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
263690/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
20241210,161018,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5360,90,2,1.71,31901150,5962,28.92,5270,5450,5270,6850,3690,5270,5350.23,14.63,0,830,5816,5542,5366,5092,4916,5455,5005,57,1580,500,3790,10,1,11325610,607,6.60,0.74,12,0.05,812.00,7272.00,11310,20240116,-52.61,5140,20241115,4.28,11310,-52.61,20240116,5140,4.28,20241115,11310,-52.61,20240116,5140,4.28,20241115,0.50,N,263690,500,56 억,,1657101,N,N,0,N,00,N
20241210,151021,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5380,110,2,2.09,29129900,5445,26.41,5270,5450,5270,6850,3690,5270,5349.84,14.63,0,875,5816,5542,5366,5092,4916,5455,5005,57,1580,500,3790,10,1,11325610,609,6.63,0.74,12,0.05,812.00,7272.00,11310,20240116,-52.43,5140,20241115,4.67,11310,-52.43,20240116,5140,4.67,20241115,11310,-52.43,20240116,5140,4.67,20241115,0.50,N,263690,500,56 억,,1657101,N,N,0,N,00,N
20241210,141021,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5360,90,2,1.71,28465170,5321,25.81,5270,5450,5270,6850,3690,5270,5349.59,14.63,0,773,5816,5542,5366,5092,4916,5455,5005,57,1580,500,3790,10,1,11325610,607,6.60,0.74,12,0.05,812.00,7272.00,11310,20240116,-52.61,5140,20241115,4.28,11310,-52.61,20240116,5140,4.28,20241115,11310,-52.61,20240116,5140,4.28,20241115,0.50,N,263690,500,56 억,,1657101,N,N,0,N,00,N
20241210,131022,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5390,120,2,2.28,21777980,4066,19.72,5270,5450,5270,6850,3690,5270,5356.12,14.63,0,773,5816,5542,5366,5092,4916,5455,5005,57,1580,500,3790,10,1,11325610,610,6.64,0.74,12,0.04,812.00,7272.00,11310,20240116,-52.34,5140,20241115,4.86,11310,-52.34,20240116,5140,4.86,20241115,11310,-52.34,20240116,5140,4.86,20241115,0.50,N,263690,500,56 억,,1657101,N,N,0,N,00,N
20241210,121021,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5410,140,2,2.66,20835110,3890,18.87,5270,5450,5270,6850,3690,5270,5356.07,14.63,0,713,5816,5542,5366,5092,4916,5455,5005,57,1580,500,3790,10,1,11325610,613,6.66,0.74,12,0.03,812.00,7272.00,11310,20240116,-52.17,5140,20241115,5.25,11310,-52.17,20240116,5140,5.25,20241115,11310,-52.17,20240116,5140,5.25,20241115,0.50,N,263690,500,56 억,,1657101,N,N,0,N,00,N
20241210,111020,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5400,130,2,2.47,16267440,3038,14.73,5270,5450,5270,6850,3690,5270,5354.65,14.63,0,351,5816,5542,5366,5092,4916,5455,5005,57,1580,500,3790,10,1,11325610,612,6.65,0.74,12,0.03,812.00,7272.00,11310,20240116,-52.25,5140,20241115,5.06,11310,-52.25,20240116,5140,5.06,20241115,11310,-52.25,20240116,5140,5.06,20241115,0.50,N,263690,500,56 억,,1657101,N,N,0,N,00,N
20241210,101021,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5400,130,2,2.47,13213510,2471,11.98,5270,5450,5270,6850,3690,5270,5347.43,14.63,0,200,5816,5542,5366,5092,4916,5455,5005,57,1580,500,3790,10,1,11325610,612,6.65,0.74,12,0.02,812.00,7272.00,11310,20240116,-52.25,5140,20241115,5.06,11310,-52.25,20240116,5140,5.06,20241115,11310,-52.25,20240116,5140,5.06,20241115,0.50,N,263690,500,56 억,,1657101,N,N,0,N,00,N
20241210,091028,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5370,100,2,1.90,2594110,490,2.38,5270,5370,5270,6850,3690,5270,5294.10,14.63,0,205,5816,5542,5366,5092,4916,5455,5005,57,1580,500,3790,10,1,11325610,608,6.61,0.74,12,0.00,812.00,7272.00,11310,20240116,-52.52,5140,20241115,4.47,11310,-52.52,20240116,5140,4.47,20241115,11310,-52.52,20240116,5140,4.47,20241115,0.50,N,263690,500,56 억,,1657101,N,N,0,N,00,N
20241209,161017,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5270,-320,5,-5.72,105613490,20044,485.56,5560,5640,5190,7260,3920,5590,5269.08,14.64,0,-1412,5803,5696,5643,5536,5483,5670,5510,57,1670,500,4020,10,1,11325610,597,6.49,0.72,12,0.18,812.00,7272.00,11310,20240116,-53.40,5140,20241115,2.53,11310,-53.40,20240116,5140,2.53,20241115,11310,-53.40,20240116,5140,2.53,20241115,0.51,N,263690,500,56 억,,1658099,N,N,0,N,00,N
20241209,151019,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5210,-380,5,-6.80,90399260,17127,414.90,5560,5640,5190,7260,3920,5590,5278.17,14.64,0,-1062,5803,5696,5643,5536,5483,5670,5510,57,1670,500,4020,10,1,11325610,590,6.42,0.72,12,0.15,812.00,7272.00,11310,20240116,-53.93,5140,20241115,1.36,11310,-53.93,20240116,5140,1.36,20241115,11310,-53.93,20240116,5140,1.36,20241115,0.51,N,263690,500,56 억,,1658099,N,N,0,N,00,N
20241209,141019,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5220,-370,5,-6.62,80713300,15271,369.94,5560,5640,5190,7260,3920,5590,5285.40,14.64,0,-539,5803,5696,5643,5536,5483,5670,5510,57,1670,500,4020,10,1,11325610,591,6.43,0.72,12,0.13,812.00,7272.00,11310,20240116,-53.85,5140,20241115,1.56,11310,-53.85,20240116,5140,1.56,20241115,11310,-53.85,20240116,5140,1.56,20241115,0.51,N,263690,500,56 억,,1658099,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 161018 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5360 90 2 1.71 31901150 5962 28.92 5270 5450 5270 6850 3690 5270 5350.23 14.63 0 830 5816 5542 5366 5092 4916 5455 5005 57 1580 500 3790 10 1 11325610 607 6.60 0.74 12 0.05 812.00 7272.00 11310 20240116 -52.61 5140 20241115 4.28 11310 -52.61 20240116 5140 4.28 20241115 11310 -52.61 20240116 5140 4.28 20241115 0.50 N 263690 500 56 억 1657101 N N 0 N 00 N
3 20241210 151021 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5380 110 2 2.09 29129900 5445 26.41 5270 5450 5270 6850 3690 5270 5349.84 14.63 0 875 5816 5542 5366 5092 4916 5455 5005 57 1580 500 3790 10 1 11325610 609 6.63 0.74 12 0.05 812.00 7272.00 11310 20240116 -52.43 5140 20241115 4.67 11310 -52.43 20240116 5140 4.67 20241115 11310 -52.43 20240116 5140 4.67 20241115 0.50 N 263690 500 56 억 1657101 N N 0 N 00 N
4 20241210 141021 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5360 90 2 1.71 28465170 5321 25.81 5270 5450 5270 6850 3690 5270 5349.59 14.63 0 773 5816 5542 5366 5092 4916 5455 5005 57 1580 500 3790 10 1 11325610 607 6.60 0.74 12 0.05 812.00 7272.00 11310 20240116 -52.61 5140 20241115 4.28 11310 -52.61 20240116 5140 4.28 20241115 11310 -52.61 20240116 5140 4.28 20241115 0.50 N 263690 500 56 억 1657101 N N 0 N 00 N
5 20241210 131022 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5390 120 2 2.28 21777980 4066 19.72 5270 5450 5270 6850 3690 5270 5356.12 14.63 0 773 5816 5542 5366 5092 4916 5455 5005 57 1580 500 3790 10 1 11325610 610 6.64 0.74 12 0.04 812.00 7272.00 11310 20240116 -52.34 5140 20241115 4.86 11310 -52.34 20240116 5140 4.86 20241115 11310 -52.34 20240116 5140 4.86 20241115 0.50 N 263690 500 56 억 1657101 N N 0 N 00 N
6 20241210 121021 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5410 140 2 2.66 20835110 3890 18.87 5270 5450 5270 6850 3690 5270 5356.07 14.63 0 713 5816 5542 5366 5092 4916 5455 5005 57 1580 500 3790 10 1 11325610 613 6.66 0.74 12 0.03 812.00 7272.00 11310 20240116 -52.17 5140 20241115 5.25 11310 -52.17 20240116 5140 5.25 20241115 11310 -52.17 20240116 5140 5.25 20241115 0.50 N 263690 500 56 억 1657101 N N 0 N 00 N
7 20241210 111020 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5400 130 2 2.47 16267440 3038 14.73 5270 5450 5270 6850 3690 5270 5354.65 14.63 0 351 5816 5542 5366 5092 4916 5455 5005 57 1580 500 3790 10 1 11325610 612 6.65 0.74 12 0.03 812.00 7272.00 11310 20240116 -52.25 5140 20241115 5.06 11310 -52.25 20240116 5140 5.06 20241115 11310 -52.25 20240116 5140 5.06 20241115 0.50 N 263690 500 56 억 1657101 N N 0 N 00 N
8 20241210 101021 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5400 130 2 2.47 13213510 2471 11.98 5270 5450 5270 6850 3690 5270 5347.43 14.63 0 200 5816 5542 5366 5092 4916 5455 5005 57 1580 500 3790 10 1 11325610 612 6.65 0.74 12 0.02 812.00 7272.00 11310 20240116 -52.25 5140 20241115 5.06 11310 -52.25 20240116 5140 5.06 20241115 11310 -52.25 20240116 5140 5.06 20241115 0.50 N 263690 500 56 억 1657101 N N 0 N 00 N
9 20241210 091028 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5370 100 2 1.90 2594110 490 2.38 5270 5370 5270 6850 3690 5270 5294.10 14.63 0 205 5816 5542 5366 5092 4916 5455 5005 57 1580 500 3790 10 1 11325610 608 6.61 0.74 12 0.00 812.00 7272.00 11310 20240116 -52.52 5140 20241115 4.47 11310 -52.52 20240116 5140 4.47 20241115 11310 -52.52 20240116 5140 4.47 20241115 0.50 N 263690 500 56 억 1657101 N N 0 N 00 N
10 20241209 161017 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5270 -320 5 -5.72 105613490 20044 485.56 5560 5640 5190 7260 3920 5590 5269.08 14.64 0 -1412 5803 5696 5643 5536 5483 5670 5510 57 1670 500 4020 10 1 11325610 597 6.49 0.72 12 0.18 812.00 7272.00 11310 20240116 -53.40 5140 20241115 2.53 11310 -53.40 20240116 5140 2.53 20241115 11310 -53.40 20240116 5140 2.53 20241115 0.51 N 263690 500 56 억 1658099 N N 0 N 00 N
11 20241209 151019 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5210 -380 5 -6.80 90399260 17127 414.90 5560 5640 5190 7260 3920 5590 5278.17 14.64 0 -1062 5803 5696 5643 5536 5483 5670 5510 57 1670 500 4020 10 1 11325610 590 6.42 0.72 12 0.15 812.00 7272.00 11310 20240116 -53.93 5140 20241115 1.36 11310 -53.93 20240116 5140 1.36 20241115 11310 -53.93 20240116 5140 1.36 20241115 0.51 N 263690 500 56 억 1658099 N N 0 N 00 N
12 20241209 141019 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5220 -370 5 -6.62 80713300 15271 369.94 5560 5640 5190 7260 3920 5590 5285.40 14.64 0 -539 5803 5696 5643 5536 5483 5670 5510 57 1670 500 4020 10 1 11325610 591 6.43 0.72 12 0.13 812.00 7272.00 11310 20240116 -53.85 5140 20241115 1.56 11310 -53.85 20240116 5140 1.56 20241115 11310 -53.85 20240116 5140 1.56 20241115 0.51 N 263690 500 56 억 1658099 N N 0 N 00 N