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
057540/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
20241210,160537,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,748,36,2,5.06,476611628,645315,102.26,694,765,694,925,499,712,738.57,0.75,0,90582,771,741,711,681,651,726,666,307,213,500,510,1,1,61449355,460,57.54,0.43,12,1.05,13.00,1726.00,1188,20240611,-37.04,653,20241115,14.55,1188,-37.04,20240611,653,14.55,20241115,1188,-37.04,20240611,653,14.55,20241115,2.92,N,057540,500,307 억,,462054,N,N,0,N,00,N
20241210,150538,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,747,35,2,4.92,460397604,623623,98.82,694,765,694,925,499,712,738.26,0.75,0,85802,771,741,711,681,651,726,666,307,213,500,510,1,1,61449355,459,57.46,0.43,12,1.01,13.00,1726.00,1188,20240611,-37.12,653,20241115,14.40,1188,-37.12,20240611,653,14.40,20241115,1188,-37.12,20240611,653,14.40,20241115,2.92,N,057540,500,307 억,,462054,N,N,0,N,00,N
20241210,140538,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,742,30,2,4.21,402180201,545212,86.40,694,765,694,925,499,712,737.66,0.75,0,74448,771,741,711,681,651,726,666,307,213,500,510,1,1,61449355,456,57.08,0.43,12,0.89,13.00,1726.00,1188,20240611,-37.54,653,20241115,13.63,1188,-37.54,20240611,653,13.63,20241115,1188,-37.54,20240611,653,13.63,20241115,2.92,N,057540,500,307 억,,462054,N,N,0,N,00,N
20241210,130537,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,740,28,2,3.93,371581786,504088,79.88,694,765,694,925,499,712,737.14,0.75,0,68794,771,741,711,681,651,726,666,307,213,500,510,1,1,61449355,455,56.92,0.43,12,0.82,13.00,1726.00,1188,20240611,-37.71,653,20241115,13.32,1188,-37.71,20240611,653,13.32,20241115,1188,-37.71,20240611,653,13.32,20241115,2.92,N,057540,500,307 억,,462054,N,N,0,N,00,N
20241210,120537,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,745,33,2,4.63,336776528,456904,72.40,694,765,694,925,499,712,737.08,0.75,0,68166,771,741,711,681,651,726,666,307,213,500,510,1,1,61449355,458,57.31,0.43,12,0.74,13.00,1726.00,1188,20240611,-37.29,653,20241115,14.09,1188,-37.29,20240611,653,14.09,20241115,1188,-37.29,20240611,653,14.09,20241115,2.92,N,057540,500,307 억,,462054,N,N,0,N,00,N
20241210,110536,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,735,23,2,3.23,173568648,239052,37.88,694,745,694,925,499,712,726.07,0.75,0,37382,771,741,711,681,651,726,666,307,213,500,510,1,1,61449355,452,56.54,0.43,12,0.39,13.00,1726.00,1188,20240611,-38.13,653,20241115,12.56,1188,-38.13,20240611,653,12.56,20241115,1188,-38.13,20240611,653,12.56,20241115,2.92,N,057540,500,307 억,,462054,N,N,0,N,00,N
20241210,100537,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,739,27,2,3.79,115991117,160405,25.42,694,745,694,925,499,712,723.11,0.75,0,3998,771,741,711,681,651,726,666,307,213,500,510,1,1,61449355,454,56.85,0.43,12,0.26,13.00,1726.00,1188,20240611,-37.79,653,20241115,13.17,1188,-37.79,20240611,653,13.17,20241115,1188,-37.79,20240611,653,13.17,20241115,2.92,N,057540,500,307 억,,462054,N,N,0,N,00,N
20241210,090540,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,727,15,2,2.11,45714936,64717,10.26,694,728,694,925,499,712,706.38,0.75,0,-1630,771,741,711,681,651,726,666,307,213,500,510,1,1,61449355,447,55.92,0.42,12,0.11,13.00,1726.00,1188,20240611,-38.80,653,20241115,11.33,1188,-38.80,20240611,653,11.33,20241115,1188,-38.80,20240611,653,11.33,20241115,2.92,N,057540,500,307 억,,462054,N,N,0,N,00,N
20241209,160535,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,712,-19,5,-2.60,445274705,631051,134.68,741,741,681,950,512,731,705.61,0.83,0,-49283,755,743,725,713,695,749,719,307,219,500,520,1,1,61449355,438,54.77,0.41,12,1.03,13.00,1726.00,1188,20240611,-40.07,653,20241115,9.04,1188,-40.07,20240611,653,9.04,20241115,1188,-40.07,20240611,653,9.04,20241115,2.94,N,057540,500,307 억,,510799,N,N,0,N,00,N
20241209,150538,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,714,-17,5,-2.33,416188402,589964,125.91,741,741,681,950,512,731,705.45,0.83,0,-62466,755,743,725,713,695,749,719,307,219,500,520,1,1,61449355,439,54.92,0.41,12,0.96,13.00,1726.00,1188,20240611,-39.90,653,20241115,9.34,1188,-39.90,20240611,653,9.34,20241115,1188,-39.90,20240611,653,9.34,20241115,2.94,N,057540,500,307 억,,510799,N,N,0,N,00,N
20241209,140537,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,720,-11,5,-1.50,360028610,511674,109.20,741,741,681,950,512,731,703.63,0.83,0,-43461,755,743,725,713,695,749,719,307,219,500,520,1,1,61449355,442,55.38,0.42,12,0.83,13.00,1726.00,1188,20240611,-39.39,653,20241115,10.26,1188,-39.39,20240611,653,10.26,20241115,1188,-39.39,20240611,653,10.26,20241115,2.94,N,057540,500,307 억,,510799,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 160537 57 100.00 KOSDAQ 의료정밀기기 N N N N N 748 36 2 5.06 476611628 645315 102.26 694 765 694 925 499 712 738.57 0.75 0 90582 771 741 711 681 651 726 666 307 213 500 510 1 1 61449355 460 57.54 0.43 12 1.05 13.00 1726.00 1188 20240611 -37.04 653 20241115 14.55 1188 -37.04 20240611 653 14.55 20241115 1188 -37.04 20240611 653 14.55 20241115 2.92 N 057540 500 307 억 462054 N N 0 N 00 N
3 20241210 150538 57 100.00 KOSDAQ 의료정밀기기 N N N N N 747 35 2 4.92 460397604 623623 98.82 694 765 694 925 499 712 738.26 0.75 0 85802 771 741 711 681 651 726 666 307 213 500 510 1 1 61449355 459 57.46 0.43 12 1.01 13.00 1726.00 1188 20240611 -37.12 653 20241115 14.40 1188 -37.12 20240611 653 14.40 20241115 1188 -37.12 20240611 653 14.40 20241115 2.92 N 057540 500 307 억 462054 N N 0 N 00 N
4 20241210 140538 57 100.00 KOSDAQ 의료정밀기기 N N N N N 742 30 2 4.21 402180201 545212 86.40 694 765 694 925 499 712 737.66 0.75 0 74448 771 741 711 681 651 726 666 307 213 500 510 1 1 61449355 456 57.08 0.43 12 0.89 13.00 1726.00 1188 20240611 -37.54 653 20241115 13.63 1188 -37.54 20240611 653 13.63 20241115 1188 -37.54 20240611 653 13.63 20241115 2.92 N 057540 500 307 억 462054 N N 0 N 00 N
5 20241210 130537 57 100.00 KOSDAQ 의료정밀기기 N N N N N 740 28 2 3.93 371581786 504088 79.88 694 765 694 925 499 712 737.14 0.75 0 68794 771 741 711 681 651 726 666 307 213 500 510 1 1 61449355 455 56.92 0.43 12 0.82 13.00 1726.00 1188 20240611 -37.71 653 20241115 13.32 1188 -37.71 20240611 653 13.32 20241115 1188 -37.71 20240611 653 13.32 20241115 2.92 N 057540 500 307 억 462054 N N 0 N 00 N
6 20241210 120537 57 100.00 KOSDAQ 의료정밀기기 N N N N N 745 33 2 4.63 336776528 456904 72.40 694 765 694 925 499 712 737.08 0.75 0 68166 771 741 711 681 651 726 666 307 213 500 510 1 1 61449355 458 57.31 0.43 12 0.74 13.00 1726.00 1188 20240611 -37.29 653 20241115 14.09 1188 -37.29 20240611 653 14.09 20241115 1188 -37.29 20240611 653 14.09 20241115 2.92 N 057540 500 307 억 462054 N N 0 N 00 N
7 20241210 110536 57 100.00 KOSDAQ 의료정밀기기 N N N N N 735 23 2 3.23 173568648 239052 37.88 694 745 694 925 499 712 726.07 0.75 0 37382 771 741 711 681 651 726 666 307 213 500 510 1 1 61449355 452 56.54 0.43 12 0.39 13.00 1726.00 1188 20240611 -38.13 653 20241115 12.56 1188 -38.13 20240611 653 12.56 20241115 1188 -38.13 20240611 653 12.56 20241115 2.92 N 057540 500 307 억 462054 N N 0 N 00 N
8 20241210 100537 57 100.00 KOSDAQ 의료정밀기기 N N N N N 739 27 2 3.79 115991117 160405 25.42 694 745 694 925 499 712 723.11 0.75 0 3998 771 741 711 681 651 726 666 307 213 500 510 1 1 61449355 454 56.85 0.43 12 0.26 13.00 1726.00 1188 20240611 -37.79 653 20241115 13.17 1188 -37.79 20240611 653 13.17 20241115 1188 -37.79 20240611 653 13.17 20241115 2.92 N 057540 500 307 억 462054 N N 0 N 00 N
9 20241210 090540 57 100.00 KOSDAQ 의료정밀기기 N N N N N 727 15 2 2.11 45714936 64717 10.26 694 728 694 925 499 712 706.38 0.75 0 -1630 771 741 711 681 651 726 666 307 213 500 510 1 1 61449355 447 55.92 0.42 12 0.11 13.00 1726.00 1188 20240611 -38.80 653 20241115 11.33 1188 -38.80 20240611 653 11.33 20241115 1188 -38.80 20240611 653 11.33 20241115 2.92 N 057540 500 307 억 462054 N N 0 N 00 N
10 20241209 160535 57 100.00 KOSDAQ 의료정밀기기 N N N N N 712 -19 5 -2.60 445274705 631051 134.68 741 741 681 950 512 731 705.61 0.83 0 -49283 755 743 725 713 695 749 719 307 219 500 520 1 1 61449355 438 54.77 0.41 12 1.03 13.00 1726.00 1188 20240611 -40.07 653 20241115 9.04 1188 -40.07 20240611 653 9.04 20241115 1188 -40.07 20240611 653 9.04 20241115 2.94 N 057540 500 307 억 510799 N N 0 N 00 N
11 20241209 150538 57 100.00 KOSDAQ 의료정밀기기 N N N N N 714 -17 5 -2.33 416188402 589964 125.91 741 741 681 950 512 731 705.45 0.83 0 -62466 755 743 725 713 695 749 719 307 219 500 520 1 1 61449355 439 54.92 0.41 12 0.96 13.00 1726.00 1188 20240611 -39.90 653 20241115 9.34 1188 -39.90 20240611 653 9.34 20241115 1188 -39.90 20240611 653 9.34 20241115 2.94 N 057540 500 307 억 510799 N N 0 N 00 N
12 20241209 140537 57 100.00 KOSDAQ 의료정밀기기 N N N N N 720 -11 5 -1.50 360028610 511674 109.20 741 741 681 950 512 731 703.63 0.83 0 -43461 755 743 725 713 695 749 719 307 219 500 520 1 1 61449355 442 55.38 0.42 12 0.83 13.00 1726.00 1188 20240611 -39.39 653 20241115 10.26 1188 -39.39 20240611 653 10.26 20241115 1188 -39.39 20240611 653 10.26 20241115 2.94 N 057540 500 307 억 510799 N N 0 N 00 N