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
115480/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
20241210,160756,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,631,21,2,3.44,59517041,95377,84.54,595,634,595,793,427,610,624.02,0.01,0,2756,642,625,604,587,566,629,591,303,183,500,430,1,1,60624558,383,-3.71,0.55,12,0.16,-170.00,1144.00,930,20231201,-32.15,583,20241209,8.23,896,-29.58,20240111,583,8.23,20241209,896,-29.58,20240111,583,8.23,20241209,1.12,N,115480,500,303 억,,9001,N,N,0,N,00,N
20241210,150757,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,632,22,2,3.61,57230297,91740,81.31,595,634,595,793,427,610,623.83,0.01,0,3080,642,625,604,587,566,629,591,303,183,500,430,1,1,60624558,383,-3.72,0.55,12,0.15,-170.00,1144.00,930,20231201,-32.04,583,20241209,8.40,896,-29.46,20240111,583,8.40,20241209,896,-29.46,20240111,583,8.40,20241209,1.12,N,115480,500,303 억,,9001,N,N,0,N,00,N
20241210,140757,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,631,21,2,3.44,53421965,85686,75.95,595,634,595,793,427,610,623.46,0.01,0,2001,642,625,604,587,566,629,591,303,183,500,430,1,1,60624558,383,-3.71,0.55,12,0.14,-170.00,1144.00,930,20231201,-32.15,583,20241209,8.23,896,-29.58,20240111,583,8.23,20241209,896,-29.58,20240111,583,8.23,20241209,1.12,N,115480,500,303 억,,9001,N,N,0,N,00,N
20241210,130756,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,624,14,2,2.30,17779565,28572,25.32,595,634,595,793,427,610,622.27,0.01,0,1237,642,625,604,587,566,629,591,303,183,500,430,1,1,60624558,378,-3.67,0.55,12,0.05,-170.00,1144.00,930,20231201,-32.90,583,20241209,7.03,896,-30.36,20240111,583,7.03,20241209,896,-30.36,20240111,583,7.03,20241209,1.12,N,115480,500,303 억,,9001,N,N,0,N,00,N
20241210,120756,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,628,18,2,2.95,17089431,27455,24.33,595,634,595,793,427,610,622.45,0.01,0,1190,642,625,604,587,566,629,591,303,183,500,430,1,1,60624558,381,-3.69,0.55,12,0.05,-170.00,1144.00,930,20231201,-32.47,583,20241209,7.72,896,-29.91,20240111,583,7.72,20241209,896,-29.91,20240111,583,7.72,20241209,1.12,N,115480,500,303 억,,9001,N,N,0,N,00,N
20241210,110756,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,625,15,2,2.46,16658057,26770,23.73,595,634,595,793,427,610,622.27,0.01,0,1457,642,625,604,587,566,629,591,303,183,500,430,1,1,60624558,379,-3.68,0.55,12,0.04,-170.00,1144.00,930,20231201,-32.80,583,20241209,7.20,896,-30.25,20240111,583,7.20,20241209,896,-30.25,20240111,583,7.20,20241209,1.12,N,115480,500,303 억,,9001,N,N,0,N,00,N
20241210,100756,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,633,23,2,3.77,12787714,20590,18.25,595,634,595,793,427,610,621.06,0.01,0,280,642,625,604,587,566,629,591,303,183,500,430,1,1,60624558,384,-3.72,0.55,12,0.03,-170.00,1144.00,930,20231201,-31.94,583,20241209,8.58,896,-29.35,20240111,583,8.58,20241209,896,-29.35,20240111,583,8.58,20241209,1.12,N,115480,500,303 억,,9001,N,N,0,N,00,N
20241210,090801,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,614,4,2,0.66,1946365,3228,2.86,595,614,595,793,427,610,602.96,0.01,0,1530,642,625,604,587,566,629,591,303,183,500,430,1,1,60624558,372,-3.61,0.54,12,0.01,-170.00,1144.00,930,20231201,-33.98,583,20241209,5.32,896,-31.47,20240111,583,5.32,20241209,896,-31.47,20240111,583,5.32,20241209,1.12,N,115480,500,303 억,,9001,N,N,0,N,00,N
20241209,160754,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,610,-15,5,-2.40,67507023,112424,57.94,610,621,583,812,438,625,600.24,0.03,0,-9473,652,638,615,601,578,645,608,303,187,500,450,1,1,60624558,370,-3.59,0.53,12,0.19,-170.00,1144.00,930,20231201,-34.41,583,20241209,4.63,896,-31.92,20240111,583,4.63,20241209,896,-31.92,20240111,583,4.63,20241209,1.15,N,115480,500,303 억,,18230,N,N,0,N,00,N
20241209,150753,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,605,-20,5,-3.20,44184408,74026,38.15,610,621,583,812,438,625,596.88,0.03,0,-8374,652,638,615,601,578,645,608,303,187,500,450,1,1,60624558,367,-3.56,0.53,12,0.12,-170.00,1144.00,930,20231201,-34.95,583,20241209,3.77,896,-32.48,20240111,583,3.77,20241209,896,-32.48,20240111,583,3.77,20241209,1.15,N,115480,500,303 억,,18230,N,N,0,N,00,N
20241209,140755,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,607,-18,5,-2.88,37883351,63559,32.76,610,621,583,812,438,625,596.03,0.03,0,-5494,652,638,615,601,578,645,608,303,187,500,450,1,1,60624558,368,-3.57,0.53,12,0.10,-170.00,1144.00,930,20231201,-34.73,583,20241209,4.12,896,-32.25,20240111,583,4.12,20241209,896,-32.25,20240111,583,4.12,20241209,1.15,N,115480,500,303 억,,18230,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 160756 57 100.00 KOSDAQ 의료정밀기기 N N N N N 631 21 2 3.44 59517041 95377 84.54 595 634 595 793 427 610 624.02 0.01 0 2756 642 625 604 587 566 629 591 303 183 500 430 1 1 60624558 383 -3.71 0.55 12 0.16 -170.00 1144.00 930 20231201 -32.15 583 20241209 8.23 896 -29.58 20240111 583 8.23 20241209 896 -29.58 20240111 583 8.23 20241209 1.12 N 115480 500 303 억 9001 N N 0 N 00 N
3 20241210 150757 57 100.00 KOSDAQ 의료정밀기기 N N N N N 632 22 2 3.61 57230297 91740 81.31 595 634 595 793 427 610 623.83 0.01 0 3080 642 625 604 587 566 629 591 303 183 500 430 1 1 60624558 383 -3.72 0.55 12 0.15 -170.00 1144.00 930 20231201 -32.04 583 20241209 8.40 896 -29.46 20240111 583 8.40 20241209 896 -29.46 20240111 583 8.40 20241209 1.12 N 115480 500 303 억 9001 N N 0 N 00 N
4 20241210 140757 57 100.00 KOSDAQ 의료정밀기기 N N N N N 631 21 2 3.44 53421965 85686 75.95 595 634 595 793 427 610 623.46 0.01 0 2001 642 625 604 587 566 629 591 303 183 500 430 1 1 60624558 383 -3.71 0.55 12 0.14 -170.00 1144.00 930 20231201 -32.15 583 20241209 8.23 896 -29.58 20240111 583 8.23 20241209 896 -29.58 20240111 583 8.23 20241209 1.12 N 115480 500 303 억 9001 N N 0 N 00 N
5 20241210 130756 57 100.00 KOSDAQ 의료정밀기기 N N N N N 624 14 2 2.30 17779565 28572 25.32 595 634 595 793 427 610 622.27 0.01 0 1237 642 625 604 587 566 629 591 303 183 500 430 1 1 60624558 378 -3.67 0.55 12 0.05 -170.00 1144.00 930 20231201 -32.90 583 20241209 7.03 896 -30.36 20240111 583 7.03 20241209 896 -30.36 20240111 583 7.03 20241209 1.12 N 115480 500 303 억 9001 N N 0 N 00 N
6 20241210 120756 57 100.00 KOSDAQ 의료정밀기기 N N N N N 628 18 2 2.95 17089431 27455 24.33 595 634 595 793 427 610 622.45 0.01 0 1190 642 625 604 587 566 629 591 303 183 500 430 1 1 60624558 381 -3.69 0.55 12 0.05 -170.00 1144.00 930 20231201 -32.47 583 20241209 7.72 896 -29.91 20240111 583 7.72 20241209 896 -29.91 20240111 583 7.72 20241209 1.12 N 115480 500 303 억 9001 N N 0 N 00 N
7 20241210 110756 57 100.00 KOSDAQ 의료정밀기기 N N N N N 625 15 2 2.46 16658057 26770 23.73 595 634 595 793 427 610 622.27 0.01 0 1457 642 625 604 587 566 629 591 303 183 500 430 1 1 60624558 379 -3.68 0.55 12 0.04 -170.00 1144.00 930 20231201 -32.80 583 20241209 7.20 896 -30.25 20240111 583 7.20 20241209 896 -30.25 20240111 583 7.20 20241209 1.12 N 115480 500 303 억 9001 N N 0 N 00 N
8 20241210 100756 57 100.00 KOSDAQ 의료정밀기기 N N N N N 633 23 2 3.77 12787714 20590 18.25 595 634 595 793 427 610 621.06 0.01 0 280 642 625 604 587 566 629 591 303 183 500 430 1 1 60624558 384 -3.72 0.55 12 0.03 -170.00 1144.00 930 20231201 -31.94 583 20241209 8.58 896 -29.35 20240111 583 8.58 20241209 896 -29.35 20240111 583 8.58 20241209 1.12 N 115480 500 303 억 9001 N N 0 N 00 N
9 20241210 090801 57 100.00 KOSDAQ 의료정밀기기 N N N N N 614 4 2 0.66 1946365 3228 2.86 595 614 595 793 427 610 602.96 0.01 0 1530 642 625 604 587 566 629 591 303 183 500 430 1 1 60624558 372 -3.61 0.54 12 0.01 -170.00 1144.00 930 20231201 -33.98 583 20241209 5.32 896 -31.47 20240111 583 5.32 20241209 896 -31.47 20240111 583 5.32 20241209 1.12 N 115480 500 303 억 9001 N N 0 N 00 N
10 20241209 160754 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 610 -15 5 -2.40 67507023 112424 57.94 610 621 583 812 438 625 600.24 0.03 0 -9473 652 638 615 601 578 645 608 303 187 500 450 1 1 60624558 370 -3.59 0.53 12 0.19 -170.00 1144.00 930 20231201 -34.41 583 20241209 4.63 896 -31.92 20240111 583 4.63 20241209 896 -31.92 20240111 583 4.63 20241209 1.15 N 115480 500 303 억 18230 N N 0 N 00 N
11 20241209 150753 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 605 -20 5 -3.20 44184408 74026 38.15 610 621 583 812 438 625 596.88 0.03 0 -8374 652 638 615 601 578 645 608 303 187 500 450 1 1 60624558 367 -3.56 0.53 12 0.12 -170.00 1144.00 930 20231201 -34.95 583 20241209 3.77 896 -32.48 20240111 583 3.77 20241209 896 -32.48 20240111 583 3.77 20241209 1.15 N 115480 500 303 억 18230 N N 0 N 00 N
12 20241209 140755 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 607 -18 5 -2.88 37883351 63559 32.76 610 621 583 812 438 625 596.03 0.03 0 -5494 652 638 615 601 578 645 608 303 187 500 450 1 1 60624558 368 -3.57 0.53 12 0.10 -170.00 1144.00 930 20231201 -34.73 583 20241209 4.12 896 -32.25 20240111 583 4.12 20241209 896 -32.25 20240111 583 4.12 20241209 1.15 N 115480 500 303 억 18230 N N 0 N 00 N