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
302550/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
20241210,161057,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3765,250,2,7.11,236108625,64013,41.88,3550,3765,3525,4565,2465,3515,3688.45,1.90,0,11284,3831,3672,3576,3417,3321,3625,3370,31,1050,100,2310,5,1,30638080,1154,144.81,3.74,12,0.21,26.00,1006.00,4420,20241029,-14.82,2545,20240405,47.94,4420,-14.82,20241029,2545,47.94,20240405,16700,-77.46,20231211,2545,47.94,20240405,1.22,N,302550,100,30 억,,582433,N,N,0,N,00,N
20241210,151059,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3750,235,2,6.69,219108090,59480,38.92,3550,3765,3525,4565,2465,3515,3683.73,1.90,0,11855,3831,3672,3576,3417,3321,3625,3370,31,1050,100,2310,5,1,30638080,1149,144.23,3.73,12,0.19,26.00,1006.00,4420,20241029,-15.16,2545,20240405,47.35,4420,-15.16,20241029,2545,47.35,20240405,16700,-77.54,20231211,2545,47.35,20240405,1.22,N,302550,100,30 억,,582433,N,N,0,N,00,N
20241210,141059,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3705,190,2,5.41,178542150,48619,31.81,3550,3745,3525,4565,2465,3515,3672.27,1.90,0,6282,3831,3672,3576,3417,3321,3625,3370,31,1050,100,2310,5,1,30638080,1135,142.50,3.68,12,0.16,26.00,1006.00,4420,20241029,-16.18,2545,20240405,45.58,4420,-16.18,20241029,2545,45.58,20240405,16700,-77.81,20231211,2545,45.58,20240405,1.22,N,302550,100,30 억,,582433,N,N,0,N,00,N
20241210,131100,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3715,200,2,5.69,158336855,43174,28.25,3550,3745,3525,4565,2465,3515,3667.41,1.90,0,4733,3831,3672,3576,3417,3321,3625,3370,31,1050,100,2310,5,1,30638080,1138,142.88,3.69,12,0.14,26.00,1006.00,4420,20241029,-15.95,2545,20240405,45.97,4420,-15.95,20241029,2545,45.97,20240405,16700,-77.75,20231211,2545,45.97,20240405,1.22,N,302550,100,30 억,,582433,N,N,0,N,00,N
20241210,121059,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3685,170,2,4.84,135288935,36926,24.16,3550,3745,3525,4565,2465,3515,3663.79,1.90,0,3800,3831,3672,3576,3417,3321,3625,3370,31,1050,100,2310,5,1,30638080,1129,141.73,3.66,12,0.12,26.00,1006.00,4420,20241029,-16.63,2545,20240405,44.79,4420,-16.63,20241029,2545,44.79,20240405,16700,-77.93,20231211,2545,44.79,20240405,1.22,N,302550,100,30 억,,582433,N,N,0,N,00,N
20241210,111059,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3685,170,2,4.84,132824820,36254,23.72,3550,3745,3525,4565,2465,3515,3663.73,1.90,0,3612,3831,3672,3576,3417,3321,3625,3370,31,1050,100,2310,5,1,30638080,1129,141.73,3.66,12,0.12,26.00,1006.00,4420,20241029,-16.63,2545,20240405,44.79,4420,-16.63,20241029,2545,44.79,20240405,16700,-77.93,20231211,2545,44.79,20240405,1.22,N,302550,100,30 억,,582433,N,N,0,N,00,N
20241210,101059,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3685,170,2,4.84,125703095,34321,22.46,3550,3745,3525,4565,2465,3515,3662.57,1.90,0,4734,3831,3672,3576,3417,3321,3625,3370,31,1050,100,2310,5,1,30638080,1129,141.73,3.66,12,0.11,26.00,1006.00,4420,20241029,-16.63,2545,20240405,44.79,4420,-16.63,20241029,2545,44.79,20240405,16700,-77.93,20231211,2545,44.79,20240405,1.22,N,302550,100,30 억,,582433,N,N,0,N,00,N
20241210,091106,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3605,90,2,2.56,16953310,4794,3.14,3550,3670,3525,4565,2465,3515,3536.36,1.90,0,2112,3831,3672,3576,3417,3321,3625,3370,31,1050,100,2310,5,1,30638080,1105,138.65,3.58,12,0.02,26.00,1006.00,4420,20241029,-18.44,2545,20240405,41.65,4420,-18.44,20241029,2545,41.65,20240405,16700,-78.41,20231211,2545,41.65,20240405,1.22,N,302550,100,30 억,,582433,N,N,0,N,00,N
20241209,161056,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3515,-285,5,-7.50,516580755,145309,93.62,3615,3735,3480,4940,2660,3800,3555.05,1.93,0,-10109,4106,3952,3826,3672,3546,4030,3750,31,1140,100,2500,5,1,30638080,1077,135.19,3.49,12,0.47,26.00,1006.00,4420,20241029,-20.48,2545,20240405,38.11,4420,-20.48,20241029,2545,38.11,20240405,16700,-78.95,20231211,2545,38.11,20240405,1.24,N,302550,100,30 억,,591771,N,N,0,N,00,N
20241209,151057,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3505,-295,5,-7.76,461561115,129726,83.58,3615,3735,3480,4940,2660,3800,3557.97,1.93,0,-3450,4106,3952,3826,3672,3546,4030,3750,31,1140,100,2500,5,1,30638080,1074,134.81,3.48,12,0.42,26.00,1006.00,4420,20241029,-20.70,2545,20240405,37.72,4420,-20.70,20241029,2545,37.72,20240405,16700,-79.01,20231211,2545,37.72,20240405,1.24,N,302550,100,30 억,,591771,N,N,0,N,00,N
20241209,141058,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3520,-280,5,-7.37,374952485,105049,67.68,3615,3735,3505,4940,2660,3800,3569.31,1.93,0,2030,4106,3952,3826,3672,3546,4030,3750,31,1140,100,2500,5,1,30638080,1078,135.38,3.50,12,0.34,26.00,1006.00,4420,20241029,-20.36,2545,20240405,38.31,4420,-20.36,20241029,2545,38.31,20240405,16700,-78.92,20231211,2545,38.31,20240405,1.24,N,302550,100,30 억,,591771,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 161057 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3765 250 2 7.11 236108625 64013 41.88 3550 3765 3525 4565 2465 3515 3688.45 1.90 0 11284 3831 3672 3576 3417 3321 3625 3370 31 1050 100 2310 5 1 30638080 1154 144.81 3.74 12 0.21 26.00 1006.00 4420 20241029 -14.82 2545 20240405 47.94 4420 -14.82 20241029 2545 47.94 20240405 16700 -77.46 20231211 2545 47.94 20240405 1.22 N 302550 100 30 억 582433 N N 0 N 00 N
3 20241210 151059 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3750 235 2 6.69 219108090 59480 38.92 3550 3765 3525 4565 2465 3515 3683.73 1.90 0 11855 3831 3672 3576 3417 3321 3625 3370 31 1050 100 2310 5 1 30638080 1149 144.23 3.73 12 0.19 26.00 1006.00 4420 20241029 -15.16 2545 20240405 47.35 4420 -15.16 20241029 2545 47.35 20240405 16700 -77.54 20231211 2545 47.35 20240405 1.22 N 302550 100 30 억 582433 N N 0 N 00 N
4 20241210 141059 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3705 190 2 5.41 178542150 48619 31.81 3550 3745 3525 4565 2465 3515 3672.27 1.90 0 6282 3831 3672 3576 3417 3321 3625 3370 31 1050 100 2310 5 1 30638080 1135 142.50 3.68 12 0.16 26.00 1006.00 4420 20241029 -16.18 2545 20240405 45.58 4420 -16.18 20241029 2545 45.58 20240405 16700 -77.81 20231211 2545 45.58 20240405 1.22 N 302550 100 30 억 582433 N N 0 N 00 N
5 20241210 131100 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3715 200 2 5.69 158336855 43174 28.25 3550 3745 3525 4565 2465 3515 3667.41 1.90 0 4733 3831 3672 3576 3417 3321 3625 3370 31 1050 100 2310 5 1 30638080 1138 142.88 3.69 12 0.14 26.00 1006.00 4420 20241029 -15.95 2545 20240405 45.97 4420 -15.95 20241029 2545 45.97 20240405 16700 -77.75 20231211 2545 45.97 20240405 1.22 N 302550 100 30 억 582433 N N 0 N 00 N
6 20241210 121059 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3685 170 2 4.84 135288935 36926 24.16 3550 3745 3525 4565 2465 3515 3663.79 1.90 0 3800 3831 3672 3576 3417 3321 3625 3370 31 1050 100 2310 5 1 30638080 1129 141.73 3.66 12 0.12 26.00 1006.00 4420 20241029 -16.63 2545 20240405 44.79 4420 -16.63 20241029 2545 44.79 20240405 16700 -77.93 20231211 2545 44.79 20240405 1.22 N 302550 100 30 억 582433 N N 0 N 00 N
7 20241210 111059 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3685 170 2 4.84 132824820 36254 23.72 3550 3745 3525 4565 2465 3515 3663.73 1.90 0 3612 3831 3672 3576 3417 3321 3625 3370 31 1050 100 2310 5 1 30638080 1129 141.73 3.66 12 0.12 26.00 1006.00 4420 20241029 -16.63 2545 20240405 44.79 4420 -16.63 20241029 2545 44.79 20240405 16700 -77.93 20231211 2545 44.79 20240405 1.22 N 302550 100 30 억 582433 N N 0 N 00 N
8 20241210 101059 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3685 170 2 4.84 125703095 34321 22.46 3550 3745 3525 4565 2465 3515 3662.57 1.90 0 4734 3831 3672 3576 3417 3321 3625 3370 31 1050 100 2310 5 1 30638080 1129 141.73 3.66 12 0.11 26.00 1006.00 4420 20241029 -16.63 2545 20240405 44.79 4420 -16.63 20241029 2545 44.79 20240405 16700 -77.93 20231211 2545 44.79 20240405 1.22 N 302550 100 30 억 582433 N N 0 N 00 N
9 20241210 091106 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3605 90 2 2.56 16953310 4794 3.14 3550 3670 3525 4565 2465 3515 3536.36 1.90 0 2112 3831 3672 3576 3417 3321 3625 3370 31 1050 100 2310 5 1 30638080 1105 138.65 3.58 12 0.02 26.00 1006.00 4420 20241029 -18.44 2545 20240405 41.65 4420 -18.44 20241029 2545 41.65 20240405 16700 -78.41 20231211 2545 41.65 20240405 1.22 N 302550 100 30 억 582433 N N 0 N 00 N
10 20241209 161056 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3515 -285 5 -7.50 516580755 145309 93.62 3615 3735 3480 4940 2660 3800 3555.05 1.93 0 -10109 4106 3952 3826 3672 3546 4030 3750 31 1140 100 2500 5 1 30638080 1077 135.19 3.49 12 0.47 26.00 1006.00 4420 20241029 -20.48 2545 20240405 38.11 4420 -20.48 20241029 2545 38.11 20240405 16700 -78.95 20231211 2545 38.11 20240405 1.24 N 302550 100 30 억 591771 N N 0 N 00 N
11 20241209 151057 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3505 -295 5 -7.76 461561115 129726 83.58 3615 3735 3480 4940 2660 3800 3557.97 1.93 0 -3450 4106 3952 3826 3672 3546 4030 3750 31 1140 100 2500 5 1 30638080 1074 134.81 3.48 12 0.42 26.00 1006.00 4420 20241029 -20.70 2545 20240405 37.72 4420 -20.70 20241029 2545 37.72 20240405 16700 -79.01 20231211 2545 37.72 20240405 1.24 N 302550 100 30 억 591771 N N 0 N 00 N
12 20241209 141058 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3520 -280 5 -7.37 374952485 105049 67.68 3615 3735 3505 4940 2660 3800 3569.31 1.93 0 2030 4106 3952 3826 3672 3546 4030 3750 31 1140 100 2500 5 1 30638080 1078 135.38 3.50 12 0.34 26.00 1006.00 4420 20241029 -20.36 2545 20240405 38.31 4420 -20.36 20241029 2545 38.31 20240405 16700 -78.92 20231211 2545 38.31 20240405 1.24 N 302550 100 30 억 591771 N N 0 N 00 N