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
137940/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
20241210,160822,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,455,57,2,14.32,2592239963,5771581,92.13,398,476,380,517,279,398,449.13,21.00,0,430034,466,432,381,347,296,449,364,80,119,100,240,1,1,78320992,356,-2.17,0.41,12,7.37,-210.00,1102.00,955,20231212,-52.36,298,20240624,52.68,878,-48.18,20240102,298,52.68,20240624,955,-52.36,20231212,298,52.68,20240624,0.00,N,137940,100,80 억,,16443607,N,N,0,N,00,N
20241210,150822,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,450,52,2,13.07,2540438613,5657078,90.30,398,476,380,517,279,398,449.07,21.00,0,430177,466,432,381,347,296,449,364,80,119,100,240,1,1,78320992,352,-2.14,0.41,12,7.22,-210.00,1102.00,955,20231212,-52.88,298,20240624,51.01,878,-48.75,20240102,298,51.01,20240624,955,-52.88,20231212,298,51.01,20240624,0.00,N,137940,100,80 억,,16443607,N,N,0,N,00,N
20241210,140822,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,450,52,2,13.07,2334689108,5199470,83.00,398,476,380,517,279,398,449.02,21.00,0,360405,466,432,381,347,296,449,364,80,119,100,240,1,1,78320992,352,-2.14,0.41,12,6.64,-210.00,1102.00,955,20231212,-52.88,298,20240624,51.01,878,-48.75,20240102,298,51.01,20240624,955,-52.88,20231212,298,51.01,20240624,0.00,N,137940,100,80 억,,16443607,N,N,0,N,00,N
20241210,130822,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,456,58,2,14.57,2184210163,4867553,77.70,398,476,380,517,279,398,448.73,21.00,0,300800,466,432,381,347,296,449,364,80,119,100,240,1,1,78320992,357,-2.17,0.41,12,6.21,-210.00,1102.00,955,20231212,-52.25,298,20240624,53.02,878,-48.06,20240102,298,53.02,20240624,955,-52.25,20231212,298,53.02,20240624,0.00,N,137940,100,80 억,,16443607,N,N,0,N,00,N
20241210,120822,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,456,58,2,14.57,1842467594,4106873,65.56,398,476,380,517,279,398,448.63,21.00,0,239902,466,432,381,347,296,449,364,80,119,100,240,1,1,78320992,357,-2.17,0.41,12,5.24,-210.00,1102.00,955,20231212,-52.25,298,20240624,53.02,878,-48.06,20240102,298,53.02,20240624,955,-52.25,20231212,298,53.02,20240624,0.00,N,137940,100,80 억,,16443607,N,N,0,N,00,N
20241210,110821,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,461,63,2,15.83,1475277614,3306975,52.79,398,476,380,517,279,398,446.11,21.00,0,255686,466,432,381,347,296,449,364,80,119,100,240,1,1,78320992,361,-2.20,0.42,12,4.22,-210.00,1102.00,955,20231212,-51.73,298,20240624,54.70,878,-47.49,20240102,298,54.70,20240624,955,-51.73,20231212,298,54.70,20240624,0.00,N,137940,100,80 억,,16443607,N,N,0,N,00,N
20241210,100822,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,447,49,2,12.31,560266197,1326420,21.17,398,447,380,517,279,398,422.39,21.00,0,50110,466,432,381,347,296,449,364,80,119,100,240,1,1,78320992,350,-2.13,0.41,12,1.69,-210.00,1102.00,955,20231212,-53.19,298,20240624,50.00,878,-49.09,20240102,298,50.00,20240624,955,-53.19,20231212,298,50.00,20240624,0.00,N,137940,100,80 억,,16443607,N,N,0,N,00,N
20241210,090827,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,413,15,2,3.77,78735942,198644,3.17,398,421,380,517,279,398,396.37,21.00,0,29449,466,432,381,347,296,449,364,80,119,100,240,1,1,78320992,323,-1.97,0.37,12,0.25,-210.00,1102.00,955,20231212,-56.75,298,20240624,38.59,878,-52.96,20240102,298,38.59,20240624,955,-56.75,20231212,298,38.59,20240624,0.00,N,137940,100,80 억,,16443607,N,N,0,N,00,N
20241209,160819,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,398,48,2,13.71,2431355678,6237272,199.48,330,415,330,455,245,350,389.85,21.00,0,10537,414,382,358,326,302,370,314,80,105,100,210,1,1,78320992,312,-1.90,0.36,12,7.96,-210.00,1102.00,955,20231212,-58.32,298,20240624,33.56,878,-54.67,20240102,298,33.56,20240624,955,-58.32,20231212,298,33.56,20240624,0.00,N,137940,100,80 억,,16443863,N,N,0,N,00,N
20241209,150819,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,388,38,2,10.86,2340842345,6008513,192.16,330,415,330,455,245,350,389.66,21.00,0,-8757,414,382,358,326,302,370,314,80,105,100,210,1,1,78320992,304,-1.85,0.35,12,7.67,-210.00,1102.00,955,20231212,-59.37,298,20240624,30.20,878,-55.81,20240102,298,30.20,20240624,955,-59.37,20231212,298,30.20,20240624,0.00,N,137940,100,80 억,,16443863,N,N,0,N,00,N
20241209,140821,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,396,46,2,13.14,2147763461,5515831,176.40,330,415,330,455,245,350,389.46,21.00,0,-27781,414,382,358,326,302,370,314,80,105,100,210,1,1,78320992,310,-1.89,0.36,12,7.04,-210.00,1102.00,955,20231212,-58.53,298,20240624,32.89,878,-54.90,20240102,298,32.89,20240624,955,-58.53,20231212,298,32.89,20240624,0.00,N,137940,100,80 억,,16443863,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 160822 57 100.00 KOSDAQ 의료정밀기기 N N N N N 455 57 2 14.32 2592239963 5771581 92.13 398 476 380 517 279 398 449.13 21.00 0 430034 466 432 381 347 296 449 364 80 119 100 240 1 1 78320992 356 -2.17 0.41 12 7.37 -210.00 1102.00 955 20231212 -52.36 298 20240624 52.68 878 -48.18 20240102 298 52.68 20240624 955 -52.36 20231212 298 52.68 20240624 0.00 N 137940 100 80 억 16443607 N N 0 N 00 N
3 20241210 150822 57 100.00 KOSDAQ 의료정밀기기 N N N N N 450 52 2 13.07 2540438613 5657078 90.30 398 476 380 517 279 398 449.07 21.00 0 430177 466 432 381 347 296 449 364 80 119 100 240 1 1 78320992 352 -2.14 0.41 12 7.22 -210.00 1102.00 955 20231212 -52.88 298 20240624 51.01 878 -48.75 20240102 298 51.01 20240624 955 -52.88 20231212 298 51.01 20240624 0.00 N 137940 100 80 억 16443607 N N 0 N 00 N
4 20241210 140822 57 100.00 KOSDAQ 의료정밀기기 N N N N N 450 52 2 13.07 2334689108 5199470 83.00 398 476 380 517 279 398 449.02 21.00 0 360405 466 432 381 347 296 449 364 80 119 100 240 1 1 78320992 352 -2.14 0.41 12 6.64 -210.00 1102.00 955 20231212 -52.88 298 20240624 51.01 878 -48.75 20240102 298 51.01 20240624 955 -52.88 20231212 298 51.01 20240624 0.00 N 137940 100 80 억 16443607 N N 0 N 00 N
5 20241210 130822 57 100.00 KOSDAQ 의료정밀기기 N N N N N 456 58 2 14.57 2184210163 4867553 77.70 398 476 380 517 279 398 448.73 21.00 0 300800 466 432 381 347 296 449 364 80 119 100 240 1 1 78320992 357 -2.17 0.41 12 6.21 -210.00 1102.00 955 20231212 -52.25 298 20240624 53.02 878 -48.06 20240102 298 53.02 20240624 955 -52.25 20231212 298 53.02 20240624 0.00 N 137940 100 80 억 16443607 N N 0 N 00 N
6 20241210 120822 57 100.00 KOSDAQ 의료정밀기기 N N N N N 456 58 2 14.57 1842467594 4106873 65.56 398 476 380 517 279 398 448.63 21.00 0 239902 466 432 381 347 296 449 364 80 119 100 240 1 1 78320992 357 -2.17 0.41 12 5.24 -210.00 1102.00 955 20231212 -52.25 298 20240624 53.02 878 -48.06 20240102 298 53.02 20240624 955 -52.25 20231212 298 53.02 20240624 0.00 N 137940 100 80 억 16443607 N N 0 N 00 N
7 20241210 110821 57 100.00 KOSDAQ 의료정밀기기 N N N N N 461 63 2 15.83 1475277614 3306975 52.79 398 476 380 517 279 398 446.11 21.00 0 255686 466 432 381 347 296 449 364 80 119 100 240 1 1 78320992 361 -2.20 0.42 12 4.22 -210.00 1102.00 955 20231212 -51.73 298 20240624 54.70 878 -47.49 20240102 298 54.70 20240624 955 -51.73 20231212 298 54.70 20240624 0.00 N 137940 100 80 억 16443607 N N 0 N 00 N
8 20241210 100822 57 100.00 KOSDAQ 의료정밀기기 N N N N N 447 49 2 12.31 560266197 1326420 21.17 398 447 380 517 279 398 422.39 21.00 0 50110 466 432 381 347 296 449 364 80 119 100 240 1 1 78320992 350 -2.13 0.41 12 1.69 -210.00 1102.00 955 20231212 -53.19 298 20240624 50.00 878 -49.09 20240102 298 50.00 20240624 955 -53.19 20231212 298 50.00 20240624 0.00 N 137940 100 80 억 16443607 N N 0 N 00 N
9 20241210 090827 57 100.00 KOSDAQ 의료정밀기기 N N N N N 413 15 2 3.77 78735942 198644 3.17 398 421 380 517 279 398 396.37 21.00 0 29449 466 432 381 347 296 449 364 80 119 100 240 1 1 78320992 323 -1.97 0.37 12 0.25 -210.00 1102.00 955 20231212 -56.75 298 20240624 38.59 878 -52.96 20240102 298 38.59 20240624 955 -56.75 20231212 298 38.59 20240624 0.00 N 137940 100 80 억 16443607 N N 0 N 00 N
10 20241209 160819 57 100.00 KOSDAQ 의료정밀기기 N N N N N 398 48 2 13.71 2431355678 6237272 199.48 330 415 330 455 245 350 389.85 21.00 0 10537 414 382 358 326 302 370 314 80 105 100 210 1 1 78320992 312 -1.90 0.36 12 7.96 -210.00 1102.00 955 20231212 -58.32 298 20240624 33.56 878 -54.67 20240102 298 33.56 20240624 955 -58.32 20231212 298 33.56 20240624 0.00 N 137940 100 80 억 16443863 N N 0 N 00 N
11 20241209 150819 57 100.00 KOSDAQ 의료정밀기기 N N N N N 388 38 2 10.86 2340842345 6008513 192.16 330 415 330 455 245 350 389.66 21.00 0 -8757 414 382 358 326 302 370 314 80 105 100 210 1 1 78320992 304 -1.85 0.35 12 7.67 -210.00 1102.00 955 20231212 -59.37 298 20240624 30.20 878 -55.81 20240102 298 30.20 20240624 955 -59.37 20231212 298 30.20 20240624 0.00 N 137940 100 80 억 16443863 N N 0 N 00 N
12 20241209 140821 57 100.00 KOSDAQ 의료정밀기기 N N N N N 396 46 2 13.14 2147763461 5515831 176.40 330 415 330 455 245 350 389.46 21.00 0 -27781 414 382 358 326 302 370 314 80 105 100 210 1 1 78320992 310 -1.89 0.36 12 7.04 -210.00 1102.00 955 20231212 -58.53 298 20240624 32.89 878 -54.90 20240102 298 32.89 20240624 955 -58.53 20231212 298 32.89 20240624 0.00 N 137940 100 80 억 16443863 N N 0 N 00 N