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
058110/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
20241210,160537,54,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1832,56,2,3.15,263915682,146233,61.82,1720,1889,1687,2305,1244,1776,1804.69,0.82,0,39486,2074,1925,1848,1699,1622,1886,1660,80,529,500,1100,1,1,16050530,294,-1.82,0.54,12,0.91,-1004.00,3378.00,6270,20231207,-70.78,1687,20241210,8.60,4120,-55.53,20240222,1687,8.60,20241210,5780,-68.30,20231211,1687,8.60,20241210,2.71,N,058110,500,80 억,,131652,N,N,0,N,01,N
20241210,150539,54,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1884,108,2,6.08,257195485,142604,60.29,1720,1889,1687,2305,1244,1776,1803.56,0.82,0,40682,2074,1925,1848,1699,1622,1886,1660,80,529,500,1100,1,1,16050530,302,-1.88,0.56,12,0.89,-1004.00,3378.00,6270,20231207,-69.95,1687,20241210,11.68,4120,-54.27,20240222,1687,11.68,20241210,5780,-67.40,20231211,1687,11.68,20241210,2.71,N,058110,500,80 억,,131652,N,N,0,N,01,N
20241210,140539,54,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1885,109,2,6.14,201011063,112345,47.49,1720,1885,1687,2305,1244,1776,1789.23,0.82,0,28894,2074,1925,1848,1699,1622,1886,1660,80,529,500,1100,1,1,16050530,303,-1.88,0.56,12,0.70,-1004.00,3378.00,6270,20231207,-69.94,1687,20241210,11.74,4120,-54.25,20240222,1687,11.74,20241210,5780,-67.39,20231211,1687,11.74,20241210,2.71,N,058110,500,80 억,,131652,N,N,0,N,01,N
20241210,130538,54,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1850,74,2,4.17,173743232,97654,41.28,1720,1860,1687,2305,1244,1776,1779.17,0.82,0,19685,2074,1925,1848,1699,1622,1886,1660,80,529,500,1100,1,1,16050530,297,-1.84,0.55,12,0.61,-1004.00,3378.00,6270,20231207,-70.49,1687,20241210,9.66,4120,-55.10,20240222,1687,9.66,20241210,5780,-67.99,20231211,1687,9.66,20241210,2.71,N,058110,500,80 억,,131652,N,N,0,N,01,N
20241210,120538,54,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1853,77,2,4.34,158874281,89616,37.89,1720,1857,1687,2305,1244,1776,1772.83,0.82,0,21942,2074,1925,1848,1699,1622,1886,1660,80,529,500,1100,1,1,16050530,297,-1.85,0.55,12,0.56,-1004.00,3378.00,6270,20231207,-70.45,1687,20241210,9.84,4120,-55.02,20240222,1687,9.84,20241210,5780,-67.94,20231211,1687,9.84,20241210,2.71,N,058110,500,80 억,,131652,N,N,0,N,01,N
20241210,110537,54,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1846,70,2,3.94,147322320,83365,35.24,1720,1857,1687,2305,1244,1776,1767.20,0.82,0,18803,2074,1925,1848,1699,1622,1886,1660,80,529,500,1100,1,1,16050530,296,-1.84,0.55,12,0.52,-1004.00,3378.00,6270,20231207,-70.56,1687,20241210,9.43,4120,-55.19,20240222,1687,9.43,20241210,5780,-68.06,20231211,1687,9.43,20241210,2.71,N,058110,500,80 억,,131652,N,N,0,N,01,N
20241210,100537,54,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1780,4,2,0.23,109131653,62483,26.41,1720,1818,1687,2305,1244,1776,1746.58,0.82,0,19857,2074,1925,1848,1699,1622,1886,1660,80,529,500,1100,1,1,16050530,286,-1.77,0.53,12,0.39,-1004.00,3378.00,6270,20231207,-71.61,1687,20241210,5.51,4120,-56.80,20240222,1687,5.51,20241210,5780,-69.20,20231211,1687,5.51,20241210,2.71,N,058110,500,80 억,,131652,N,N,0,N,01,N
20241210,090541,54,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1762,-14,5,-0.79,64029269,37037,15.66,1720,1792,1687,2305,1244,1776,1728.79,0.82,0,14424,2074,1925,1848,1699,1622,1886,1660,80,529,500,1100,1,1,16050530,283,-1.75,0.52,12,0.23,-1004.00,3378.00,6270,20231207,-71.90,1687,20241210,4.45,4120,-57.23,20240222,1687,4.45,20241210,5780,-69.52,20231211,1687,4.45,20241210,2.71,N,058110,500,80 억,,131652,N,N,0,N,01,N
20241209,160536,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1776,-239,5,-11.86,432576541,234917,198.35,1997,1997,1771,2615,1415,2015,1841.45,1.27,0,-72633,2173,2094,2046,1967,1919,2070,1943,80,600,500,1240,1,1,16050530,285,-1.77,0.53,12,1.46,-1004.00,3378.00,6270,20231207,-71.67,1771,20241209,0.28,4120,-56.89,20240222,1771,0.28,20241209,5780,-69.27,20231211,1771,0.28,20241209,2.78,N,058110,500,80 억,,204237,N,N,0,N,00,N
20241209,150538,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1795,-220,5,-10.92,406637622,220322,186.02,1997,1997,1780,2615,1415,2015,1845.65,1.27,0,-73398,2173,2094,2046,1967,1919,2070,1943,80,600,500,1240,1,1,16050530,288,-1.79,0.53,12,1.37,-1004.00,3378.00,6270,20231207,-71.37,1780,20241209,0.84,4120,-56.43,20240222,1780,0.84,20241209,5780,-68.94,20231211,1780,0.84,20241209,2.78,N,058110,500,80 억,,204237,N,N,0,N,00,N
20241209,140537,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1806,-209,5,-10.37,364359481,196872,166.22,1997,1997,1804,2615,1415,2015,1850.74,1.27,0,-66645,2173,2094,2046,1967,1919,2070,1943,80,600,500,1240,1,1,16050530,290,-1.80,0.53,12,1.23,-1004.00,3378.00,6270,20231207,-71.20,1804,20241209,0.11,4120,-56.17,20240222,1804,0.11,20241209,5780,-68.75,20231211,1804,0.11,20241209,2.78,N,058110,500,80 억,,204237,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 160537 54 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 1832 56 2 3.15 263915682 146233 61.82 1720 1889 1687 2305 1244 1776 1804.69 0.82 0 39486 2074 1925 1848 1699 1622 1886 1660 80 529 500 1100 1 1 16050530 294 -1.82 0.54 12 0.91 -1004.00 3378.00 6270 20231207 -70.78 1687 20241210 8.60 4120 -55.53 20240222 1687 8.60 20241210 5780 -68.30 20231211 1687 8.60 20241210 2.71 N 058110 500 80 억 131652 N N 0 N 01 N
3 20241210 150539 54 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 1884 108 2 6.08 257195485 142604 60.29 1720 1889 1687 2305 1244 1776 1803.56 0.82 0 40682 2074 1925 1848 1699 1622 1886 1660 80 529 500 1100 1 1 16050530 302 -1.88 0.56 12 0.89 -1004.00 3378.00 6270 20231207 -69.95 1687 20241210 11.68 4120 -54.27 20240222 1687 11.68 20241210 5780 -67.40 20231211 1687 11.68 20241210 2.71 N 058110 500 80 억 131652 N N 0 N 01 N
4 20241210 140539 54 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 1885 109 2 6.14 201011063 112345 47.49 1720 1885 1687 2305 1244 1776 1789.23 0.82 0 28894 2074 1925 1848 1699 1622 1886 1660 80 529 500 1100 1 1 16050530 303 -1.88 0.56 12 0.70 -1004.00 3378.00 6270 20231207 -69.94 1687 20241210 11.74 4120 -54.25 20240222 1687 11.74 20241210 5780 -67.39 20231211 1687 11.74 20241210 2.71 N 058110 500 80 억 131652 N N 0 N 01 N
5 20241210 130538 54 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 1850 74 2 4.17 173743232 97654 41.28 1720 1860 1687 2305 1244 1776 1779.17 0.82 0 19685 2074 1925 1848 1699 1622 1886 1660 80 529 500 1100 1 1 16050530 297 -1.84 0.55 12 0.61 -1004.00 3378.00 6270 20231207 -70.49 1687 20241210 9.66 4120 -55.10 20240222 1687 9.66 20241210 5780 -67.99 20231211 1687 9.66 20241210 2.71 N 058110 500 80 억 131652 N N 0 N 01 N
6 20241210 120538 54 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 1853 77 2 4.34 158874281 89616 37.89 1720 1857 1687 2305 1244 1776 1772.83 0.82 0 21942 2074 1925 1848 1699 1622 1886 1660 80 529 500 1100 1 1 16050530 297 -1.85 0.55 12 0.56 -1004.00 3378.00 6270 20231207 -70.45 1687 20241210 9.84 4120 -55.02 20240222 1687 9.84 20241210 5780 -67.94 20231211 1687 9.84 20241210 2.71 N 058110 500 80 억 131652 N N 0 N 01 N
7 20241210 110537 54 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 1846 70 2 3.94 147322320 83365 35.24 1720 1857 1687 2305 1244 1776 1767.20 0.82 0 18803 2074 1925 1848 1699 1622 1886 1660 80 529 500 1100 1 1 16050530 296 -1.84 0.55 12 0.52 -1004.00 3378.00 6270 20231207 -70.56 1687 20241210 9.43 4120 -55.19 20240222 1687 9.43 20241210 5780 -68.06 20231211 1687 9.43 20241210 2.71 N 058110 500 80 억 131652 N N 0 N 01 N
8 20241210 100537 54 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 1780 4 2 0.23 109131653 62483 26.41 1720 1818 1687 2305 1244 1776 1746.58 0.82 0 19857 2074 1925 1848 1699 1622 1886 1660 80 529 500 1100 1 1 16050530 286 -1.77 0.53 12 0.39 -1004.00 3378.00 6270 20231207 -71.61 1687 20241210 5.51 4120 -56.80 20240222 1687 5.51 20241210 5780 -69.20 20231211 1687 5.51 20241210 2.71 N 058110 500 80 억 131652 N N 0 N 01 N
9 20241210 090541 54 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 1762 -14 5 -0.79 64029269 37037 15.66 1720 1792 1687 2305 1244 1776 1728.79 0.82 0 14424 2074 1925 1848 1699 1622 1886 1660 80 529 500 1100 1 1 16050530 283 -1.75 0.52 12 0.23 -1004.00 3378.00 6270 20231207 -71.90 1687 20241210 4.45 4120 -57.23 20240222 1687 4.45 20241210 5780 -69.52 20231211 1687 4.45 20241210 2.71 N 058110 500 80 억 131652 N N 0 N 01 N
10 20241209 160536 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 1776 -239 5 -11.86 432576541 234917 198.35 1997 1997 1771 2615 1415 2015 1841.45 1.27 0 -72633 2173 2094 2046 1967 1919 2070 1943 80 600 500 1240 1 1 16050530 285 -1.77 0.53 12 1.46 -1004.00 3378.00 6270 20231207 -71.67 1771 20241209 0.28 4120 -56.89 20240222 1771 0.28 20241209 5780 -69.27 20231211 1771 0.28 20241209 2.78 N 058110 500 80 억 204237 N N 0 N 00 N
11 20241209 150538 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 1795 -220 5 -10.92 406637622 220322 186.02 1997 1997 1780 2615 1415 2015 1845.65 1.27 0 -73398 2173 2094 2046 1967 1919 2070 1943 80 600 500 1240 1 1 16050530 288 -1.79 0.53 12 1.37 -1004.00 3378.00 6270 20231207 -71.37 1780 20241209 0.84 4120 -56.43 20240222 1780 0.84 20241209 5780 -68.94 20231211 1780 0.84 20241209 2.78 N 058110 500 80 억 204237 N N 0 N 00 N
12 20241209 140537 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 1806 -209 5 -10.37 364359481 196872 166.22 1997 1997 1804 2615 1415 2015 1850.74 1.27 0 -66645 2173 2094 2046 1967 1919 2070 1943 80 600 500 1240 1 1 16050530 290 -1.80 0.53 12 1.23 -1004.00 3378.00 6270 20231207 -71.20 1804 20241209 0.11 4120 -56.17 20240222 1804 0.11 20241209 5780 -68.75 20231211 1804 0.11 20241209 2.78 N 058110 500 80 억 204237 N N 0 N 00 N