 100.00 KOSDAQ 의료정밀기기 N N N N N 4955 200 2 4.21 14834810 3028 10.42 4755 5000 4755 6180 3330 4755 4899.21 1.70 0 878 5021 4887 4786 4652 4551 4837 4602 64 1425 500 3320 5 1 12785740 634 16.30 0.90 12 0.02 304.00 5514.00 12920 20240109 -61.65 4685 20241209 5.76 12920 -61.65 20240109 4685 5.76 20241209 12920 -61.65 20240109 4685 5.76 20241209 1.71 N 104540 500 63 억 216801 N N 5 N 00 N
8 20241210 100740 57 100.00 KOSDAQ 의료정밀기기 N N N N N 4960 205 2 4.31 11652325 2382 8.20 4755 5000 4755 6180 3330 4755 4891.82 1.70 0 383 5021 4887 4786 4652 4551 4837 4602 64 1425 500 3320 5 1 12785740 634 16.32 0.90 12 0.02 304.00 5514.00 12920 20240109 -61.61 4685 20241209 5.87 12920 -61.61 20240109 4685 5.87 20241209 12920 -61.61 20240109 4685 5.87 20241209 1.71 N 104540 500 63 억 216801 N N 5 N 00 N
9 20241210 090745 57 100.00 KOSDAQ 의료정밀기기 N N N N N 4885 130 2 2.73 8188880 1686 5.80 4755 4885 4755 6180 3330 4755 4856.99 1.70 0 322 5021 4887 4786 4652 4551 4837 4602 64 1425 500 3320 5 1 12785740 625 16.07 0.89 12 0.01 304.00 5514.00 12920 20240109 -62.19 4685 20241209 4.27 12920 -62.19 20240109 4685 4.27 20241209 12920 -62.19 20240109 4685 4.27 20241209 1.71 N 104540 500 63 억 216801 N N 5 N 00 N
10 20241209 160738 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 4755 -255 5 -5.09 137337395 29051 275.73 4920 4920 4685 6510 3510 5010 4727.26 1.73 0 -4682 5210 5110 4990 4890 4770 5160 4940 64 1500 500 3500 5 1 12785740 608 15.64 0.86 12 0.23 304.00 5514.00 12920 20240109 -63.20 4685 20241209 1.49 12920 -63.20 20240109 4685 1.49 20241209 12920 -63.20 20240109 4685 1.49 20241209 1.73 N 104540 500 63 억 221476 N N 5 N 00 N
11 20241209 150738 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 4725 -285 5 -5.69 129421800 27383 259.90 4920 4920 4685 6510 3510 5010 4726.36 1.73 0 -4214 5210 5110 4990 4890 4770 5160 4940 64 1500 500 3500 5 1 12785740 604 15.54 0.86 12 0.21 304.00 5514.00 12920 20240109 -63.43 4685 20241209 0.85 12920 -63.43 20240109 4685 0.85 20241209 12920 -63.43 20240109 4685 0.85 20241209 1.73 N 104540 500 63 억 221476 N N 7 N 00 N
12 20241209 140739 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 4685 -325 5 -6.49 85934295 18139 172.16 4920 4920 4685 6510 3510 5010 4737.54 1.73 0 -4248 5210 5110 4990 4890 4770 5160 4940 64 1500 500 3500 5 1 12785740 599 15.41 0.85 12 0.14 304.00 5514.00 12920 20240109 -63.74 4685 20241209 0.00 12920 -63.74 20240109 4685 0.00 20241209 12920 -63.74 20240109 4685 0.00 20241209 1.73 N 104540 500 63 억 221476 N N 7 N 00 N