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
323350/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
20241210,161116,54,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4425,265,2,6.37,29755095,6847,12.39,4155,4470,4155,5400,2915,4160,4345.69,0.51,0,2010,4720,4440,4245,3965,3770,4342,3867,8,1240,100,2820,5,1,8010772,354,316.07,7.39,12,0.09,14.00,599.00,16500,20240424,-73.18,4050,20241209,9.26,16500,-73.18,20240424,4050,9.26,20241209,16500,-73.18,20240424,4050,9.26,20241209,0.87,N,323350,100,8 억,,41162,N,N,0,N,01,N
20241210,151119,54,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4425,265,2,6.37,27785970,6402,11.59,4155,4470,4155,5400,2915,4160,4340.20,0.51,0,1957,4720,4440,4245,3965,3770,4342,3867,8,1240,100,2820,5,1,8010772,354,316.07,7.39,12,0.08,14.00,599.00,16500,20240424,-73.18,4050,20241209,9.26,16500,-73.18,20240424,4050,9.26,20241209,16500,-73.18,20240424,4050,9.26,20241209,0.87,N,323350,100,8 억,,41162,N,N,0,N,01,N
20241210,141119,54,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4395,235,2,5.65,22619145,5228,9.46,4155,4470,4155,5400,2915,4160,4326.54,0.51,0,1953,4720,4440,4245,3965,3770,4342,3867,8,1240,100,2820,5,1,8010772,352,313.93,7.34,12,0.07,14.00,599.00,16500,20240424,-73.36,4050,20241209,8.52,16500,-73.36,20240424,4050,8.52,20241209,16500,-73.36,20240424,4050,8.52,20241209,0.87,N,323350,100,8 억,,41162,N,N,0,N,01,N
20241210,131121,54,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4410,250,2,6.01,20445595,4734,8.57,4155,4470,4155,5400,2915,4160,4318.88,0.51,0,1941,4720,4440,4245,3965,3770,4342,3867,8,1240,100,2820,5,1,8010772,353,315.00,7.36,12,0.06,14.00,599.00,16500,20240424,-73.27,4050,20241209,8.89,16500,-73.27,20240424,4050,8.89,20241209,16500,-73.27,20240424,4050,8.89,20241209,0.87,N,323350,100,8 억,,41162,N,N,0,N,01,N
20241210,121119,54,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4335,175,2,4.21,13281600,3079,5.57,4155,4470,4155,5400,2915,4160,4313.61,0.51,0,464,4720,4440,4245,3965,3770,4342,3867,8,1240,100,2820,5,1,8010772,347,309.64,7.24,12,0.04,14.00,599.00,16500,20240424,-73.73,4050,20241209,7.04,16500,-73.73,20240424,4050,7.04,20241209,16500,-73.73,20240424,4050,7.04,20241209,0.87,N,323350,100,8 억,,41162,N,N,0,N,01,N
20241210,111118,54,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4285,125,2,3.00,13242600,3070,5.56,4155,4470,4155,5400,2915,4160,4313.55,0.51,0,464,4720,4440,4245,3965,3770,4342,3867,8,1240,100,2820,5,1,8010772,343,306.07,7.15,12,0.04,14.00,599.00,16500,20240424,-74.03,4050,20241209,5.80,16500,-74.03,20240424,4050,5.80,20241209,16500,-74.03,20240424,4050,5.80,20241209,0.87,N,323350,100,8 억,,41162,N,N,0,N,01,N
20241210,101119,54,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4340,180,2,4.33,6286535,1465,2.65,4155,4470,4155,5400,2915,4160,4291.15,0.51,0,-1,4720,4440,4245,3965,3770,4342,3867,8,1240,100,2820,5,1,8010772,348,310.00,7.25,12,0.02,14.00,599.00,16500,20240424,-73.70,4050,20241209,7.16,16500,-73.70,20240424,4050,7.16,20241209,16500,-73.70,20240424,4050,7.16,20241209,0.87,N,323350,100,8 억,,41162,N,N,0,N,01,N
20241210,091126,54,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4180,20,2,0.48,2415415,576,1.04,4155,4470,4155,5400,2915,4160,4193.43,0.51,0,230,4720,4440,4245,3965,3770,4342,3867,8,1240,100,2820,5,1,8010772,335,298.57,6.98,12,0.01,14.00,599.00,16500,20240424,-74.67,4050,20241209,3.21,16500,-74.67,20240424,4050,3.21,20241209,16500,-74.67,20240424,4050,3.21,20241209,0.87,N,323350,100,8 억,,41162,N,N,0,N,01,N
20241209,161115,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,4160,-360,5,-7.96,234381550,54445,64.67,4450,4525,4050,5870,3165,4520,4305.14,0.49,0,1621,5266,4892,4656,4282,4046,4775,4165,8,1350,100,3070,5,1,8010772,333,297.14,6.94,12,0.68,14.00,599.00,16500,20240424,-74.79,4050,20241209,2.72,16500,-74.79,20240424,4050,2.72,20241209,16500,-74.79,20240424,4050,2.72,20241209,0.84,N,323350,100,8 억,,39501,N,N,0,N,00,N
20241209,151117,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,4420,-100,5,-2.21,199389570,46112,54.77,4450,4525,4050,5870,3165,4520,4324.03,0.49,0,-556,5266,4892,4656,4282,4046,4775,4165,8,1350,100,3070,5,1,8010772,354,315.71,7.38,12,0.58,14.00,599.00,16500,20240424,-73.21,4050,20241209,9.14,16500,-73.21,20240424,4050,9.14,20241209,16500,-73.21,20240424,4050,9.14,20241209,0.84,N,323350,100,8 억,,39501,N,N,0,N,00,N
20241209,141117,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,4510,-10,5,-0.22,186066530,43074,51.16,4450,4525,4050,5870,3165,4520,4319.69,0.49,0,-1114,5266,4892,4656,4282,4046,4775,4165,8,1350,100,3070,5,1,8010772,361,322.14,7.53,12,0.54,14.00,599.00,16500,20240424,-72.67,4050,20241209,11.36,16500,-72.67,20240424,4050,11.36,20241209,16500,-72.67,20240424,4050,11.36,20241209,0.84,N,323350,100,8 억,,39501,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 161116 54 100.00 KOSDAQ 의료정밀기기 N N N N N 4425 265 2 6.37 29755095 6847 12.39 4155 4470 4155 5400 2915 4160 4345.69 0.51 0 2010 4720 4440 4245 3965 3770 4342 3867 8 1240 100 2820 5 1 8010772 354 316.07 7.39 12 0.09 14.00 599.00 16500 20240424 -73.18 4050 20241209 9.26 16500 -73.18 20240424 4050 9.26 20241209 16500 -73.18 20240424 4050 9.26 20241209 0.87 N 323350 100 8 억 41162 N N 0 N 01 N
3 20241210 151119 54 100.00 KOSDAQ 의료정밀기기 N N N N N 4425 265 2 6.37 27785970 6402 11.59 4155 4470 4155 5400 2915 4160 4340.20 0.51 0 1957 4720 4440 4245 3965 3770 4342 3867 8 1240 100 2820 5 1 8010772 354 316.07 7.39 12 0.08 14.00 599.00 16500 20240424 -73.18 4050 20241209 9.26 16500 -73.18 20240424 4050 9.26 20241209 16500 -73.18 20240424 4050 9.26 20241209 0.87 N 323350 100 8 억 41162 N N 0 N 01 N
4 20241210 141119 54 100.00 KOSDAQ 의료정밀기기 N N N N N 4395 235 2 5.65 22619145 5228 9.46 4155 4470 4155 5400 2915 4160 4326.54 0.51 0 1953 4720 4440 4245 3965 3770 4342 3867 8 1240 100 2820 5 1 8010772 352 313.93 7.34 12 0.07 14.00 599.00 16500 20240424 -73.36 4050 20241209 8.52 16500 -73.36 20240424 4050 8.52 20241209 16500 -73.36 20240424 4050 8.52 20241209 0.87 N 323350 100 8 억 41162 N N 0 N 01 N
5 20241210 131121 54 100.00 KOSDAQ 의료정밀기기 N N N N N 4410 250 2 6.01 20445595 4734 8.57 4155 4470 4155 5400 2915 4160 4318.88 0.51 0 1941 4720 4440 4245 3965 3770 4342 3867 8 1240 100 2820 5 1 8010772 353 315.00 7.36 12 0.06 14.00 599.00 16500 20240424 -73.27 4050 20241209 8.89 16500 -73.27 20240424 4050 8.89 20241209 16500 -73.27 20240424 4050 8.89 20241209 0.87 N 323350 100 8 억 41162 N N 0 N 01 N
6 20241210 121119 54 100.00 KOSDAQ 의료정밀기기 N N N N N 4335 175 2 4.21 13281600 3079 5.57 4155 4470 4155 5400 2915 4160 4313.61 0.51 0 464 4720 4440 4245 3965 3770 4342 3867 8 1240 100 2820 5 1 8010772 347 309.64 7.24 12 0.04 14.00 599.00 16500 20240424 -73.73 4050 20241209 7.04 16500 -73.73 20240424 4050 7.04 20241209 16500 -73.73 20240424 4050 7.04 20241209 0.87 N 323350 100 8 억 41162 N N 0 N 01 N
7 20241210 111118 54 100.00 KOSDAQ 의료정밀기기 N N N N N 4285 125 2 3.00 13242600 3070 5.56 4155 4470 4155 5400 2915 4160 4313.55 0.51 0 464 4720 4440 4245 3965 3770 4342 3867 8 1240 100 2820 5 1 8010772 343 306.07 7.15 12 0.04 14.00 599.00 16500 20240424 -74.03 4050 20241209 5.80 16500 -74.03 20240424 4050 5.80 20241209 16500 -74.03 20240424 4050 5.80 20241209 0.87 N 323350 100 8 억 41162 N N 0 N 01 N
8 20241210 101119 54 100.00 KOSDAQ 의료정밀기기 N N N N N 4340 180 2 4.33 6286535 1465 2.65 4155 4470 4155 5400 2915 4160 4291.15 0.51 0 -1 4720 4440 4245 3965 3770 4342 3867 8 1240 100 2820 5 1 8010772 348 310.00 7.25 12 0.02 14.00 599.00 16500 20240424 -73.70 4050 20241209 7.16 16500 -73.70 20240424 4050 7.16 20241209 16500 -73.70 20240424 4050 7.16 20241209 0.87 N 323350 100 8 억 41162 N N 0 N 01 N
9 20241210 091126 54 100.00 KOSDAQ 의료정밀기기 N N N N N 4180 20 2 0.48 2415415 576 1.04 4155 4470 4155 5400 2915 4160 4193.43 0.51 0 230 4720 4440 4245 3965 3770 4342 3867 8 1240 100 2820 5 1 8010772 335 298.57 6.98 12 0.01 14.00 599.00 16500 20240424 -74.67 4050 20241209 3.21 16500 -74.67 20240424 4050 3.21 20241209 16500 -74.67 20240424 4050 3.21 20241209 0.87 N 323350 100 8 억 41162 N N 0 N 01 N
10 20241209 161115 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 4160 -360 5 -7.96 234381550 54445 64.67 4450 4525 4050 5870 3165 4520 4305.14 0.49 0 1621 5266 4892 4656 4282 4046 4775 4165 8 1350 100 3070 5 1 8010772 333 297.14 6.94 12 0.68 14.00 599.00 16500 20240424 -74.79 4050 20241209 2.72 16500 -74.79 20240424 4050 2.72 20241209 16500 -74.79 20240424 4050 2.72 20241209 0.84 N 323350 100 8 억 39501 N N 0 N 00 N
11 20241209 151117 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 4420 -100 5 -2.21 199389570 46112 54.77 4450 4525 4050 5870 3165 4520 4324.03 0.49 0 -556 5266 4892 4656 4282 4046 4775 4165 8 1350 100 3070 5 1 8010772 354 315.71 7.38 12 0.58 14.00 599.00 16500 20240424 -73.21 4050 20241209 9.14 16500 -73.21 20240424 4050 9.14 20241209 16500 -73.21 20240424 4050 9.14 20241209 0.84 N 323350 100 8 억 39501 N N 0 N 00 N
12 20241209 141117 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 4510 -10 5 -0.22 186066530 43074 51.16 4450 4525 4050 5870 3165 4520 4319.69 0.49 0 -1114 5266 4892 4656 4282 4046 4775 4165 8 1350 100 3070 5 1 8010772 361 322.14 7.53 12 0.54 14.00 599.00 16500 20240424 -72.67 4050 20241209 11.36 16500 -72.67 20240424 4050 11.36 20241209 16500 -72.67 20240424 4050 11.36 20241209 0.84 N 323350 100 8 억 39501 N N 0 N 00 N