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
060540/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
20241210,160545,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1452,194,2,15.42,862445880,605065,166.46,1258,1548,1258,1635,881,1258,1425.36,0.58,0,13823,1412,1335,1278,1201,1144,1306,1172,131,377,500,900,1,1,26133306,379,23.42,0.38,12,2.32,62.00,3831.00,3510,20231215,-58.63,1221,20241209,18.92,2790,-47.96,20240122,1221,18.92,20241209,3510,-58.63,20231215,1221,18.92,20241209,3.85,N,060540,500,130 억,,150787,N,N,0,N,00,N
20241210,150547,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1457,199,2,15.82,806465574,566913,155.96,1258,1548,1258,1635,881,1258,1422.56,0.58,0,6372,1412,1335,1278,1201,1144,1306,1172,131,377,500,900,1,1,26133306,381,23.50,0.38,12,2.17,62.00,3831.00,3510,20231215,-58.49,1221,20241209,19.33,2790,-47.78,20240122,1221,19.33,20241209,3510,-58.49,20231215,1221,19.33,20241209,3.85,N,060540,500,130 억,,150787,N,N,0,N,00,N
20241210,140547,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1374,116,2,9.22,346214191,255206,70.21,1258,1393,1258,1635,881,1258,1356.61,0.58,0,12882,1412,1335,1278,1201,1144,1306,1172,131,377,500,900,1,1,26133306,359,22.16,0.36,12,0.98,62.00,3831.00,3510,20231215,-60.85,1221,20241209,12.53,2790,-50.75,20240122,1221,12.53,20241209,3510,-60.85,20231215,1221,12.53,20241209,3.85,N,060540,500,130 억,,150787,N,N,0,N,00,N
20241210,130545,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1362,104,2,8.27,340595140,251082,69.07,1258,1393,1258,1635,881,1258,1356.51,0.58,0,10205,1412,1335,1278,1201,1144,1306,1172,131,377,500,900,1,1,26133306,356,21.97,0.36,12,0.96,62.00,3831.00,3510,20231215,-61.20,1221,20241209,11.55,2790,-51.18,20240122,1221,11.55,20241209,3510,-61.20,20231215,1221,11.55,20241209,3.85,N,060540,500,130 억,,150787,N,N,0,N,00,N
20241210,120546,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1360,102,2,8.11,322222350,237400,65.31,1258,1393,1258,1635,881,1258,1357.30,0.58,0,13215,1412,1335,1278,1201,1144,1306,1172,131,377,500,900,1,1,26133306,355,21.94,0.35,12,0.91,62.00,3831.00,3510,20231215,-61.25,1221,20241209,11.38,2790,-51.25,20240122,1221,11.38,20241209,3510,-61.25,20231215,1221,11.38,20241209,3.85,N,060540,500,130 억,,150787,N,N,0,N,00,N
20241210,110544,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1375,117,2,9.30,226890022,168238,46.28,1258,1387,1258,1635,881,1258,1348.63,0.58,0,10393,1412,1335,1278,1201,1144,1306,1172,131,377,500,900,1,1,26133306,359,22.18,0.36,12,0.64,62.00,3831.00,3510,20231215,-60.83,1221,20241209,12.61,2790,-50.72,20240122,1221,12.61,20241209,3510,-60.83,20231215,1221,12.61,20241209,3.85,N,060540,500,130 억,,150787,N,N,0,N,00,N
20241210,100545,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1376,118,2,9.38,192863885,143545,39.49,1258,1387,1258,1635,881,1258,1343.58,0.58,0,13338,1412,1335,1278,1201,1144,1306,1172,131,377,500,900,1,1,26133306,360,22.19,0.36,12,0.55,62.00,3831.00,3510,20231215,-60.80,1221,20241209,12.69,2790,-50.68,20240122,1221,12.69,20241209,3510,-60.80,20231215,1221,12.69,20241209,3.85,N,060540,500,130 억,,150787,N,N,0,N,00,N
20241210,090549,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1304,46,2,3.66,12697457,9928,2.73,1258,1305,1258,1635,881,1258,1278.95,0.58,0,-2792,1412,1335,1278,1201,1144,1306,1172,131,377,500,900,1,1,26133306,341,21.03,0.34,12,0.04,62.00,3831.00,3510,20231215,-62.85,1221,20241209,6.80,2790,-53.26,20240122,1221,6.80,20241209,3510,-62.85,20231215,1221,6.80,20241209,3.85,N,060540,500,130 억,,150787,N,N,0,N,00,N
20241209,160543,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1258,-37,5,-2.86,469278365,363454,75.88,1290,1355,1221,1683,907,1295,1291.16,0.50,0,19520,1448,1371,1323,1246,1198,1347,1222,131,388,500,930,1,1,26133306,329,20.29,0.33,12,1.39,62.00,3831.00,3510,20231215,-64.16,1221,20241209,3.03,2790,-54.91,20240122,1221,3.03,20241209,3510,-64.16,20231215,1221,3.03,20241209,3.89,N,060540,500,130 억,,131139,N,N,0,N,00,N
20241209,150546,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1285,-10,5,-0.77,438169917,338779,70.73,1290,1355,1221,1683,907,1295,1293.38,0.50,0,12623,1448,1371,1323,1246,1198,1347,1222,131,388,500,930,1,1,26133306,336,20.73,0.34,12,1.30,62.00,3831.00,3510,20231215,-63.39,1221,20241209,5.24,2790,-53.94,20240122,1221,5.24,20241209,3510,-63.39,20231215,1221,5.24,20241209,3.89,N,060540,500,130 억,,131139,N,N,0,N,00,N
20241209,140545,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1321,26,2,2.01,388215318,299906,62.61,1290,1355,1221,1683,907,1295,1294.46,0.50,0,6068,1448,1371,1323,1246,1198,1347,1222,131,388,500,930,1,1,26133306,345,21.31,0.34,12,1.15,62.00,3831.00,3510,20231215,-62.36,1221,20241209,8.19,2790,-52.65,20240122,1221,8.19,20241209,3510,-62.36,20231215,1221,8.19,20241209,3.89,N,060540,500,130 억,,131139,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 160545 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1452 194 2 15.42 862445880 605065 166.46 1258 1548 1258 1635 881 1258 1425.36 0.58 0 13823 1412 1335 1278 1201 1144 1306 1172 131 377 500 900 1 1 26133306 379 23.42 0.38 12 2.32 62.00 3831.00 3510 20231215 -58.63 1221 20241209 18.92 2790 -47.96 20240122 1221 18.92 20241209 3510 -58.63 20231215 1221 18.92 20241209 3.85 N 060540 500 130 억 150787 N N 0 N 00 N
3 20241210 150547 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1457 199 2 15.82 806465574 566913 155.96 1258 1548 1258 1635 881 1258 1422.56 0.58 0 6372 1412 1335 1278 1201 1144 1306 1172 131 377 500 900 1 1 26133306 381 23.50 0.38 12 2.17 62.00 3831.00 3510 20231215 -58.49 1221 20241209 19.33 2790 -47.78 20240122 1221 19.33 20241209 3510 -58.49 20231215 1221 19.33 20241209 3.85 N 060540 500 130 억 150787 N N 0 N 00 N
4 20241210 140547 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1374 116 2 9.22 346214191 255206 70.21 1258 1393 1258 1635 881 1258 1356.61 0.58 0 12882 1412 1335 1278 1201 1144 1306 1172 131 377 500 900 1 1 26133306 359 22.16 0.36 12 0.98 62.00 3831.00 3510 20231215 -60.85 1221 20241209 12.53 2790 -50.75 20240122 1221 12.53 20241209 3510 -60.85 20231215 1221 12.53 20241209 3.85 N 060540 500 130 억 150787 N N 0 N 00 N
5 20241210 130545 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1362 104 2 8.27 340595140 251082 69.07 1258 1393 1258 1635 881 1258 1356.51 0.58 0 10205 1412 1335 1278 1201 1144 1306 1172 131 377 500 900 1 1 26133306 356 21.97 0.36 12 0.96 62.00 3831.00 3510 20231215 -61.20 1221 20241209 11.55 2790 -51.18 20240122 1221 11.55 20241209 3510 -61.20 20231215 1221 11.55 20241209 3.85 N 060540 500 130 억 150787 N N 0 N 00 N
6 20241210 120546 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1360 102 2 8.11 322222350 237400 65.31 1258 1393 1258 1635 881 1258 1357.30 0.58 0 13215 1412 1335 1278 1201 1144 1306 1172 131 377 500 900 1 1 26133306 355 21.94 0.35 12 0.91 62.00 3831.00 3510 20231215 -61.25 1221 20241209 11.38 2790 -51.25 20240122 1221 11.38 20241209 3510 -61.25 20231215 1221 11.38 20241209 3.85 N 060540 500 130 억 150787 N N 0 N 00 N
7 20241210 110544 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1375 117 2 9.30 226890022 168238 46.28 1258 1387 1258 1635 881 1258 1348.63 0.58 0 10393 1412 1335 1278 1201 1144 1306 1172 131 377 500 900 1 1 26133306 359 22.18 0.36 12 0.64 62.00 3831.00 3510 20231215 -60.83 1221 20241209 12.61 2790 -50.72 20240122 1221 12.61 20241209 3510 -60.83 20231215 1221 12.61 20241209 3.85 N 060540 500 130 억 150787 N N 0 N 00 N
8 20241210 100545 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1376 118 2 9.38 192863885 143545 39.49 1258 1387 1258 1635 881 1258 1343.58 0.58 0 13338 1412 1335 1278 1201 1144 1306 1172 131 377 500 900 1 1 26133306 360 22.19 0.36 12 0.55 62.00 3831.00 3510 20231215 -60.80 1221 20241209 12.69 2790 -50.68 20240122 1221 12.69 20241209 3510 -60.80 20231215 1221 12.69 20241209 3.85 N 060540 500 130 억 150787 N N 0 N 00 N
9 20241210 090549 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1304 46 2 3.66 12697457 9928 2.73 1258 1305 1258 1635 881 1258 1278.95 0.58 0 -2792 1412 1335 1278 1201 1144 1306 1172 131 377 500 900 1 1 26133306 341 21.03 0.34 12 0.04 62.00 3831.00 3510 20231215 -62.85 1221 20241209 6.80 2790 -53.26 20240122 1221 6.80 20241209 3510 -62.85 20231215 1221 6.80 20241209 3.85 N 060540 500 130 억 150787 N N 0 N 00 N
10 20241209 160543 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 1258 -37 5 -2.86 469278365 363454 75.88 1290 1355 1221 1683 907 1295 1291.16 0.50 0 19520 1448 1371 1323 1246 1198 1347 1222 131 388 500 930 1 1 26133306 329 20.29 0.33 12 1.39 62.00 3831.00 3510 20231215 -64.16 1221 20241209 3.03 2790 -54.91 20240122 1221 3.03 20241209 3510 -64.16 20231215 1221 3.03 20241209 3.89 N 060540 500 130 억 131139 N N 0 N 00 N
11 20241209 150546 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 1285 -10 5 -0.77 438169917 338779 70.73 1290 1355 1221 1683 907 1295 1293.38 0.50 0 12623 1448 1371 1323 1246 1198 1347 1222 131 388 500 930 1 1 26133306 336 20.73 0.34 12 1.30 62.00 3831.00 3510 20231215 -63.39 1221 20241209 5.24 2790 -53.94 20240122 1221 5.24 20241209 3510 -63.39 20231215 1221 5.24 20241209 3.89 N 060540 500 130 억 131139 N N 0 N 00 N
12 20241209 140545 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 1321 26 2 2.01 388215318 299906 62.61 1290 1355 1221 1683 907 1295 1294.46 0.50 0 6068 1448 1371 1323 1246 1198 1347 1222 131 388 500 930 1 1 26133306 345 21.31 0.34 12 1.15 62.00 3831.00 3510 20231215 -62.36 1221 20241209 8.19 2790 -52.65 20240122 1221 8.19 20241209 3510 -62.36 20231215 1221 8.19 20241209 3.89 N 060540 500 130 억 131139 N N 0 N 00 N