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
060310/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
20241210,160544,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,1791,137,2,8.28,918289221,526852,72.84,1637,1800,1637,2150,1158,1654,1742.68,6.34,0,218103,1834,1744,1697,1607,1560,1720,1583,255,496,500,1020,1,1,51084642,915,33.17,1.79,03,1.03,54.00,998.00,4795,20240110,-62.65,1637,20241210,9.41,4795,-62.65,20240110,1637,9.41,20241210,4795,-62.65,20240110,1637,9.41,20241210,4.75,N,060310,500,255 억,,3240459,N,N,0,N,00,N
20241210,150546,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,1768,114,2,6.89,829563765,477048,65.95,1637,1800,1637,2150,1158,1654,1739.00,6.34,0,201952,1834,1744,1697,1607,1560,1720,1583,255,496,500,1020,1,1,51084642,903,32.74,1.77,03,0.93,54.00,998.00,4795,20240110,-63.13,1637,20241210,8.00,4795,-63.13,20240110,1637,8.00,20241210,4795,-63.13,20240110,1637,8.00,20241210,4.75,N,060310,500,255 억,,3240459,N,N,0,N,00,N
20241210,140545,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,1760,106,2,6.41,721815852,415717,57.47,1637,1800,1637,2150,1158,1654,1736.37,6.34,0,178175,1834,1744,1697,1607,1560,1720,1583,255,496,500,1020,1,1,51084642,899,32.59,1.76,03,0.81,54.00,998.00,4795,20240110,-63.30,1637,20241210,7.51,4795,-63.30,20240110,1637,7.51,20241210,4795,-63.30,20240110,1637,7.51,20241210,4.75,N,060310,500,255 억,,3240459,N,N,0,N,00,N
20241210,130544,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,1770,116,2,7.01,650205914,375134,51.86,1637,1800,1637,2150,1158,1654,1733.32,6.34,0,157964,1834,1744,1697,1607,1560,1720,1583,255,496,500,1020,1,1,51084642,904,32.78,1.77,03,0.73,54.00,998.00,4795,20240110,-63.09,1637,20241210,8.12,4795,-63.09,20240110,1637,8.12,20241210,4795,-63.09,20240110,1637,8.12,20241210,4.75,N,060310,500,255 억,,3240459,N,N,0,N,00,N
20241210,120545,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,1784,130,2,7.86,566635361,327831,45.32,1637,1800,1637,2150,1158,1654,1728.50,6.34,0,137968,1834,1744,1697,1607,1560,1720,1583,255,496,500,1020,1,1,51084642,911,33.04,1.79,03,0.64,54.00,998.00,4795,20240110,-62.79,1637,20241210,8.98,4795,-62.79,20240110,1637,8.98,20241210,4795,-62.79,20240110,1637,8.98,20241210,4.75,N,060310,500,255 억,,3240459,N,N,0,N,00,N
20241210,110543,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,1789,135,2,8.16,523473517,303605,41.97,1637,1800,1637,2150,1158,1654,1724.26,6.34,0,136145,1834,1744,1697,1607,1560,1720,1583,255,496,500,1020,1,1,51084642,914,33.13,1.79,03,0.59,54.00,998.00,4795,20240110,-62.69,1637,20241210,9.29,4795,-62.69,20240110,1637,9.29,20241210,4795,-62.69,20240110,1637,9.29,20241210,4.75,N,060310,500,255 억,,3240459,N,N,0,N,00,N
20241210,100544,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,1745,91,2,5.50,355966942,208356,28.80,1637,1745,1637,2150,1158,1654,1708.53,6.34,0,66535,1834,1744,1697,1607,1560,1720,1583,255,496,500,1020,1,1,51084642,891,32.31,1.75,03,0.41,54.00,998.00,4795,20240110,-63.61,1637,20241210,6.60,4795,-63.61,20240110,1637,6.60,20241210,4795,-63.61,20240110,1637,6.60,20241210,4.75,N,060310,500,255 억,,3240459,N,N,0,N,00,N
20241210,090548,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,1700,46,2,2.78,86948195,52727,7.29,1637,1700,1637,2150,1158,1654,1649.00,6.34,0,20251,1834,1744,1697,1607,1560,1720,1583,255,496,500,1020,1,1,51084642,868,31.48,1.70,03,0.10,54.00,998.00,4795,20240110,-64.55,1637,20241210,3.85,4795,-64.55,20240110,1637,3.85,20241210,4795,-64.55,20240110,1637,3.85,20241210,4.75,N,060310,500,255 억,,3240459,N,N,0,N,00,N
20241209,160542,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,1654,-166,5,-9.12,1213638239,712418,145.27,1750,1787,1650,2365,1274,1820,1703.83,6.40,0,-31787,1908,1863,1826,1781,1744,1845,1763,255,545,500,1120,1,1,51084642,845,30.63,1.66,03,1.39,54.00,998.00,4795,20240110,-65.51,1650,20241209,0.24,4795,-65.51,20240110,1650,0.24,20241209,4795,-65.51,20240110,1650,0.24,20241209,4.89,N,060310,500,255 억,,3271288,N,N,0,N,00,N
20241209,150545,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,1669,-151,5,-8.30,1116682133,653996,133.36,1750,1787,1650,2365,1274,1820,1707.45,6.40,0,-25914,1908,1863,1826,1781,1744,1845,1763,255,545,500,1120,1,1,51084642,853,30.91,1.67,03,1.28,54.00,998.00,4795,20240110,-65.19,1650,20241209,1.15,4795,-65.19,20240110,1650,1.15,20241209,4795,-65.19,20240110,1650,1.15,20241209,4.89,N,060310,500,255 억,,3271288,N,N,0,N,00,N
20241209,140544,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,1688,-132,5,-7.25,998099857,582951,118.87,1750,1787,1650,2365,1274,1820,1712.12,6.40,0,-30437,1908,1863,1826,1781,1744,1845,1763,255,545,500,1120,1,1,51084642,862,31.26,1.69,03,1.14,54.00,998.00,4795,20240110,-64.80,1650,20241209,2.30,4795,-64.80,20240110,1650,2.30,20241209,4795,-64.80,20240110,1650,2.30,20241209,4.89,N,060310,500,255 억,,3271288,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 160544 55 60.00 KOSDAQ 신저가 의료정밀기기 N N N Y 60 N 1791 137 2 8.28 918289221 526852 72.84 1637 1800 1637 2150 1158 1654 1742.68 6.34 0 218103 1834 1744 1697 1607 1560 1720 1583 255 496 500 1020 1 1 51084642 915 33.17 1.79 03 1.03 54.00 998.00 4795 20240110 -62.65 1637 20241210 9.41 4795 -62.65 20240110 1637 9.41 20241210 4795 -62.65 20240110 1637 9.41 20241210 4.75 N 060310 500 255 억 3240459 N N 0 N 00 N
3 20241210 150546 55 60.00 KOSDAQ 신저가 의료정밀기기 N N N Y 60 N 1768 114 2 6.89 829563765 477048 65.95 1637 1800 1637 2150 1158 1654 1739.00 6.34 0 201952 1834 1744 1697 1607 1560 1720 1583 255 496 500 1020 1 1 51084642 903 32.74 1.77 03 0.93 54.00 998.00 4795 20240110 -63.13 1637 20241210 8.00 4795 -63.13 20240110 1637 8.00 20241210 4795 -63.13 20240110 1637 8.00 20241210 4.75 N 060310 500 255 억 3240459 N N 0 N 00 N
4 20241210 140545 55 60.00 KOSDAQ 신저가 의료정밀기기 N N N Y 60 N 1760 106 2 6.41 721815852 415717 57.47 1637 1800 1637 2150 1158 1654 1736.37 6.34 0 178175 1834 1744 1697 1607 1560 1720 1583 255 496 500 1020 1 1 51084642 899 32.59 1.76 03 0.81 54.00 998.00 4795 20240110 -63.30 1637 20241210 7.51 4795 -63.30 20240110 1637 7.51 20241210 4795 -63.30 20240110 1637 7.51 20241210 4.75 N 060310 500 255 억 3240459 N N 0 N 00 N
5 20241210 130544 55 60.00 KOSDAQ 신저가 의료정밀기기 N N N Y 60 N 1770 116 2 7.01 650205914 375134 51.86 1637 1800 1637 2150 1158 1654 1733.32 6.34 0 157964 1834 1744 1697 1607 1560 1720 1583 255 496 500 1020 1 1 51084642 904 32.78 1.77 03 0.73 54.00 998.00 4795 20240110 -63.09 1637 20241210 8.12 4795 -63.09 20240110 1637 8.12 20241210 4795 -63.09 20240110 1637 8.12 20241210 4.75 N 060310 500 255 억 3240459 N N 0 N 00 N
6 20241210 120545 55 60.00 KOSDAQ 신저가 의료정밀기기 N N N Y 60 N 1784 130 2 7.86 566635361 327831 45.32 1637 1800 1637 2150 1158 1654 1728.50 6.34 0 137968 1834 1744 1697 1607 1560 1720 1583 255 496 500 1020 1 1 51084642 911 33.04 1.79 03 0.64 54.00 998.00 4795 20240110 -62.79 1637 20241210 8.98 4795 -62.79 20240110 1637 8.98 20241210 4795 -62.79 20240110 1637 8.98 20241210 4.75 N 060310 500 255 억 3240459 N N 0 N 00 N
7 20241210 110543 55 60.00 KOSDAQ 신저가 의료정밀기기 N N N Y 60 N 1789 135 2 8.16 523473517 303605 41.97 1637 1800 1637 2150 1158 1654 1724.26 6.34 0 136145 1834 1744 1697 1607 1560 1720 1583 255 496 500 1020 1 1 51084642 914 33.13 1.79 03 0.59 54.00 998.00 4795 20240110 -62.69 1637 20241210 9.29 4795 -62.69 20240110 1637 9.29 20241210 4795 -62.69 20240110 1637 9.29 20241210 4.75 N 060310 500 255 억 3240459 N N 0 N 00 N
8 20241210 100544 55 60.00 KOSDAQ 신저가 의료정밀기기 N N N Y 60 N 1745 91 2 5.50 355966942 208356 28.80 1637 1745 1637 2150 1158 1654 1708.53 6.34 0 66535 1834 1744 1697 1607 1560 1720 1583 255 496 500 1020 1 1 51084642 891 32.31 1.75 03 0.41 54.00 998.00 4795 20240110 -63.61 1637 20241210 6.60 4795 -63.61 20240110 1637 6.60 20241210 4795 -63.61 20240110 1637 6.60 20241210 4.75 N 060310 500 255 억 3240459 N N 0 N 00 N
9 20241210 090548 55 60.00 KOSDAQ 신저가 의료정밀기기 N N N Y 60 N 1700 46 2 2.78 86948195 52727 7.29 1637 1700 1637 2150 1158 1654 1649.00 6.34 0 20251 1834 1744 1697 1607 1560 1720 1583 255 496 500 1020 1 1 51084642 868 31.48 1.70 03 0.10 54.00 998.00 4795 20240110 -64.55 1637 20241210 3.85 4795 -64.55 20240110 1637 3.85 20241210 4795 -64.55 20240110 1637 3.85 20241210 4.75 N 060310 500 255 억 3240459 N N 0 N 00 N
10 20241209 160542 55 60.00 KOSDAQ 신저가 의료정밀기기 N N N Y 60 N 1654 -166 5 -9.12 1213638239 712418 145.27 1750 1787 1650 2365 1274 1820 1703.83 6.40 0 -31787 1908 1863 1826 1781 1744 1845 1763 255 545 500 1120 1 1 51084642 845 30.63 1.66 03 1.39 54.00 998.00 4795 20240110 -65.51 1650 20241209 0.24 4795 -65.51 20240110 1650 0.24 20241209 4795 -65.51 20240110 1650 0.24 20241209 4.89 N 060310 500 255 억 3271288 N N 0 N 00 N
11 20241209 150545 55 60.00 KOSDAQ 신저가 의료정밀기기 N N N Y 60 N 1669 -151 5 -8.30 1116682133 653996 133.36 1750 1787 1650 2365 1274 1820 1707.45 6.40 0 -25914 1908 1863 1826 1781 1744 1845 1763 255 545 500 1120 1 1 51084642 853 30.91 1.67 03 1.28 54.00 998.00 4795 20240110 -65.19 1650 20241209 1.15 4795 -65.19 20240110 1650 1.15 20241209 4795 -65.19 20240110 1650 1.15 20241209 4.89 N 060310 500 255 억 3271288 N N 0 N 00 N
12 20241209 140544 55 60.00 KOSDAQ 신저가 의료정밀기기 N N N Y 60 N 1688 -132 5 -7.25 998099857 582951 118.87 1750 1787 1650 2365 1274 1820 1712.12 6.40 0 -30437 1908 1863 1826 1781 1744 1845 1763 255 545 500 1120 1 1 51084642 862 31.26 1.69 03 1.14 54.00 998.00 4795 20240110 -64.80 1650 20241209 2.30 4795 -64.80 20240110 1650 2.30 20241209 4795 -64.80 20240110 1650 2.30 20241209 4.89 N 060310 500 255 억 3271288 N N 0 N 00 N