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
305090/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
20241210,161059,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,11230,940,2,9.14,1806107560,164876,46.44,10490,11510,10320,13370,7210,10290,10953.91,1.68,0,-20145,11716,11002,10246,9532,8776,10625,9155,83,3080,500,7200,10,1,16637660,1868,295.53,20.23,12,0.99,38.00,555.00,16190,20240923,-30.64,4880,20240308,130.12,16190,-30.64,20240923,4880,130.12,20240308,16190,-30.64,20240923,4880,130.12,20240308,0.18,N,305090,500,83 억,,280072,N,N,667,N,00,N
20241210,151102,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,11240,950,2,9.23,1770202400,161680,45.54,10490,11510,10320,13370,7210,10290,10948.80,1.68,0,-19416,11716,11002,10246,9532,8776,10625,9155,83,3080,500,7200,10,1,16637660,1870,295.79,20.25,12,0.97,38.00,555.00,16190,20240923,-30.57,4880,20240308,130.33,16190,-30.57,20240923,4880,130.33,20240308,16190,-30.57,20240923,4880,130.33,20240308,0.18,N,305090,500,83 억,,280072,N,N,1488,N,00,N
20241210,141101,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,11200,910,2,8.84,1286138520,118991,33.52,10490,11200,10320,13370,7210,10290,10808.70,1.68,0,-7182,11716,11002,10246,9532,8776,10625,9155,83,3080,500,7200,10,1,16637660,1863,294.74,20.18,12,0.72,38.00,555.00,16190,20240923,-30.82,4880,20240308,129.51,16190,-30.82,20240923,4880,129.51,20240308,16190,-30.82,20240923,4880,129.51,20240308,0.18,N,305090,500,83 억,,280072,N,N,1488,N,00,N
20241210,131102,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10960,670,2,6.51,1103721640,102432,28.85,10490,11060,10320,13370,7210,10290,10775.16,1.68,0,-8151,11716,11002,10246,9532,8776,10625,9155,83,3080,500,7200,10,1,16637660,1823,288.42,19.75,12,0.62,38.00,555.00,16190,20240923,-32.30,4880,20240308,124.59,16190,-32.30,20240923,4880,124.59,20240308,16190,-32.30,20240923,4880,124.59,20240308,0.18,N,305090,500,83 억,,280072,N,N,1488,N,00,N
20241210,121101,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10840,550,2,5.34,976584720,90844,25.59,10490,11060,10320,13370,7210,10290,10750.13,1.68,0,-7756,11716,11002,10246,9532,8776,10625,9155,83,3080,500,7200,10,1,16637660,1804,285.26,19.53,12,0.55,38.00,555.00,16190,20240923,-33.05,4880,20240308,122.13,16190,-33.05,20240923,4880,122.13,20240308,16190,-33.05,20240923,4880,122.13,20240308,0.18,N,305090,500,83 억,,280072,N,N,1488,N,00,N
20241210,111101,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10920,630,2,6.12,865868670,80729,22.74,10490,11060,10320,13370,7210,10290,10725.62,1.68,0,-4518,11716,11002,10246,9532,8776,10625,9155,83,3080,500,7200,10,1,16637660,1817,287.37,19.68,12,0.49,38.00,555.00,16190,20240923,-32.55,4880,20240308,123.77,16190,-32.55,20240923,4880,123.77,20240308,16190,-32.55,20240923,4880,123.77,20240308,0.18,N,305090,500,83 억,,280072,N,N,1488,N,00,N
20241210,101102,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10760,470,2,4.57,594621150,55962,15.76,10490,10760,10320,13370,7210,10290,10625.44,1.68,0,-2109,11716,11002,10246,9532,8776,10625,9155,83,3080,500,7200,10,1,16637660,1790,283.16,19.39,12,0.34,38.00,555.00,16190,20240923,-33.54,4880,20240308,120.49,16190,-33.54,20240923,4880,120.49,20240308,16190,-33.54,20240923,4880,120.49,20240308,0.18,N,305090,500,83 억,,280072,N,N,1488,N,00,N
20241210,091109,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10380,90,2,0.87,36919030,3539,1.00,10490,10500,10320,13370,7210,10290,10432.05,1.68,0,-789,11716,11002,10246,9532,8776,10625,9155,83,3080,500,7200,10,1,16637660,1727,273.16,18.70,12,0.02,38.00,555.00,16190,20240923,-35.89,4880,20240308,112.70,16190,-35.89,20240923,4880,112.70,20240308,16190,-35.89,20240923,4880,112.70,20240308,0.18,N,305090,500,83 억,,280072,N,N,1488,N,00,N
20241209,161058,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10290,-810,5,-7.30,3528536050,354746,367.29,10960,10960,9490,14430,7770,11100,9946.29,1.32,0,71825,12573,11836,11363,10626,10153,11600,10390,83,3330,500,7770,10,1,16637660,1712,270.79,18.54,12,2.13,38.00,555.00,16190,20240923,-36.44,4880,20240308,110.86,16190,-36.44,20240923,4880,110.86,20240308,16190,-36.44,20240923,4880,110.86,20240308,0.19,N,305090,500,83 억,,219513,N,N,1488,N,00,N
20241209,151100,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10300,-800,5,-7.21,3361631850,338426,350.39,10960,10960,9490,14430,7770,11100,9932.81,1.32,0,77547,12573,11836,11363,10626,10153,11600,10390,83,3330,500,7770,10,1,16637660,1714,271.05,18.56,12,2.03,38.00,555.00,16190,20240923,-36.38,4880,20240308,111.07,16190,-36.38,20240923,4880,111.07,20240308,16190,-36.38,20240923,4880,111.07,20240308,0.19,N,305090,500,83 억,,219513,N,N,652,N,00,N
20241209,141100,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10010,-1090,5,-9.82,3091155480,312103,323.14,10960,10960,9490,14430,7770,11100,9903.91,1.32,0,87290,12573,11836,11363,10626,10153,11600,10390,83,3330,500,7770,10,1,16637660,1665,263.42,18.04,12,1.88,38.00,555.00,16190,20240923,-38.17,4880,20240308,105.12,16190,-38.17,20240923,4880,105.12,20240308,16190,-38.17,20240923,4880,105.12,20240308,0.19,N,305090,500,83 억,,219513,N,N,652,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 161059 57 100.00 KOSDAQ 의료정밀기기 N N N N N 11230 940 2 9.14 1806107560 164876 46.44 10490 11510 10320 13370 7210 10290 10953.91 1.68 0 -20145 11716 11002 10246 9532 8776 10625 9155 83 3080 500 7200 10 1 16637660 1868 295.53 20.23 12 0.99 38.00 555.00 16190 20240923 -30.64 4880 20240308 130.12 16190 -30.64 20240923 4880 130.12 20240308 16190 -30.64 20240923 4880 130.12 20240308 0.18 N 305090 500 83 억 280072 N N 667 N 00 N
3 20241210 151102 57 100.00 KOSDAQ 의료정밀기기 N N N N N 11240 950 2 9.23 1770202400 161680 45.54 10490 11510 10320 13370 7210 10290 10948.80 1.68 0 -19416 11716 11002 10246 9532 8776 10625 9155 83 3080 500 7200 10 1 16637660 1870 295.79 20.25 12 0.97 38.00 555.00 16190 20240923 -30.57 4880 20240308 130.33 16190 -30.57 20240923 4880 130.33 20240308 16190 -30.57 20240923 4880 130.33 20240308 0.18 N 305090 500 83 억 280072 N N 1488 N 00 N
4 20241210 141101 57 100.00 KOSDAQ 의료정밀기기 N N N N N 11200 910 2 8.84 1286138520 118991 33.52 10490 11200 10320 13370 7210 10290 10808.70 1.68 0 -7182 11716 11002 10246 9532 8776 10625 9155 83 3080 500 7200 10 1 16637660 1863 294.74 20.18 12 0.72 38.00 555.00 16190 20240923 -30.82 4880 20240308 129.51 16190 -30.82 20240923 4880 129.51 20240308 16190 -30.82 20240923 4880 129.51 20240308 0.18 N 305090 500 83 억 280072 N N 1488 N 00 N
5 20241210 131102 57 100.00 KOSDAQ 의료정밀기기 N N N N N 10960 670 2 6.51 1103721640 102432 28.85 10490 11060 10320 13370 7210 10290 10775.16 1.68 0 -8151 11716 11002 10246 9532 8776 10625 9155 83 3080 500 7200 10 1 16637660 1823 288.42 19.75 12 0.62 38.00 555.00 16190 20240923 -32.30 4880 20240308 124.59 16190 -32.30 20240923 4880 124.59 20240308 16190 -32.30 20240923 4880 124.59 20240308 0.18 N 305090 500 83 억 280072 N N 1488 N 00 N
6 20241210 121101 57 100.00 KOSDAQ 의료정밀기기 N N N N N 10840 550 2 5.34 976584720 90844 25.59 10490 11060 10320 13370 7210 10290 10750.13 1.68 0 -7756 11716 11002 10246 9532 8776 10625 9155 83 3080 500 7200 10 1 16637660 1804 285.26 19.53 12 0.55 38.00 555.00 16190 20240923 -33.05 4880 20240308 122.13 16190 -33.05 20240923 4880 122.13 20240308 16190 -33.05 20240923 4880 122.13 20240308 0.18 N 305090 500 83 억 280072 N N 1488 N 00 N
7 20241210 111101 57 100.00 KOSDAQ 의료정밀기기 N N N N N 10920 630 2 6.12 865868670 80729 22.74 10490 11060 10320 13370 7210 10290 10725.62 1.68 0 -4518 11716 11002 10246 9532 8776 10625 9155 83 3080 500 7200 10 1 16637660 1817 287.37 19.68 12 0.49 38.00 555.00 16190 20240923 -32.55 4880 20240308 123.77 16190 -32.55 20240923 4880 123.77 20240308 16190 -32.55 20240923 4880 123.77 20240308 0.18 N 305090 500 83 억 280072 N N 1488 N 00 N
8 20241210 101102 57 100.00 KOSDAQ 의료정밀기기 N N N N N 10760 470 2 4.57 594621150 55962 15.76 10490 10760 10320 13370 7210 10290 10625.44 1.68 0 -2109 11716 11002 10246 9532 8776 10625 9155 83 3080 500 7200 10 1 16637660 1790 283.16 19.39 12 0.34 38.00 555.00 16190 20240923 -33.54 4880 20240308 120.49 16190 -33.54 20240923 4880 120.49 20240308 16190 -33.54 20240923 4880 120.49 20240308 0.18 N 305090 500 83 억 280072 N N 1488 N 00 N
9 20241210 091109 57 100.00 KOSDAQ 의료정밀기기 N N N N N 10380 90 2 0.87 36919030 3539 1.00 10490 10500 10320 13370 7210 10290 10432.05 1.68 0 -789 11716 11002 10246 9532 8776 10625 9155 83 3080 500 7200 10 1 16637660 1727 273.16 18.70 12 0.02 38.00 555.00 16190 20240923 -35.89 4880 20240308 112.70 16190 -35.89 20240923 4880 112.70 20240308 16190 -35.89 20240923 4880 112.70 20240308 0.18 N 305090 500 83 억 280072 N N 1488 N 00 N
10 20241209 161058 57 100.00 KOSDAQ 의료정밀기기 N N N N N 10290 -810 5 -7.30 3528536050 354746 367.29 10960 10960 9490 14430 7770 11100 9946.29 1.32 0 71825 12573 11836 11363 10626 10153 11600 10390 83 3330 500 7770 10 1 16637660 1712 270.79 18.54 12 2.13 38.00 555.00 16190 20240923 -36.44 4880 20240308 110.86 16190 -36.44 20240923 4880 110.86 20240308 16190 -36.44 20240923 4880 110.86 20240308 0.19 N 305090 500 83 억 219513 N N 1488 N 00 N
11 20241209 151100 57 100.00 KOSDAQ 의료정밀기기 N N N N N 10300 -800 5 -7.21 3361631850 338426 350.39 10960 10960 9490 14430 7770 11100 9932.81 1.32 0 77547 12573 11836 11363 10626 10153 11600 10390 83 3330 500 7770 10 1 16637660 1714 271.05 18.56 12 2.03 38.00 555.00 16190 20240923 -36.38 4880 20240308 111.07 16190 -36.38 20240923 4880 111.07 20240308 16190 -36.38 20240923 4880 111.07 20240308 0.19 N 305090 500 83 억 219513 N N 652 N 00 N
12 20241209 141100 57 100.00 KOSDAQ 의료정밀기기 N N N N N 10010 -1090 5 -9.82 3091155480 312103 323.14 10960 10960 9490 14430 7770 11100 9903.91 1.32 0 87290 12573 11836 11363 10626 10153 11600 10390 83 3330 500 7770 10 1 16637660 1665 263.42 18.04 12 1.88 38.00 555.00 16190 20240923 -38.17 4880 20240308 105.12 16190 -38.17 20240923 4880 105.12 20240308 16190 -38.17 20240923 4880 105.12 20240308 0.19 N 305090 500 83 억 219513 N N 652 N 00 N