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
214610/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
20241210,160927,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1526,126,2,9.00,1287062345,882864,71.73,1356,1533,1356,1820,980,1400,1457.72,0.45,0,124775,1637,1518,1439,1320,1241,1479,1281,218,420,500,840,1,1,43568945,665,-1.55,1.80,12,2.03,-987.00,849.00,3310,20240823,-53.90,1132,20240805,34.81,3310,-53.90,20240823,1132,34.81,20240805,3310,-53.90,20240823,1132,34.81,20240805,1.40,N,214610,500,217 억,,196111,N,N,0,N,00,N
20241210,150929,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1491,91,2,6.50,1177038243,810388,65.84,1356,1493,1356,1820,980,1400,1452.45,0.45,0,110918,1637,1518,1439,1320,1241,1479,1281,218,420,500,840,1,1,43568945,650,-1.51,1.76,12,1.86,-987.00,849.00,3310,20240823,-54.95,1132,20240805,31.71,3310,-54.95,20240823,1132,31.71,20240805,3310,-54.95,20240823,1132,31.71,20240805,1.40,N,214610,500,217 억,,196111,N,N,0,N,00,N
20241210,140929,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1467,67,2,4.79,1021259224,704990,57.28,1356,1493,1356,1820,980,1400,1448.63,0.45,0,78893,1637,1518,1439,1320,1241,1479,1281,218,420,500,840,1,1,43568945,639,-1.49,1.73,12,1.62,-987.00,849.00,3310,20240823,-55.68,1132,20240805,29.59,3310,-55.68,20240823,1132,29.59,20240805,3310,-55.68,20240823,1132,29.59,20240805,1.40,N,214610,500,217 억,,196111,N,N,0,N,00,N
20241210,130929,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1457,57,2,4.07,906019229,626220,50.88,1356,1493,1356,1820,980,1400,1446.82,0.45,0,66441,1637,1518,1439,1320,1241,1479,1281,218,420,500,840,1,1,43568945,635,-1.48,1.72,12,1.44,-987.00,849.00,3310,20240823,-55.98,1132,20240805,28.71,3310,-55.98,20240823,1132,28.71,20240805,3310,-55.98,20240823,1132,28.71,20240805,1.40,N,214610,500,217 억,,196111,N,N,0,N,00,N
20241210,120929,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1460,60,2,4.29,812741420,562146,45.67,1356,1493,1356,1820,980,1400,1445.80,0.45,0,71242,1637,1518,1439,1320,1241,1479,1281,218,420,500,840,1,1,43568945,636,-1.48,1.72,12,1.29,-987.00,849.00,3310,20240823,-55.89,1132,20240805,28.98,3310,-55.89,20240823,1132,28.98,20240805,3310,-55.89,20240823,1132,28.98,20240805,1.40,N,214610,500,217 억,,196111,N,N,0,N,00,N
20241210,110928,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1452,52,2,3.71,712623966,493541,40.10,1356,1493,1356,1820,980,1400,1443.92,0.45,0,54242,1637,1518,1439,1320,1241,1479,1281,218,420,500,840,1,1,43568945,633,-1.47,1.71,12,1.13,-987.00,849.00,3310,20240823,-56.13,1132,20240805,28.27,3310,-56.13,20240823,1132,28.27,20240805,3310,-56.13,20240823,1132,28.27,20240805,1.40,N,214610,500,217 억,,196111,N,N,0,N,00,N
20241210,100929,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1453,53,2,3.79,508638688,354851,28.83,1356,1485,1356,1820,980,1400,1433.41,0.45,0,44379,1637,1518,1439,1320,1241,1479,1281,218,420,500,840,1,1,43568945,633,-1.47,1.71,12,0.81,-987.00,849.00,3310,20240823,-56.10,1132,20240805,28.36,3310,-56.10,20240823,1132,28.36,20240805,3310,-56.10,20240823,1132,28.36,20240805,1.40,N,214610,500,217 억,,196111,N,N,0,N,00,N
20241210,090935,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1439,39,2,2.79,159694722,114630,9.31,1356,1445,1356,1820,980,1400,1393.12,0.45,0,22640,1637,1518,1439,1320,1241,1479,1281,218,420,500,840,1,1,43568945,627,-1.46,1.69,12,0.26,-987.00,849.00,3310,20240823,-56.53,1132,20240805,27.12,3310,-56.53,20240823,1132,27.12,20240805,3310,-56.53,20240823,1132,27.12,20240805,1.40,N,214610,500,217 억,,196111,N,N,0,N,00,N
20241209,160926,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1400,-168,5,-10.71,1783982939,1212421,50.84,1500,1558,1360,2035,1098,1568,1471.64,0.38,0,31038,1730,1649,1564,1483,1398,1689,1523,218,467,500,940,1,1,43568945,610,-1.42,1.65,12,2.78,-987.00,849.00,3310,20240823,-57.70,1132,20240805,23.67,3310,-57.70,20240823,1132,23.67,20240805,3310,-57.70,20240823,1132,23.67,20240805,0.98,N,214610,500,217 억,,163450,N,N,0,N,00,N
20241209,150927,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1479,-89,5,-5.68,1414403637,951776,39.91,1500,1558,1360,2035,1098,1568,1486.02,0.38,0,-44901,1730,1649,1564,1483,1398,1689,1523,218,467,500,940,1,1,43568945,644,-1.50,1.74,12,2.18,-987.00,849.00,3310,20240823,-55.32,1132,20240805,30.65,3310,-55.32,20240823,1132,30.65,20240805,3310,-55.32,20240823,1132,30.65,20240805,0.98,N,214610,500,217 억,,163450,N,N,0,N,00,N
20241209,140928,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1494,-74,5,-4.72,1037015931,696063,29.19,1500,1558,1360,2035,1098,1568,1489.77,0.38,0,-17055,1730,1649,1564,1483,1398,1689,1523,218,467,500,940,1,1,43568945,651,-1.51,1.76,12,1.60,-987.00,849.00,3310,20240823,-54.86,1132,20240805,31.98,3310,-54.86,20240823,1132,31.98,20240805,3310,-54.86,20240823,1132,31.98,20240805,0.98,N,214610,500,217 억,,163450,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 160927 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1526 126 2 9.00 1287062345 882864 71.73 1356 1533 1356 1820 980 1400 1457.72 0.45 0 124775 1637 1518 1439 1320 1241 1479 1281 218 420 500 840 1 1 43568945 665 -1.55 1.80 12 2.03 -987.00 849.00 3310 20240823 -53.90 1132 20240805 34.81 3310 -53.90 20240823 1132 34.81 20240805 3310 -53.90 20240823 1132 34.81 20240805 1.40 N 214610 500 217 억 196111 N N 0 N 00 N
3 20241210 150929 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1491 91 2 6.50 1177038243 810388 65.84 1356 1493 1356 1820 980 1400 1452.45 0.45 0 110918 1637 1518 1439 1320 1241 1479 1281 218 420 500 840 1 1 43568945 650 -1.51 1.76 12 1.86 -987.00 849.00 3310 20240823 -54.95 1132 20240805 31.71 3310 -54.95 20240823 1132 31.71 20240805 3310 -54.95 20240823 1132 31.71 20240805 1.40 N 214610 500 217 억 196111 N N 0 N 00 N
4 20241210 140929 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1467 67 2 4.79 1021259224 704990 57.28 1356 1493 1356 1820 980 1400 1448.63 0.45 0 78893 1637 1518 1439 1320 1241 1479 1281 218 420 500 840 1 1 43568945 639 -1.49 1.73 12 1.62 -987.00 849.00 3310 20240823 -55.68 1132 20240805 29.59 3310 -55.68 20240823 1132 29.59 20240805 3310 -55.68 20240823 1132 29.59 20240805 1.40 N 214610 500 217 억 196111 N N 0 N 00 N
5 20241210 130929 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1457 57 2 4.07 906019229 626220 50.88 1356 1493 1356 1820 980 1400 1446.82 0.45 0 66441 1637 1518 1439 1320 1241 1479 1281 218 420 500 840 1 1 43568945 635 -1.48 1.72 12 1.44 -987.00 849.00 3310 20240823 -55.98 1132 20240805 28.71 3310 -55.98 20240823 1132 28.71 20240805 3310 -55.98 20240823 1132 28.71 20240805 1.40 N 214610 500 217 억 196111 N N 0 N 00 N
6 20241210 120929 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1460 60 2 4.29 812741420 562146 45.67 1356 1493 1356 1820 980 1400 1445.80 0.45 0 71242 1637 1518 1439 1320 1241 1479 1281 218 420 500 840 1 1 43568945 636 -1.48 1.72 12 1.29 -987.00 849.00 3310 20240823 -55.89 1132 20240805 28.98 3310 -55.89 20240823 1132 28.98 20240805 3310 -55.89 20240823 1132 28.98 20240805 1.40 N 214610 500 217 억 196111 N N 0 N 00 N
7 20241210 110928 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1452 52 2 3.71 712623966 493541 40.10 1356 1493 1356 1820 980 1400 1443.92 0.45 0 54242 1637 1518 1439 1320 1241 1479 1281 218 420 500 840 1 1 43568945 633 -1.47 1.71 12 1.13 -987.00 849.00 3310 20240823 -56.13 1132 20240805 28.27 3310 -56.13 20240823 1132 28.27 20240805 3310 -56.13 20240823 1132 28.27 20240805 1.40 N 214610 500 217 억 196111 N N 0 N 00 N
8 20241210 100929 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1453 53 2 3.79 508638688 354851 28.83 1356 1485 1356 1820 980 1400 1433.41 0.45 0 44379 1637 1518 1439 1320 1241 1479 1281 218 420 500 840 1 1 43568945 633 -1.47 1.71 12 0.81 -987.00 849.00 3310 20240823 -56.10 1132 20240805 28.36 3310 -56.10 20240823 1132 28.36 20240805 3310 -56.10 20240823 1132 28.36 20240805 1.40 N 214610 500 217 억 196111 N N 0 N 00 N
9 20241210 090935 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1439 39 2 2.79 159694722 114630 9.31 1356 1445 1356 1820 980 1400 1393.12 0.45 0 22640 1637 1518 1439 1320 1241 1479 1281 218 420 500 840 1 1 43568945 627 -1.46 1.69 12 0.26 -987.00 849.00 3310 20240823 -56.53 1132 20240805 27.12 3310 -56.53 20240823 1132 27.12 20240805 3310 -56.53 20240823 1132 27.12 20240805 1.40 N 214610 500 217 억 196111 N N 0 N 00 N
10 20241209 160926 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1400 -168 5 -10.71 1783982939 1212421 50.84 1500 1558 1360 2035 1098 1568 1471.64 0.38 0 31038 1730 1649 1564 1483 1398 1689 1523 218 467 500 940 1 1 43568945 610 -1.42 1.65 12 2.78 -987.00 849.00 3310 20240823 -57.70 1132 20240805 23.67 3310 -57.70 20240823 1132 23.67 20240805 3310 -57.70 20240823 1132 23.67 20240805 0.98 N 214610 500 217 억 163450 N N 0 N 00 N
11 20241209 150927 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1479 -89 5 -5.68 1414403637 951776 39.91 1500 1558 1360 2035 1098 1568 1486.02 0.38 0 -44901 1730 1649 1564 1483 1398 1689 1523 218 467 500 940 1 1 43568945 644 -1.50 1.74 12 2.18 -987.00 849.00 3310 20240823 -55.32 1132 20240805 30.65 3310 -55.32 20240823 1132 30.65 20240805 3310 -55.32 20240823 1132 30.65 20240805 0.98 N 214610 500 217 억 163450 N N 0 N 00 N
12 20241209 140928 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1494 -74 5 -4.72 1037015931 696063 29.19 1500 1558 1360 2035 1098 1568 1489.77 0.38 0 -17055 1730 1649 1564 1483 1398 1689 1523 218 467 500 940 1 1 43568945 651 -1.51 1.76 12 1.60 -987.00 849.00 3310 20240823 -54.86 1132 20240805 31.98 3310 -54.86 20240823 1132 31.98 20240805 3310 -54.86 20240823 1132 31.98 20240805 0.98 N 214610 500 217 억 163450 N N 0 N 00 N