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
458870/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
20241210,161257,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9440,860,2,10.02,484029570,53199,76.76,8600,9460,8600,11150,6010,8580,9098.34,0.70,0,12154,9746,9162,8866,8282,7986,9015,8135,63,2570,500,5310,10,1,12551680,1185,-10.43,12.76,12,0.42,-905.00,740.00,36000,20240619,-73.78,8540,20241115,10.54,36000,-73.78,20240619,8540,10.54,20241115,36000,-73.78,20240619,8540,10.54,20241115,0.86,N,458870,500,62 억,,88130,N,N,6,N,00,N
20241210,151300,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9440,860,2,10.02,459986570,50655,73.08,8600,9440,8600,11150,6010,8580,9080.77,0.70,0,11365,9746,9162,8866,8282,7986,9015,8135,63,2570,500,5310,10,1,12551680,1185,-10.43,12.76,12,0.40,-905.00,740.00,36000,20240619,-73.78,8540,20241115,10.54,36000,-73.78,20240619,8540,10.54,20241115,36000,-73.78,20240619,8540,10.54,20241115,0.86,N,458870,500,62 억,,88130,N,N,154,N,00,N
20241210,141259,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9260,680,2,7.93,365602560,40575,58.54,8600,9310,8600,11150,6010,8580,9010.54,0.70,0,5635,9746,9162,8866,8282,7986,9015,8135,63,2570,500,5310,10,1,12551680,1162,-10.23,12.51,12,0.32,-905.00,740.00,36000,20240619,-74.28,8540,20241115,8.43,36000,-74.28,20240619,8540,8.43,20241115,36000,-74.28,20240619,8540,8.43,20241115,0.86,N,458870,500,62 억,,88130,N,N,154,N,00,N
20241210,131301,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9110,530,2,6.18,309085120,34448,49.70,8600,9200,8600,11150,6010,8580,8972.51,0.70,0,5618,9746,9162,8866,8282,7986,9015,8135,63,2570,500,5310,10,1,12551680,1143,-10.07,12.31,12,0.27,-905.00,740.00,36000,20240619,-74.69,8540,20241115,6.67,36000,-74.69,20240619,8540,6.67,20241115,36000,-74.69,20240619,8540,6.67,20241115,0.86,N,458870,500,62 억,,88130,N,N,154,N,00,N
20241210,121258,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9030,450,2,5.24,278911060,31131,44.92,8600,9200,8600,11150,6010,8580,8959.27,0.70,0,5165,9746,9162,8866,8282,7986,9015,8135,63,2570,500,5310,10,1,12551680,1133,-9.98,12.20,12,0.25,-905.00,740.00,36000,20240619,-74.92,8540,20241115,5.74,36000,-74.92,20240619,8540,5.74,20241115,36000,-74.92,20240619,8540,5.74,20241115,0.86,N,458870,500,62 억,,88130,N,N,154,N,00,N
20241210,111258,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9070,490,2,5.71,218409820,24443,35.27,8600,9080,8600,11150,6010,8580,8935.48,0.70,0,2572,9746,9162,8866,8282,7986,9015,8135,63,2570,500,5310,10,1,12551680,1138,-10.02,12.26,12,0.19,-905.00,740.00,36000,20240619,-74.81,8540,20241115,6.21,36000,-74.81,20240619,8540,6.21,20241115,36000,-74.81,20240619,8540,6.21,20241115,0.86,N,458870,500,62 억,,88130,N,N,154,N,00,N
20241210,101300,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8950,370,2,4.31,125466920,14084,20.32,8600,9010,8600,11150,6010,8580,8908.47,0.70,0,2943,9746,9162,8866,8282,7986,9015,8135,63,2570,500,5310,10,1,12551680,1123,-9.89,12.09,12,0.11,-905.00,740.00,36000,20240619,-75.14,8540,20241115,4.80,36000,-75.14,20240619,8540,4.80,20241115,36000,-75.14,20240619,8540,4.80,20241115,0.86,N,458870,500,62 억,,88130,N,N,154,N,00,N
20241210,091307,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8870,290,2,3.38,10969100,1259,1.82,8600,8870,8600,11150,6010,8580,8712.55,0.70,0,426,9746,9162,8866,8282,7986,9015,8135,63,2570,500,5310,10,1,12551680,1113,-9.80,11.99,12,0.01,-905.00,740.00,36000,20240619,-75.36,8540,20241115,3.86,36000,-75.36,20240619,8540,3.86,20241115,36000,-75.36,20240619,8540,3.86,20241115,0.86,N,458870,500,62 억,,88130,N,N,154,N,00,N
20241209,161254,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8580,-910,5,-9.59,603649450,68833,115.96,9450,9450,8570,12330,6650,9490,8769.97,0.82,0,-15053,10370,9930,9550,9110,8730,9740,8920,63,2840,500,5880,10,1,12551680,1077,-9.48,11.59,12,0.55,-905.00,740.00,36000,20240619,-76.17,8540,20241115,0.47,36000,-76.17,20240619,8540,0.47,20241115,36000,-76.17,20240619,8540,0.47,20241115,0.85,N,458870,500,62 억,,103309,N,N,154,N,00,N
20241209,151257,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8600,-890,5,-9.38,578618010,65917,111.05,9450,9450,8570,12330,6650,9490,8777.98,0.82,0,-13961,10370,9930,9550,9110,8730,9740,8920,63,2840,500,5880,10,1,12551680,1079,-9.50,11.62,12,0.53,-905.00,740.00,36000,20240619,-76.11,8540,20241115,0.70,36000,-76.11,20240619,8540,0.70,20241115,36000,-76.11,20240619,8540,0.70,20241115,0.85,N,458870,500,62 억,,103309,N,N,3,N,00,N
20241209,141255,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8660,-830,5,-8.75,546955410,62236,104.85,9450,9450,8570,12330,6650,9490,8788.41,0.82,0,-14061,10370,9930,9550,9110,8730,9740,8920,63,2840,500,5880,10,1,12551680,1087,-9.57,11.70,12,0.50,-905.00,740.00,36000,20240619,-75.94,8540,20241115,1.41,36000,-75.94,20240619,8540,1.41,20241115,36000,-75.94,20240619,8540,1.41,20241115,0.85,N,458870,500,62 억,,103309,N,N,3,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 161257 57 100.00 KOSDAQ 의료정밀기기 N N N N N 9440 860 2 10.02 484029570 53199 76.76 8600 9460 8600 11150 6010 8580 9098.34 0.70 0 12154 9746 9162 8866 8282 7986 9015 8135 63 2570 500 5310 10 1 12551680 1185 -10.43 12.76 12 0.42 -905.00 740.00 36000 20240619 -73.78 8540 20241115 10.54 36000 -73.78 20240619 8540 10.54 20241115 36000 -73.78 20240619 8540 10.54 20241115 0.86 N 458870 500 62 억 88130 N N 6 N 00 N
3 20241210 151300 57 100.00 KOSDAQ 의료정밀기기 N N N N N 9440 860 2 10.02 459986570 50655 73.08 8600 9440 8600 11150 6010 8580 9080.77 0.70 0 11365 9746 9162 8866 8282 7986 9015 8135 63 2570 500 5310 10 1 12551680 1185 -10.43 12.76 12 0.40 -905.00 740.00 36000 20240619 -73.78 8540 20241115 10.54 36000 -73.78 20240619 8540 10.54 20241115 36000 -73.78 20240619 8540 10.54 20241115 0.86 N 458870 500 62 억 88130 N N 154 N 00 N
4 20241210 141259 57 100.00 KOSDAQ 의료정밀기기 N N N N N 9260 680 2 7.93 365602560 40575 58.54 8600 9310 8600 11150 6010 8580 9010.54 0.70 0 5635 9746 9162 8866 8282 7986 9015 8135 63 2570 500 5310 10 1 12551680 1162 -10.23 12.51 12 0.32 -905.00 740.00 36000 20240619 -74.28 8540 20241115 8.43 36000 -74.28 20240619 8540 8.43 20241115 36000 -74.28 20240619 8540 8.43 20241115 0.86 N 458870 500 62 억 88130 N N 154 N 00 N
5 20241210 131301 57 100.00 KOSDAQ 의료정밀기기 N N N N N 9110 530 2 6.18 309085120 34448 49.70 8600 9200 8600 11150 6010 8580 8972.51 0.70 0 5618 9746 9162 8866 8282 7986 9015 8135 63 2570 500 5310 10 1 12551680 1143 -10.07 12.31 12 0.27 -905.00 740.00 36000 20240619 -74.69 8540 20241115 6.67 36000 -74.69 20240619 8540 6.67 20241115 36000 -74.69 20240619 8540 6.67 20241115 0.86 N 458870 500 62 억 88130 N N 154 N 00 N
6 20241210 121258 57 100.00 KOSDAQ 의료정밀기기 N N N N N 9030 450 2 5.24 278911060 31131 44.92 8600 9200 8600 11150 6010 8580 8959.27 0.70 0 5165 9746 9162 8866 8282 7986 9015 8135 63 2570 500 5310 10 1 12551680 1133 -9.98 12.20 12 0.25 -905.00 740.00 36000 20240619 -74.92 8540 20241115 5.74 36000 -74.92 20240619 8540 5.74 20241115 36000 -74.92 20240619 8540 5.74 20241115 0.86 N 458870 500 62 억 88130 N N 154 N 00 N
7 20241210 111258 57 100.00 KOSDAQ 의료정밀기기 N N N N N 9070 490 2 5.71 218409820 24443 35.27 8600 9080 8600 11150 6010 8580 8935.48 0.70 0 2572 9746 9162 8866 8282 7986 9015 8135 63 2570 500 5310 10 1 12551680 1138 -10.02 12.26 12 0.19 -905.00 740.00 36000 20240619 -74.81 8540 20241115 6.21 36000 -74.81 20240619 8540 6.21 20241115 36000 -74.81 20240619 8540 6.21 20241115 0.86 N 458870 500 62 억 88130 N N 154 N 00 N
8 20241210 101300 57 100.00 KOSDAQ 의료정밀기기 N N N N N 8950 370 2 4.31 125466920 14084 20.32 8600 9010 8600 11150 6010 8580 8908.47 0.70 0 2943 9746 9162 8866 8282 7986 9015 8135 63 2570 500 5310 10 1 12551680 1123 -9.89 12.09 12 0.11 -905.00 740.00 36000 20240619 -75.14 8540 20241115 4.80 36000 -75.14 20240619 8540 4.80 20241115 36000 -75.14 20240619 8540 4.80 20241115 0.86 N 458870 500 62 억 88130 N N 154 N 00 N
9 20241210 091307 57 100.00 KOSDAQ 의료정밀기기 N N N N N 8870 290 2 3.38 10969100 1259 1.82 8600 8870 8600 11150 6010 8580 8712.55 0.70 0 426 9746 9162 8866 8282 7986 9015 8135 63 2570 500 5310 10 1 12551680 1113 -9.80 11.99 12 0.01 -905.00 740.00 36000 20240619 -75.36 8540 20241115 3.86 36000 -75.36 20240619 8540 3.86 20241115 36000 -75.36 20240619 8540 3.86 20241115 0.86 N 458870 500 62 억 88130 N N 154 N 00 N
10 20241209 161254 57 100.00 KOSDAQ 의료정밀기기 N N N N N 8580 -910 5 -9.59 603649450 68833 115.96 9450 9450 8570 12330 6650 9490 8769.97 0.82 0 -15053 10370 9930 9550 9110 8730 9740 8920 63 2840 500 5880 10 1 12551680 1077 -9.48 11.59 12 0.55 -905.00 740.00 36000 20240619 -76.17 8540 20241115 0.47 36000 -76.17 20240619 8540 0.47 20241115 36000 -76.17 20240619 8540 0.47 20241115 0.85 N 458870 500 62 억 103309 N N 154 N 00 N
11 20241209 151257 57 100.00 KOSDAQ 의료정밀기기 N N N N N 8600 -890 5 -9.38 578618010 65917 111.05 9450 9450 8570 12330 6650 9490 8777.98 0.82 0 -13961 10370 9930 9550 9110 8730 9740 8920 63 2840 500 5880 10 1 12551680 1079 -9.50 11.62 12 0.53 -905.00 740.00 36000 20240619 -76.11 8540 20241115 0.70 36000 -76.11 20240619 8540 0.70 20241115 36000 -76.11 20240619 8540 0.70 20241115 0.85 N 458870 500 62 억 103309 N N 3 N 00 N
12 20241209 141255 57 100.00 KOSDAQ 의료정밀기기 N N N N N 8660 -830 5 -8.75 546955410 62236 104.85 9450 9450 8570 12330 6650 9490 8788.41 0.82 0 -14061 10370 9930 9550 9110 8730 9740 8920 63 2840 500 5880 10 1 12551680 1087 -9.57 11.70 12 0.50 -905.00 740.00 36000 20240619 -75.94 8540 20241115 1.41 36000 -75.94 20240619 8540 1.41 20241115 36000 -75.94 20240619 8540 1.41 20241115 0.85 N 458870 500 62 억 103309 N N 3 N 00 N