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
199550/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
20241210,160909,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5130,465,2,9.97,326366590,65439,73.32,4675,5130,4675,6060,3270,4665,4986.35,0.57,0,32877,5181,4922,4791,4532,4401,4857,4467,58,1395,500,2890,10,1,11677947,599,2565.00,2.85,12,0.56,2.00,1797.00,20350,20240201,-74.79,4660,20241209,10.09,20350,-74.79,20240201,4660,10.09,20241209,20350,-74.79,20240201,4660,10.09,20241209,1.10,N,199550,500,58 억,,67048,N,N,0,N,00,N
20241210,150910,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5080,415,2,8.90,309306930,62110,69.59,4675,5130,4675,6060,3270,4665,4979.99,0.57,0,31798,5181,4922,4791,4532,4401,4857,4467,58,1395,500,2890,10,1,11677947,593,2540.00,2.83,12,0.53,2.00,1797.00,20350,20240201,-75.04,4660,20241209,9.01,20350,-75.04,20240201,4660,9.01,20241209,20350,-75.04,20240201,4660,9.01,20241209,1.10,N,199550,500,58 억,,67048,N,N,0,N,00,N
20241210,140910,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5080,415,2,8.90,261858540,52751,59.10,4675,5100,4675,6060,3270,4665,4964.05,0.57,0,27891,5181,4922,4791,4532,4401,4857,4467,58,1395,500,2890,10,1,11677947,593,2540.00,2.83,12,0.45,2.00,1797.00,20350,20240201,-75.04,4660,20241209,9.01,20350,-75.04,20240201,4660,9.01,20241209,20350,-75.04,20240201,4660,9.01,20241209,1.10,N,199550,500,58 억,,67048,N,N,0,N,00,N
20241210,130911,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5030,365,2,7.82,219099050,44285,49.62,4675,5050,4675,6060,3270,4665,4947.48,0.57,0,22975,5181,4922,4791,4532,4401,4857,4467,58,1395,500,2890,10,1,11677947,587,2515.00,2.80,12,0.38,2.00,1797.00,20350,20240201,-75.28,4660,20241209,7.94,20350,-75.28,20240201,4660,7.94,20241209,20350,-75.28,20240201,4660,7.94,20241209,1.10,N,199550,500,58 억,,67048,N,N,0,N,00,N
20241210,120910,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4985,320,2,6.86,203917530,41248,46.21,4675,5050,4675,6060,3270,4665,4943.69,0.57,0,21834,5181,4922,4791,4532,4401,4857,4467,58,1395,500,2890,5,1,11677947,582,2492.50,2.77,12,0.35,2.00,1797.00,20350,20240201,-75.50,4660,20241209,6.97,20350,-75.50,20240201,4660,6.97,20241209,20350,-75.50,20240201,4660,6.97,20241209,1.10,N,199550,500,58 억,,67048,N,N,0,N,00,N
20241210,110909,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5030,365,2,7.82,198041500,40077,44.90,4675,5050,4675,6060,3270,4665,4941.53,0.57,0,21854,5181,4922,4791,4532,4401,4857,4467,58,1395,500,2890,10,1,11677947,587,2515.00,2.80,12,0.34,2.00,1797.00,20350,20240201,-75.28,4660,20241209,7.94,20350,-75.28,20240201,4660,7.94,20241209,20350,-75.28,20240201,4660,7.94,20241209,1.10,N,199550,500,58 억,,67048,N,N,0,N,00,N
20241210,100910,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4955,290,2,6.22,154616670,31406,35.19,4675,5020,4675,6060,3270,4665,4923.16,0.57,0,17205,5181,4922,4791,4532,4401,4857,4467,58,1395,500,2890,5,1,11677947,579,2477.50,2.76,12,0.27,2.00,1797.00,20350,20240201,-75.65,4660,20241209,6.33,20350,-75.65,20240201,4660,6.33,20241209,20350,-75.65,20240201,4660,6.33,20241209,1.10,N,199550,500,58 억,,67048,N,N,0,N,00,N
20241210,090916,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4900,235,2,5.04,46017230,9532,10.68,4675,4990,4675,6060,3270,4665,4827.66,0.57,0,3857,5181,4922,4791,4532,4401,4857,4467,58,1395,500,2890,5,1,11677947,572,2450.00,2.73,12,0.08,2.00,1797.00,20350,20240201,-75.92,4660,20241209,5.15,20350,-75.92,20240201,4660,5.15,20241209,20350,-75.92,20240201,4660,5.15,20241209,1.10,N,199550,500,58 억,,67048,N,N,0,N,00,N
20241209,160907,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,4665,-475,5,-9.24,425653300,88974,54.43,4880,5050,4660,6680,3600,5140,4784.03,0.67,0,-10840,5546,5342,5046,4842,4546,5195,4695,58,1540,500,3180,5,1,11677947,545,2332.50,2.60,12,0.76,2.00,1797.00,20350,20240201,-77.08,4660,20241209,0.11,20350,-77.08,20240201,4660,0.11,20241209,20350,-77.08,20240201,4660,0.11,20241209,1.14,N,199550,500,58 억,,77707,N,N,0,N,00,N
20241209,150908,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,4730,-410,5,-7.98,406058815,84796,51.87,4880,5050,4660,6680,3600,5140,4788.66,0.67,0,-11214,5546,5342,5046,4842,4546,5195,4695,58,1540,500,3180,5,1,11677947,552,2365.00,2.63,12,0.73,2.00,1797.00,20350,20240201,-76.76,4660,20241209,1.50,20350,-76.76,20240201,4660,1.50,20241209,20350,-76.76,20240201,4660,1.50,20241209,1.14,N,199550,500,58 억,,77707,N,N,0,N,00,N
20241209,140909,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,4810,-330,5,-6.42,343525015,71610,43.80,4880,5050,4665,6680,3600,5140,4797.17,0.67,0,-14175,5546,5342,5046,4842,4546,5195,4695,58,1540,500,3180,5,1,11677947,562,2405.00,2.68,12,0.61,2.00,1797.00,20350,20240201,-76.36,4665,20241209,3.11,20350,-76.36,20240201,4665,3.11,20241209,20350,-76.36,20240201,4665,3.11,20241209,1.14,N,199550,500,58 억,,77707,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 160909 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5130 465 2 9.97 326366590 65439 73.32 4675 5130 4675 6060 3270 4665 4986.35 0.57 0 32877 5181 4922 4791 4532 4401 4857 4467 58 1395 500 2890 10 1 11677947 599 2565.00 2.85 12 0.56 2.00 1797.00 20350 20240201 -74.79 4660 20241209 10.09 20350 -74.79 20240201 4660 10.09 20241209 20350 -74.79 20240201 4660 10.09 20241209 1.10 N 199550 500 58 억 67048 N N 0 N 00 N
3 20241210 150910 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5080 415 2 8.90 309306930 62110 69.59 4675 5130 4675 6060 3270 4665 4979.99 0.57 0 31798 5181 4922 4791 4532 4401 4857 4467 58 1395 500 2890 10 1 11677947 593 2540.00 2.83 12 0.53 2.00 1797.00 20350 20240201 -75.04 4660 20241209 9.01 20350 -75.04 20240201 4660 9.01 20241209 20350 -75.04 20240201 4660 9.01 20241209 1.10 N 199550 500 58 억 67048 N N 0 N 00 N
4 20241210 140910 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5080 415 2 8.90 261858540 52751 59.10 4675 5100 4675 6060 3270 4665 4964.05 0.57 0 27891 5181 4922 4791 4532 4401 4857 4467 58 1395 500 2890 10 1 11677947 593 2540.00 2.83 12 0.45 2.00 1797.00 20350 20240201 -75.04 4660 20241209 9.01 20350 -75.04 20240201 4660 9.01 20241209 20350 -75.04 20240201 4660 9.01 20241209 1.10 N 199550 500 58 억 67048 N N 0 N 00 N
5 20241210 130911 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5030 365 2 7.82 219099050 44285 49.62 4675 5050 4675 6060 3270 4665 4947.48 0.57 0 22975 5181 4922 4791 4532 4401 4857 4467 58 1395 500 2890 10 1 11677947 587 2515.00 2.80 12 0.38 2.00 1797.00 20350 20240201 -75.28 4660 20241209 7.94 20350 -75.28 20240201 4660 7.94 20241209 20350 -75.28 20240201 4660 7.94 20241209 1.10 N 199550 500 58 억 67048 N N 0 N 00 N
6 20241210 120910 57 100.00 KOSDAQ 의료정밀기기 N N N N N 4985 320 2 6.86 203917530 41248 46.21 4675 5050 4675 6060 3270 4665 4943.69 0.57 0 21834 5181 4922 4791 4532 4401 4857 4467 58 1395 500 2890 5 1 11677947 582 2492.50 2.77 12 0.35 2.00 1797.00 20350 20240201 -75.50 4660 20241209 6.97 20350 -75.50 20240201 4660 6.97 20241209 20350 -75.50 20240201 4660 6.97 20241209 1.10 N 199550 500 58 억 67048 N N 0 N 00 N
7 20241210 110909 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5030 365 2 7.82 198041500 40077 44.90 4675 5050 4675 6060 3270 4665 4941.53 0.57 0 21854 5181 4922 4791 4532 4401 4857 4467 58 1395 500 2890 10 1 11677947 587 2515.00 2.80 12 0.34 2.00 1797.00 20350 20240201 -75.28 4660 20241209 7.94 20350 -75.28 20240201 4660 7.94 20241209 20350 -75.28 20240201 4660 7.94 20241209 1.10 N 199550 500 58 억 67048 N N 0 N 00 N
8 20241210 100910 57 100.00 KOSDAQ 의료정밀기기 N N N N N 4955 290 2 6.22 154616670 31406 35.19 4675 5020 4675 6060 3270 4665 4923.16 0.57 0 17205 5181 4922 4791 4532 4401 4857 4467 58 1395 500 2890 5 1 11677947 579 2477.50 2.76 12 0.27 2.00 1797.00 20350 20240201 -75.65 4660 20241209 6.33 20350 -75.65 20240201 4660 6.33 20241209 20350 -75.65 20240201 4660 6.33 20241209 1.10 N 199550 500 58 억 67048 N N 0 N 00 N
9 20241210 090916 57 100.00 KOSDAQ 의료정밀기기 N N N N N 4900 235 2 5.04 46017230 9532 10.68 4675 4990 4675 6060 3270 4665 4827.66 0.57 0 3857 5181 4922 4791 4532 4401 4857 4467 58 1395 500 2890 5 1 11677947 572 2450.00 2.73 12 0.08 2.00 1797.00 20350 20240201 -75.92 4660 20241209 5.15 20350 -75.92 20240201 4660 5.15 20241209 20350 -75.92 20240201 4660 5.15 20241209 1.10 N 199550 500 58 억 67048 N N 0 N 00 N
10 20241209 160907 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 4665 -475 5 -9.24 425653300 88974 54.43 4880 5050 4660 6680 3600 5140 4784.03 0.67 0 -10840 5546 5342 5046 4842 4546 5195 4695 58 1540 500 3180 5 1 11677947 545 2332.50 2.60 12 0.76 2.00 1797.00 20350 20240201 -77.08 4660 20241209 0.11 20350 -77.08 20240201 4660 0.11 20241209 20350 -77.08 20240201 4660 0.11 20241209 1.14 N 199550 500 58 억 77707 N N 0 N 00 N
11 20241209 150908 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 4730 -410 5 -7.98 406058815 84796 51.87 4880 5050 4660 6680 3600 5140 4788.66 0.67 0 -11214 5546 5342 5046 4842 4546 5195 4695 58 1540 500 3180 5 1 11677947 552 2365.00 2.63 12 0.73 2.00 1797.00 20350 20240201 -76.76 4660 20241209 1.50 20350 -76.76 20240201 4660 1.50 20241209 20350 -76.76 20240201 4660 1.50 20241209 1.14 N 199550 500 58 억 77707 N N 0 N 00 N
12 20241209 140909 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 4810 -330 5 -6.42 343525015 71610 43.80 4880 5050 4665 6680 3600 5140 4797.17 0.67 0 -14175 5546 5342 5046 4842 4546 5195 4695 58 1540 500 3180 5 1 11677947 562 2405.00 2.68 12 0.61 2.00 1797.00 20350 20240201 -76.36 4665 20241209 3.11 20350 -76.36 20240201 4665 3.11 20241209 20350 -76.36 20240201 4665 3.11 20241209 1.14 N 199550 500 58 억 77707 N N 0 N 00 N