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
424960/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
20241210,161225,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9220,520,2,5.98,1166064740,128881,42.27,8690,9250,8690,11310,6090,8700,9047.55,1.79,0,8873,10133,9416,9013,8296,7893,9215,8095,78,2610,500,5390,10,1,15652340,1443,-24.33,6.47,12,0.82,-379.00,1426.00,21200,20231227,-56.51,5740,20240805,60.63,21100,-56.30,20240102,5740,60.63,20240805,21200,-56.51,20231227,5740,60.63,20240805,0.88,N,424960,500,78 억,,279423,N,N,1,N,00,N
20241210,151228,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9160,460,2,5.29,1107948700,122573,40.20,8690,9250,8690,11310,6090,8700,9039.24,1.79,0,8758,10133,9416,9013,8296,7893,9215,8095,78,2610,500,5390,10,1,15652340,1434,-24.17,6.42,12,0.78,-379.00,1426.00,21200,20231227,-56.79,5740,20240805,59.58,21100,-56.59,20240102,5740,59.58,20240805,21200,-56.79,20231227,5740,59.58,20240805,0.88,N,424960,500,78 억,,279423,N,N,0,N,00,N
20241210,141227,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9070,370,2,4.25,890195980,98782,32.40,8690,9130,8690,11310,6090,8700,9011.89,1.79,0,8787,10133,9416,9013,8296,7893,9215,8095,78,2610,500,5390,10,1,15652340,1420,-23.93,6.36,12,0.63,-379.00,1426.00,21200,20231227,-57.22,5740,20240805,58.01,21100,-57.01,20240102,5740,58.01,20240805,21200,-57.22,20231227,5740,58.01,20240805,0.88,N,424960,500,78 억,,279423,N,N,0,N,00,N
20241210,131229,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8980,280,2,3.22,839986710,93214,30.57,8690,9130,8690,11310,6090,8700,9011.56,1.79,0,8325,10133,9416,9013,8296,7893,9215,8095,78,2610,500,5390,10,1,15652340,1406,-23.69,6.30,12,0.60,-379.00,1426.00,21200,20231227,-57.64,5740,20240805,56.45,21100,-57.44,20240102,5740,56.45,20240805,21200,-57.64,20231227,5740,56.45,20240805,0.88,N,424960,500,78 억,,279423,N,N,0,N,00,N
20241210,121227,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8920,220,2,2.53,790003850,87641,28.74,8690,9130,8690,11310,6090,8700,9014.28,1.79,0,7354,10133,9416,9013,8296,7893,9215,8095,78,2610,500,5390,10,1,15652340,1396,-23.54,6.26,12,0.56,-379.00,1426.00,21200,20231227,-57.92,5740,20240805,55.40,21100,-57.73,20240102,5740,55.40,20240805,21200,-57.92,20231227,5740,55.40,20240805,0.88,N,424960,500,78 억,,279423,N,N,0,N,00,N
20241210,111227,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8990,290,2,3.33,653582900,72490,23.77,8690,9130,8690,11310,6090,8700,9016.41,1.79,0,15238,10133,9416,9013,8296,7893,9215,8095,78,2610,500,5390,10,1,15652340,1407,-23.72,6.30,12,0.46,-379.00,1426.00,21200,20231227,-57.59,5740,20240805,56.62,21100,-57.39,20240102,5740,56.62,20240805,21200,-57.59,20231227,5740,56.62,20240805,0.88,N,424960,500,78 억,,279423,N,N,0,N,00,N
20241210,101228,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9050,350,2,4.02,488849600,54185,17.77,8690,9130,8690,11310,6090,8700,9022.18,1.79,0,17535,10133,9416,9013,8296,7893,9215,8095,78,2610,500,5390,10,1,15652340,1417,-23.88,6.35,12,0.35,-379.00,1426.00,21200,20231227,-57.31,5740,20240805,57.67,21100,-57.11,20240102,5740,57.67,20240805,21200,-57.31,20231227,5740,57.67,20240805,0.88,N,424960,500,78 억,,279423,N,N,0,N,00,N
20241210,091235,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9060,360,2,4.14,187452970,20965,6.88,8690,9080,8690,11310,6090,8700,8941.85,1.79,0,9184,10133,9416,9013,8296,7893,9215,8095,78,2610,500,5390,10,1,15652340,1418,-23.91,6.35,12,0.13,-379.00,1426.00,21200,20231227,-57.26,5740,20240805,57.84,21100,-57.06,20240102,5740,57.84,20240805,21200,-57.26,20231227,5740,57.84,20240805,0.88,N,424960,500,78 억,,279423,N,N,0,N,00,N
20241209,161223,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8700,-1280,5,-12.83,2748601160,302189,105.90,9260,9730,8610,12970,6990,9980,9095.81,1.72,0,10850,11126,10552,10186,9612,9246,10370,9430,78,2990,500,6180,10,1,15652340,1362,-22.96,6.10,12,1.93,-379.00,1426.00,21200,20231227,-58.96,5740,20240805,51.57,21100,-58.77,20240102,5740,51.57,20240805,21200,-58.96,20231227,5740,51.57,20240805,0.91,N,424960,500,78 억,,268532,N,N,0,N,00,N
20241209,151225,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8790,-1190,5,-11.92,2618240890,287225,100.65,9260,9730,8610,12970,6990,9980,9115.64,1.72,0,6175,11126,10552,10186,9612,9246,10370,9430,78,2990,500,6180,10,1,15652340,1376,-23.19,6.16,12,1.84,-379.00,1426.00,21200,20231227,-58.54,5740,20240805,53.14,21100,-58.34,20240102,5740,53.14,20240805,21200,-58.54,20231227,5740,53.14,20240805,0.91,N,424960,500,78 억,,268532,N,N,0,N,00,N
20241209,141223,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9010,-970,5,-9.72,1899430870,206178,72.25,9260,9730,9000,12970,6990,9980,9212.58,1.72,0,11224,11126,10552,10186,9612,9246,10370,9430,78,2990,500,6180,10,1,15652340,1410,-23.77,6.32,12,1.32,-379.00,1426.00,21200,20231227,-57.50,5740,20240805,56.97,21100,-57.30,20240102,5740,56.97,20240805,21200,-57.50,20231227,5740,56.97,20240805,0.91,N,424960,500,78 억,,268532,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 161225 57 100.00 KOSDAQ 의료정밀기기 N N N N N 9220 520 2 5.98 1166064740 128881 42.27 8690 9250 8690 11310 6090 8700 9047.55 1.79 0 8873 10133 9416 9013 8296 7893 9215 8095 78 2610 500 5390 10 1 15652340 1443 -24.33 6.47 12 0.82 -379.00 1426.00 21200 20231227 -56.51 5740 20240805 60.63 21100 -56.30 20240102 5740 60.63 20240805 21200 -56.51 20231227 5740 60.63 20240805 0.88 N 424960 500 78 억 279423 N N 1 N 00 N
3 20241210 151228 57 100.00 KOSDAQ 의료정밀기기 N N N N N 9160 460 2 5.29 1107948700 122573 40.20 8690 9250 8690 11310 6090 8700 9039.24 1.79 0 8758 10133 9416 9013 8296 7893 9215 8095 78 2610 500 5390 10 1 15652340 1434 -24.17 6.42 12 0.78 -379.00 1426.00 21200 20231227 -56.79 5740 20240805 59.58 21100 -56.59 20240102 5740 59.58 20240805 21200 -56.79 20231227 5740 59.58 20240805 0.88 N 424960 500 78 억 279423 N N 0 N 00 N
4 20241210 141227 57 100.00 KOSDAQ 의료정밀기기 N N N N N 9070 370 2 4.25 890195980 98782 32.40 8690 9130 8690 11310 6090 8700 9011.89 1.79 0 8787 10133 9416 9013 8296 7893 9215 8095 78 2610 500 5390 10 1 15652340 1420 -23.93 6.36 12 0.63 -379.00 1426.00 21200 20231227 -57.22 5740 20240805 58.01 21100 -57.01 20240102 5740 58.01 20240805 21200 -57.22 20231227 5740 58.01 20240805 0.88 N 424960 500 78 억 279423 N N 0 N 00 N
5 20241210 131229 57 100.00 KOSDAQ 의료정밀기기 N N N N N 8980 280 2 3.22 839986710 93214 30.57 8690 9130 8690 11310 6090 8700 9011.56 1.79 0 8325 10133 9416 9013 8296 7893 9215 8095 78 2610 500 5390 10 1 15652340 1406 -23.69 6.30 12 0.60 -379.00 1426.00 21200 20231227 -57.64 5740 20240805 56.45 21100 -57.44 20240102 5740 56.45 20240805 21200 -57.64 20231227 5740 56.45 20240805 0.88 N 424960 500 78 억 279423 N N 0 N 00 N
6 20241210 121227 57 100.00 KOSDAQ 의료정밀기기 N N N N N 8920 220 2 2.53 790003850 87641 28.74 8690 9130 8690 11310 6090 8700 9014.28 1.79 0 7354 10133 9416 9013 8296 7893 9215 8095 78 2610 500 5390 10 1 15652340 1396 -23.54 6.26 12 0.56 -379.00 1426.00 21200 20231227 -57.92 5740 20240805 55.40 21100 -57.73 20240102 5740 55.40 20240805 21200 -57.92 20231227 5740 55.40 20240805 0.88 N 424960 500 78 억 279423 N N 0 N 00 N
7 20241210 111227 57 100.00 KOSDAQ 의료정밀기기 N N N N N 8990 290 2 3.33 653582900 72490 23.77 8690 9130 8690 11310 6090 8700 9016.41 1.79 0 15238 10133 9416 9013 8296 7893 9215 8095 78 2610 500 5390 10 1 15652340 1407 -23.72 6.30 12 0.46 -379.00 1426.00 21200 20231227 -57.59 5740 20240805 56.62 21100 -57.39 20240102 5740 56.62 20240805 21200 -57.59 20231227 5740 56.62 20240805 0.88 N 424960 500 78 억 279423 N N 0 N 00 N
8 20241210 101228 57 100.00 KOSDAQ 의료정밀기기 N N N N N 9050 350 2 4.02 488849600 54185 17.77 8690 9130 8690 11310 6090 8700 9022.18 1.79 0 17535 10133 9416 9013 8296 7893 9215 8095 78 2610 500 5390 10 1 15652340 1417 -23.88 6.35 12 0.35 -379.00 1426.00 21200 20231227 -57.31 5740 20240805 57.67 21100 -57.11 20240102 5740 57.67 20240805 21200 -57.31 20231227 5740 57.67 20240805 0.88 N 424960 500 78 억 279423 N N 0 N 00 N
9 20241210 091235 57 100.00 KOSDAQ 의료정밀기기 N N N N N 9060 360 2 4.14 187452970 20965 6.88 8690 9080 8690 11310 6090 8700 8941.85 1.79 0 9184 10133 9416 9013 8296 7893 9215 8095 78 2610 500 5390 10 1 15652340 1418 -23.91 6.35 12 0.13 -379.00 1426.00 21200 20231227 -57.26 5740 20240805 57.84 21100 -57.06 20240102 5740 57.84 20240805 21200 -57.26 20231227 5740 57.84 20240805 0.88 N 424960 500 78 억 279423 N N 0 N 00 N
10 20241209 161223 57 100.00 KOSDAQ 의료정밀기기 N N N N N 8700 -1280 5 -12.83 2748601160 302189 105.90 9260 9730 8610 12970 6990 9980 9095.81 1.72 0 10850 11126 10552 10186 9612 9246 10370 9430 78 2990 500 6180 10 1 15652340 1362 -22.96 6.10 12 1.93 -379.00 1426.00 21200 20231227 -58.96 5740 20240805 51.57 21100 -58.77 20240102 5740 51.57 20240805 21200 -58.96 20231227 5740 51.57 20240805 0.91 N 424960 500 78 억 268532 N N 0 N 00 N
11 20241209 151225 57 100.00 KOSDAQ 의료정밀기기 N N N N N 8790 -1190 5 -11.92 2618240890 287225 100.65 9260 9730 8610 12970 6990 9980 9115.64 1.72 0 6175 11126 10552 10186 9612 9246 10370 9430 78 2990 500 6180 10 1 15652340 1376 -23.19 6.16 12 1.84 -379.00 1426.00 21200 20231227 -58.54 5740 20240805 53.14 21100 -58.34 20240102 5740 53.14 20240805 21200 -58.54 20231227 5740 53.14 20240805 0.91 N 424960 500 78 억 268532 N N 0 N 00 N
12 20241209 141223 57 100.00 KOSDAQ 의료정밀기기 N N N N N 9010 -970 5 -9.72 1899430870 206178 72.25 9260 9730 9000 12970 6990 9980 9212.58 1.72 0 11224 11126 10552 10186 9612 9246 10370 9430 78 2990 500 6180 10 1 15652340 1410 -23.77 6.32 12 1.32 -379.00 1426.00 21200 20231227 -57.50 5740 20240805 56.97 21100 -57.30 20240102 5740 56.97 20240805 21200 -57.50 20231227 5740 56.97 20240805 0.91 N 424960 500 78 억 268532 N N 0 N 00 N