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
290660/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
20241210,161044,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,790,86,2,12.22,97646501,128877,92.87,704,790,700,915,493,704,757.66,0.17,0,22645,792,747,709,664,626,745,662,230,211,500,500,1,1,46001217,363,-3.85,1.05,12,0.28,-205.00,749.00,1580,20240131,-50.00,671,20241209,17.73,1580,-50.00,20240131,671,17.73,20241209,1580,-50.00,20240131,671,17.73,20241209,0.00,N,290660,500,230 억,,79380,N,N,0,N,00,N
20241210,151047,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,777,73,2,10.37,91535414,121136,87.29,704,781,700,915,493,704,755.64,0.17,0,22616,792,747,709,664,626,745,662,230,211,500,500,1,1,46001217,357,-3.79,1.04,12,0.26,-205.00,749.00,1580,20240131,-50.82,671,20241209,15.80,1580,-50.82,20240131,671,15.80,20241209,1580,-50.82,20240131,671,15.80,20241209,0.00,N,290660,500,230 억,,79380,N,N,0,N,00,N
20241210,141047,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,770,66,2,9.38,76479377,101799,73.36,704,780,700,915,493,704,751.28,0.17,0,14807,792,747,709,664,626,745,662,230,211,500,500,1,1,46001217,354,-3.76,1.03,12,0.22,-205.00,749.00,1580,20240131,-51.27,671,20241209,14.75,1580,-51.27,20240131,671,14.75,20241209,1580,-51.27,20240131,671,14.75,20241209,0.00,N,290660,500,230 억,,79380,N,N,0,N,00,N
20241210,131048,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,757,53,2,7.53,71866093,95825,69.05,704,780,700,915,493,704,749.97,0.17,0,14114,792,747,709,664,626,745,662,230,211,500,500,1,1,46001217,348,-3.69,1.01,12,0.21,-205.00,749.00,1580,20240131,-52.09,671,20241209,12.82,1580,-52.09,20240131,671,12.82,20241209,1580,-52.09,20240131,671,12.82,20241209,0.00,N,290660,500,230 억,,79380,N,N,0,N,00,N
20241210,121047,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,755,51,2,7.24,35352272,48226,34.75,704,756,700,915,493,704,733.05,0.17,0,6496,792,747,709,664,626,745,662,230,211,500,500,1,1,46001217,347,-3.68,1.01,12,0.10,-205.00,749.00,1580,20240131,-52.22,671,20241209,12.52,1580,-52.22,20240131,671,12.52,20241209,1580,-52.22,20240131,671,12.52,20241209,0.00,N,290660,500,230 억,,79380,N,N,0,N,00,N
20241210,111046,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,755,51,2,7.24,23590565,32412,23.36,704,755,700,915,493,704,727.83,0.17,0,958,792,747,709,664,626,745,662,230,211,500,500,1,1,46001217,347,-3.68,1.01,12,0.07,-205.00,749.00,1580,20240131,-52.22,671,20241209,12.52,1580,-52.22,20240131,671,12.52,20241209,1580,-52.22,20240131,671,12.52,20241209,0.00,N,290660,500,230 억,,79380,N,N,0,N,00,N
20241210,101047,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,755,51,2,7.24,20878581,28812,20.76,704,755,700,915,493,704,724.65,0.17,0,1957,792,747,709,664,626,745,662,230,211,500,500,1,1,46001217,347,-3.68,1.01,12,0.06,-205.00,749.00,1580,20240131,-52.22,671,20241209,12.52,1580,-52.22,20240131,671,12.52,20241209,1580,-52.22,20240131,671,12.52,20241209,0.00,N,290660,500,230 억,,79380,N,N,0,N,00,N
20241210,091054,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,723,19,2,2.70,12999326,18199,13.11,704,723,700,915,493,704,714.29,0.17,0,-2118,792,747,709,664,626,745,662,230,211,500,500,1,1,46001217,333,-3.53,0.97,12,0.04,-205.00,749.00,1580,20240131,-54.24,671,20241209,7.75,1580,-54.24,20240131,671,7.75,20241209,1580,-54.24,20240131,671,7.75,20241209,0.00,N,290660,500,230 억,,79380,N,N,0,N,00,N
20241209,161043,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,704,0,3,0.00,99032628,138399,160.25,704,754,671,915,493,704,715.56,0.15,0,9893,808,756,718,666,628,737,647,230,211,500,500,1,1,46001217,324,-3.43,0.94,12,0.30,-205.00,749.00,1580,20240131,-55.44,671,20241209,4.92,1580,-55.44,20240131,671,4.92,20241209,1580,-55.44,20240131,671,4.92,20241209,0.00,N,290660,500,230 억,,69487,N,N,0,N,00,N
20241209,151045,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,721,17,2,2.41,96972682,135488,156.88,704,754,671,915,493,704,715.73,0.15,0,9896,808,756,718,666,628,737,647,230,211,500,500,1,1,46001217,332,-3.52,0.96,12,0.29,-205.00,749.00,1580,20240131,-54.37,671,20241209,7.45,1580,-54.37,20240131,671,7.45,20241209,1580,-54.37,20240131,671,7.45,20241209,0.00,N,290660,500,230 억,,69487,N,N,0,N,00,N
20241209,141045,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,733,29,2,4.12,94624042,132227,153.10,704,754,671,915,493,704,715.62,0.15,0,9890,808,756,718,666,628,737,647,230,211,500,500,1,1,46001217,337,-3.58,0.98,12,0.29,-205.00,749.00,1580,20240131,-53.61,671,20241209,9.24,1580,-53.61,20240131,671,9.24,20241209,1580,-53.61,20240131,671,9.24,20241209,0.00,N,290660,500,230 억,,69487,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 161044 57 100.00 KOSDAQ 의료정밀기기 N N N N N 790 86 2 12.22 97646501 128877 92.87 704 790 700 915 493 704 757.66 0.17 0 22645 792 747 709 664 626 745 662 230 211 500 500 1 1 46001217 363 -3.85 1.05 12 0.28 -205.00 749.00 1580 20240131 -50.00 671 20241209 17.73 1580 -50.00 20240131 671 17.73 20241209 1580 -50.00 20240131 671 17.73 20241209 0.00 N 290660 500 230 억 79380 N N 0 N 00 N
3 20241210 151047 57 100.00 KOSDAQ 의료정밀기기 N N N N N 777 73 2 10.37 91535414 121136 87.29 704 781 700 915 493 704 755.64 0.17 0 22616 792 747 709 664 626 745 662 230 211 500 500 1 1 46001217 357 -3.79 1.04 12 0.26 -205.00 749.00 1580 20240131 -50.82 671 20241209 15.80 1580 -50.82 20240131 671 15.80 20241209 1580 -50.82 20240131 671 15.80 20241209 0.00 N 290660 500 230 억 79380 N N 0 N 00 N
4 20241210 141047 57 100.00 KOSDAQ 의료정밀기기 N N N N N 770 66 2 9.38 76479377 101799 73.36 704 780 700 915 493 704 751.28 0.17 0 14807 792 747 709 664 626 745 662 230 211 500 500 1 1 46001217 354 -3.76 1.03 12 0.22 -205.00 749.00 1580 20240131 -51.27 671 20241209 14.75 1580 -51.27 20240131 671 14.75 20241209 1580 -51.27 20240131 671 14.75 20241209 0.00 N 290660 500 230 억 79380 N N 0 N 00 N
5 20241210 131048 57 100.00 KOSDAQ 의료정밀기기 N N N N N 757 53 2 7.53 71866093 95825 69.05 704 780 700 915 493 704 749.97 0.17 0 14114 792 747 709 664 626 745 662 230 211 500 500 1 1 46001217 348 -3.69 1.01 12 0.21 -205.00 749.00 1580 20240131 -52.09 671 20241209 12.82 1580 -52.09 20240131 671 12.82 20241209 1580 -52.09 20240131 671 12.82 20241209 0.00 N 290660 500 230 억 79380 N N 0 N 00 N
6 20241210 121047 57 100.00 KOSDAQ 의료정밀기기 N N N N N 755 51 2 7.24 35352272 48226 34.75 704 756 700 915 493 704 733.05 0.17 0 6496 792 747 709 664 626 745 662 230 211 500 500 1 1 46001217 347 -3.68 1.01 12 0.10 -205.00 749.00 1580 20240131 -52.22 671 20241209 12.52 1580 -52.22 20240131 671 12.52 20241209 1580 -52.22 20240131 671 12.52 20241209 0.00 N 290660 500 230 억 79380 N N 0 N 00 N
7 20241210 111046 57 100.00 KOSDAQ 의료정밀기기 N N N N N 755 51 2 7.24 23590565 32412 23.36 704 755 700 915 493 704 727.83 0.17 0 958 792 747 709 664 626 745 662 230 211 500 500 1 1 46001217 347 -3.68 1.01 12 0.07 -205.00 749.00 1580 20240131 -52.22 671 20241209 12.52 1580 -52.22 20240131 671 12.52 20241209 1580 -52.22 20240131 671 12.52 20241209 0.00 N 290660 500 230 억 79380 N N 0 N 00 N
8 20241210 101047 57 100.00 KOSDAQ 의료정밀기기 N N N N N 755 51 2 7.24 20878581 28812 20.76 704 755 700 915 493 704 724.65 0.17 0 1957 792 747 709 664 626 745 662 230 211 500 500 1 1 46001217 347 -3.68 1.01 12 0.06 -205.00 749.00 1580 20240131 -52.22 671 20241209 12.52 1580 -52.22 20240131 671 12.52 20241209 1580 -52.22 20240131 671 12.52 20241209 0.00 N 290660 500 230 억 79380 N N 0 N 00 N
9 20241210 091054 57 100.00 KOSDAQ 의료정밀기기 N N N N N 723 19 2 2.70 12999326 18199 13.11 704 723 700 915 493 704 714.29 0.17 0 -2118 792 747 709 664 626 745 662 230 211 500 500 1 1 46001217 333 -3.53 0.97 12 0.04 -205.00 749.00 1580 20240131 -54.24 671 20241209 7.75 1580 -54.24 20240131 671 7.75 20241209 1580 -54.24 20240131 671 7.75 20241209 0.00 N 290660 500 230 억 79380 N N 0 N 00 N
10 20241209 161043 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 704 0 3 0.00 99032628 138399 160.25 704 754 671 915 493 704 715.56 0.15 0 9893 808 756 718 666 628 737 647 230 211 500 500 1 1 46001217 324 -3.43 0.94 12 0.30 -205.00 749.00 1580 20240131 -55.44 671 20241209 4.92 1580 -55.44 20240131 671 4.92 20241209 1580 -55.44 20240131 671 4.92 20241209 0.00 N 290660 500 230 억 69487 N N 0 N 00 N
11 20241209 151045 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 721 17 2 2.41 96972682 135488 156.88 704 754 671 915 493 704 715.73 0.15 0 9896 808 756 718 666 628 737 647 230 211 500 500 1 1 46001217 332 -3.52 0.96 12 0.29 -205.00 749.00 1580 20240131 -54.37 671 20241209 7.45 1580 -54.37 20240131 671 7.45 20241209 1580 -54.37 20240131 671 7.45 20241209 0.00 N 290660 500 230 억 69487 N N 0 N 00 N
12 20241209 141045 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 733 29 2 4.12 94624042 132227 153.10 704 754 671 915 493 704 715.62 0.15 0 9890 808 756 718 666 628 737 647 230 211 500 500 1 1 46001217 337 -3.58 0.98 12 0.29 -205.00 749.00 1580 20240131 -53.61 671 20241209 9.24 1580 -53.61 20240131 671 9.24 20241209 1580 -53.61 20240131 671 9.24 20241209 0.00 N 290660 500 230 억 69487 N N 0 N 00 N