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
376930/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
20241210,161155,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3390,370,2,12.25,57810459450,17228210,160.79,2885,3585,2855,3925,2115,3020,3355.51,7.98,0,584050,3846,3432,3226,2812,2606,3330,2710,185,905,500,1870,5,1,36947060,1253,-6.13,2.91,12,46.63,-553.00,1164.00,5810,20231204,-41.65,1820,20240909,86.26,4105,-17.42,20240102,1820,86.26,20240909,5790,-41.45,20231215,1820,86.26,20240909,1.38,N,376930,500,184 억,,2947693,N,N,43,N,00,N
20241210,151157,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3365,345,2,11.42,56741985450,16911825,157.84,2885,3585,2855,3925,2115,3020,3355.17,7.98,0,533553,3846,3432,3226,2812,2606,3330,2710,185,905,500,1870,5,1,36947060,1243,-6.08,2.89,12,45.77,-553.00,1164.00,5810,20231204,-42.08,1820,20240909,84.89,4105,-18.03,20240102,1820,84.89,20240909,5790,-41.88,20231215,1820,84.89,20240909,1.38,N,376930,500,184 억,,2947693,N,N,13,N,00,N
20241210,141157,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3450,430,2,14.24,54180446550,16157471,150.80,2885,3585,2855,3925,2115,3020,3353.28,7.98,0,451321,3846,3432,3226,2812,2606,3330,2710,185,905,500,1870,5,1,36947060,1275,-6.24,2.96,12,43.73,-553.00,1164.00,5810,20231204,-40.62,1820,20240909,89.56,4105,-15.96,20240102,1820,89.56,20240909,5790,-40.41,20231215,1820,89.56,20240909,1.38,N,376930,500,184 억,,2947693,N,N,13,N,00,N
20241210,131159,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3375,355,2,11.75,51401659690,15339760,143.17,2885,3585,2855,3925,2115,3020,3350.89,7.98,0,322407,3846,3432,3226,2812,2606,3330,2710,185,905,500,1870,5,1,36947060,1247,-6.10,2.90,12,41.52,-553.00,1164.00,5810,20231204,-41.91,1820,20240909,85.44,4105,-17.78,20240102,1820,85.44,20240909,5790,-41.71,20231215,1820,85.44,20240909,1.38,N,376930,500,184 억,,2947693,N,N,13,N,00,N
20241210,121157,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3510,490,2,16.23,44419532135,13285323,123.99,2885,3585,2855,3925,2115,3020,3343.51,7.98,0,112745,3846,3432,3226,2812,2606,3330,2710,185,905,500,1870,5,1,36947060,1297,-6.35,3.02,12,35.96,-553.00,1164.00,5810,20231204,-39.59,1820,20240909,92.86,4105,-14.49,20240102,1820,92.86,20240909,5790,-39.38,20231215,1820,92.86,20240909,1.38,N,376930,500,184 억,,2947693,N,N,13,N,00,N
20241210,111156,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3365,345,2,11.42,28393551655,8676438,80.98,2885,3450,2855,3925,2115,3020,3272.50,7.98,0,137196,3846,3432,3226,2812,2606,3330,2710,185,905,500,1870,5,1,36947060,1243,-6.08,2.89,12,23.48,-553.00,1164.00,5810,20231204,-42.08,1820,20240909,84.89,4105,-18.03,20240102,1820,84.89,20240909,5790,-41.88,20231215,1820,84.89,20240909,1.38,N,376930,500,184 억,,2947693,N,N,13,N,00,N
20241210,101158,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3380,360,2,11.92,19996391095,6182451,57.70,2885,3435,2855,3925,2115,3020,3234.39,7.98,0,-147381,3846,3432,3226,2812,2606,3330,2710,185,905,500,1870,5,1,36947060,1249,-6.11,2.90,12,16.73,-553.00,1164.00,5810,20231204,-41.82,1820,20240909,85.71,4105,-17.66,20240102,1820,85.71,20240909,5790,-41.62,20231215,1820,85.71,20240909,1.38,N,376930,500,184 억,,2947693,N,N,13,N,00,N
20241210,091205,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3095,75,2,2.48,2552553480,853851,7.97,2885,3100,2855,3925,2115,3020,2989.44,7.98,0,146217,3846,3432,3226,2812,2606,3330,2710,185,905,500,1870,5,1,36947060,1144,-5.60,2.66,12,2.31,-553.00,1164.00,5810,20231204,-46.73,1820,20240909,70.05,4105,-24.60,20240102,1820,70.05,20240909,5790,-46.55,20231215,1820,70.05,20240909,1.38,N,376930,500,184 억,,2947693,N,N,13,N,00,N
20241209,161153,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3020,-325,5,-9.72,35153287690,10601751,47.27,3120,3640,3020,4345,2345,3345,3316.24,7.86,0,62829,3955,3650,3455,3150,2955,3802,3302,185,1000,500,2070,5,1,36947060,1116,-5.46,2.59,12,28.69,-553.00,1164.00,5810,20231204,-48.02,1820,20240909,65.93,4105,-26.43,20240102,1820,65.93,20240909,5790,-47.84,20231215,1820,65.93,20240909,1.31,N,376930,500,184 억,,2904989,N,N,13,N,00,N
20241209,151155,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3025,-320,5,-9.57,34547715400,10401639,46.38,3120,3640,3020,4345,2345,3345,3321.30,7.86,0,63472,3955,3650,3455,3150,2955,3802,3302,185,1000,500,2070,5,1,36947060,1118,-5.47,2.60,12,28.15,-553.00,1164.00,5810,20231204,-47.93,1820,20240909,66.21,4105,-26.31,20240102,1820,66.21,20240909,5790,-47.75,20231215,1820,66.21,20240909,1.31,N,376930,500,184 억,,2904989,N,N,19,N,00,N
20241209,141154,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3115,-230,5,-6.88,32347193675,9683124,43.17,3120,3640,3050,4345,2345,3345,3340.56,7.86,0,-13877,3955,3650,3455,3150,2955,3802,3302,185,1000,500,2070,5,1,36947060,1151,-5.63,2.68,12,26.21,-553.00,1164.00,5810,20231204,-46.39,1820,20240909,71.15,4105,-24.12,20240102,1820,71.15,20240909,5790,-46.20,20231215,1820,71.15,20240909,1.31,N,376930,500,184 억,,2904989,N,N,19,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 161155 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3390 370 2 12.25 57810459450 17228210 160.79 2885 3585 2855 3925 2115 3020 3355.51 7.98 0 584050 3846 3432 3226 2812 2606 3330 2710 185 905 500 1870 5 1 36947060 1253 -6.13 2.91 12 46.63 -553.00 1164.00 5810 20231204 -41.65 1820 20240909 86.26 4105 -17.42 20240102 1820 86.26 20240909 5790 -41.45 20231215 1820 86.26 20240909 1.38 N 376930 500 184 억 2947693 N N 43 N 00 N
3 20241210 151157 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3365 345 2 11.42 56741985450 16911825 157.84 2885 3585 2855 3925 2115 3020 3355.17 7.98 0 533553 3846 3432 3226 2812 2606 3330 2710 185 905 500 1870 5 1 36947060 1243 -6.08 2.89 12 45.77 -553.00 1164.00 5810 20231204 -42.08 1820 20240909 84.89 4105 -18.03 20240102 1820 84.89 20240909 5790 -41.88 20231215 1820 84.89 20240909 1.38 N 376930 500 184 억 2947693 N N 13 N 00 N
4 20241210 141157 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3450 430 2 14.24 54180446550 16157471 150.80 2885 3585 2855 3925 2115 3020 3353.28 7.98 0 451321 3846 3432 3226 2812 2606 3330 2710 185 905 500 1870 5 1 36947060 1275 -6.24 2.96 12 43.73 -553.00 1164.00 5810 20231204 -40.62 1820 20240909 89.56 4105 -15.96 20240102 1820 89.56 20240909 5790 -40.41 20231215 1820 89.56 20240909 1.38 N 376930 500 184 억 2947693 N N 13 N 00 N
5 20241210 131159 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3375 355 2 11.75 51401659690 15339760 143.17 2885 3585 2855 3925 2115 3020 3350.89 7.98 0 322407 3846 3432 3226 2812 2606 3330 2710 185 905 500 1870 5 1 36947060 1247 -6.10 2.90 12 41.52 -553.00 1164.00 5810 20231204 -41.91 1820 20240909 85.44 4105 -17.78 20240102 1820 85.44 20240909 5790 -41.71 20231215 1820 85.44 20240909 1.38 N 376930 500 184 억 2947693 N N 13 N 00 N
6 20241210 121157 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3510 490 2 16.23 44419532135 13285323 123.99 2885 3585 2855 3925 2115 3020 3343.51 7.98 0 112745 3846 3432 3226 2812 2606 3330 2710 185 905 500 1870 5 1 36947060 1297 -6.35 3.02 12 35.96 -553.00 1164.00 5810 20231204 -39.59 1820 20240909 92.86 4105 -14.49 20240102 1820 92.86 20240909 5790 -39.38 20231215 1820 92.86 20240909 1.38 N 376930 500 184 억 2947693 N N 13 N 00 N
7 20241210 111156 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3365 345 2 11.42 28393551655 8676438 80.98 2885 3450 2855 3925 2115 3020 3272.50 7.98 0 137196 3846 3432 3226 2812 2606 3330 2710 185 905 500 1870 5 1 36947060 1243 -6.08 2.89 12 23.48 -553.00 1164.00 5810 20231204 -42.08 1820 20240909 84.89 4105 -18.03 20240102 1820 84.89 20240909 5790 -41.88 20231215 1820 84.89 20240909 1.38 N 376930 500 184 억 2947693 N N 13 N 00 N
8 20241210 101158 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3380 360 2 11.92 19996391095 6182451 57.70 2885 3435 2855 3925 2115 3020 3234.39 7.98 0 -147381 3846 3432 3226 2812 2606 3330 2710 185 905 500 1870 5 1 36947060 1249 -6.11 2.90 12 16.73 -553.00 1164.00 5810 20231204 -41.82 1820 20240909 85.71 4105 -17.66 20240102 1820 85.71 20240909 5790 -41.62 20231215 1820 85.71 20240909 1.38 N 376930 500 184 억 2947693 N N 13 N 00 N
9 20241210 091205 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3095 75 2 2.48 2552553480 853851 7.97 2885 3100 2855 3925 2115 3020 2989.44 7.98 0 146217 3846 3432 3226 2812 2606 3330 2710 185 905 500 1870 5 1 36947060 1144 -5.60 2.66 12 2.31 -553.00 1164.00 5810 20231204 -46.73 1820 20240909 70.05 4105 -24.60 20240102 1820 70.05 20240909 5790 -46.55 20231215 1820 70.05 20240909 1.38 N 376930 500 184 억 2947693 N N 13 N 00 N
10 20241209 161153 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3020 -325 5 -9.72 35153287690 10601751 47.27 3120 3640 3020 4345 2345 3345 3316.24 7.86 0 62829 3955 3650 3455 3150 2955 3802 3302 185 1000 500 2070 5 1 36947060 1116 -5.46 2.59 12 28.69 -553.00 1164.00 5810 20231204 -48.02 1820 20240909 65.93 4105 -26.43 20240102 1820 65.93 20240909 5790 -47.84 20231215 1820 65.93 20240909 1.31 N 376930 500 184 억 2904989 N N 13 N 00 N
11 20241209 151155 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3025 -320 5 -9.57 34547715400 10401639 46.38 3120 3640 3020 4345 2345 3345 3321.30 7.86 0 63472 3955 3650 3455 3150 2955 3802 3302 185 1000 500 2070 5 1 36947060 1118 -5.47 2.60 12 28.15 -553.00 1164.00 5810 20231204 -47.93 1820 20240909 66.21 4105 -26.31 20240102 1820 66.21 20240909 5790 -47.75 20231215 1820 66.21 20240909 1.31 N 376930 500 184 억 2904989 N N 19 N 00 N
12 20241209 141154 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3115 -230 5 -6.88 32347193675 9683124 43.17 3120 3640 3050 4345 2345 3345 3340.56 7.86 0 -13877 3955 3650 3455 3150 2955 3802 3302 185 1000 500 2070 5 1 36947060 1151 -5.63 2.68 12 26.21 -553.00 1164.00 5810 20231204 -46.39 1820 20240909 71.15 4105 -24.12 20240102 1820 71.15 20240909 5790 -46.20 20231215 1820 71.15 20240909 1.31 N 376930 500 184 억 2904989 N N 19 N 00 N