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
303360/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
20241210,161058,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2585,95,2,3.82,27558835,10771,35.26,2480,2585,2480,3235,1745,2490,2558.61,0.06,0,-457,2830,2660,2545,2375,2260,2602,2317,64,745,500,1740,5,1,12877215,333,68.03,1.41,12,0.08,38.00,1827.00,3590,20240709,-27.99,2430,20241209,6.38,3590,-27.99,20240709,2430,6.38,20241209,3590,-27.99,20240709,2430,6.38,20241209,0.25,N,303360,500,64 억,,8112,N,N,0,N,00,N
20241210,151100,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2585,95,2,3.82,26396080,10318,33.78,2480,2585,2480,3235,1745,2490,2558.26,0.06,0,-443,2830,2660,2545,2375,2260,2602,2317,64,745,500,1740,5,1,12877215,333,68.03,1.41,12,0.08,38.00,1827.00,3590,20240709,-27.99,2430,20241209,6.38,3590,-27.99,20240709,2430,6.38,20241209,3590,-27.99,20240709,2430,6.38,20241209,0.25,N,303360,500,64 억,,8112,N,N,0,N,00,N
20241210,141100,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2580,90,2,3.61,25101455,9816,32.13,2480,2585,2480,3235,1745,2490,2557.20,0.06,0,-468,2830,2660,2545,2375,2260,2602,2317,64,745,500,1740,5,1,12877215,332,67.89,1.41,12,0.08,38.00,1827.00,3590,20240709,-28.13,2430,20241209,6.17,3590,-28.13,20240709,2430,6.17,20241209,3590,-28.13,20240709,2430,6.17,20241209,0.25,N,303360,500,64 억,,8112,N,N,0,N,00,N
20241210,131101,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2580,90,2,3.61,20456725,8011,26.22,2480,2585,2480,3235,1745,2490,2553.58,0.06,0,-514,2830,2660,2545,2375,2260,2602,2317,64,745,500,1740,5,1,12877215,332,67.89,1.41,12,0.06,38.00,1827.00,3590,20240709,-28.13,2430,20241209,6.17,3590,-28.13,20240709,2430,6.17,20241209,3590,-28.13,20240709,2430,6.17,20241209,0.25,N,303360,500,64 억,,8112,N,N,0,N,00,N
20241210,121100,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2585,95,2,3.82,19573870,7668,25.10,2480,2585,2480,3235,1745,2490,2552.67,0.06,0,-499,2830,2660,2545,2375,2260,2602,2317,64,745,500,1740,5,1,12877215,333,68.03,1.41,12,0.06,38.00,1827.00,3590,20240709,-27.99,2430,20241209,6.38,3590,-27.99,20240709,2430,6.38,20241209,3590,-27.99,20240709,2430,6.38,20241209,0.25,N,303360,500,64 억,,8112,N,N,0,N,00,N
20241210,111059,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2580,90,2,3.61,15241080,5989,19.60,2480,2580,2480,3235,1745,2490,2544.85,0.06,0,-461,2830,2660,2545,2375,2260,2602,2317,64,745,500,1740,5,1,12877215,332,67.89,1.41,12,0.05,38.00,1827.00,3590,20240709,-28.13,2430,20241209,6.17,3590,-28.13,20240709,2430,6.17,20241209,3590,-28.13,20240709,2430,6.17,20241209,0.25,N,303360,500,64 억,,8112,N,N,0,N,00,N
20241210,101100,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2565,75,2,3.01,8788965,3470,11.36,2480,2565,2480,3235,1745,2490,2532.84,0.06,0,-168,2830,2660,2545,2375,2260,2602,2317,64,745,500,1740,5,1,12877215,330,67.50,1.40,12,0.03,38.00,1827.00,3590,20240709,-28.55,2430,20241209,5.56,3590,-28.55,20240709,2430,5.56,20241209,3590,-28.55,20240709,2430,5.56,20241209,0.25,N,303360,500,64 억,,8112,N,N,0,N,00,N
20241210,091107,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2550,60,2,2.41,3963410,1577,5.16,2480,2555,2480,3235,1745,2490,2513.26,0.06,0,-106,2830,2660,2545,2375,2260,2602,2317,64,745,500,1740,5,1,12877215,328,67.11,1.40,12,0.01,38.00,1827.00,3590,20240709,-28.97,2430,20241209,4.94,3590,-28.97,20240709,2430,4.94,20241209,3590,-28.97,20240709,2430,4.94,20241209,0.25,N,303360,500,64 억,,8112,N,N,0,N,00,N
20241209,161057,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,2490,-230,5,-8.46,77702245,30547,120.15,2685,2715,2430,3535,1905,2720,2543.78,0.06,0,928,2816,2767,2671,2622,2526,2792,2647,64,815,500,1900,5,1,12877215,321,65.53,1.36,12,0.24,38.00,1827.00,3590,20240709,-30.64,2430,20241209,2.47,3590,-30.64,20240709,2430,2.47,20241209,3590,-30.64,20240709,2430,2.47,20241209,0.24,N,303360,500,64 억,,7184,N,N,0,N,00,N
20241209,151058,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,2535,-185,5,-6.80,76874640,30215,118.85,2685,2715,2430,3535,1905,2720,2544.25,0.06,0,952,2816,2767,2671,2622,2526,2792,2647,64,815,500,1900,5,1,12877215,326,66.71,1.39,12,0.23,38.00,1827.00,3590,20240709,-29.39,2430,20241209,4.32,3590,-29.39,20240709,2430,4.32,20241209,3590,-29.39,20240709,2430,4.32,20241209,0.24,N,303360,500,64 억,,7184,N,N,0,N,00,N
20241209,141058,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,2490,-230,5,-8.46,61241530,23902,94.02,2685,2715,2435,3535,1905,2720,2562.19,0.06,0,482,2816,2767,2671,2622,2526,2792,2647,64,815,500,1900,5,1,12877215,321,65.53,1.36,12,0.19,38.00,1827.00,3590,20240709,-30.64,2435,20241209,2.26,3590,-30.64,20240709,2435,2.26,20241209,3590,-30.64,20240709,2435,2.26,20241209,0.24,N,303360,500,64 억,,7184,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 161058 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2585 95 2 3.82 27558835 10771 35.26 2480 2585 2480 3235 1745 2490 2558.61 0.06 0 -457 2830 2660 2545 2375 2260 2602 2317 64 745 500 1740 5 1 12877215 333 68.03 1.41 12 0.08 38.00 1827.00 3590 20240709 -27.99 2430 20241209 6.38 3590 -27.99 20240709 2430 6.38 20241209 3590 -27.99 20240709 2430 6.38 20241209 0.25 N 303360 500 64 억 8112 N N 0 N 00 N
3 20241210 151100 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2585 95 2 3.82 26396080 10318 33.78 2480 2585 2480 3235 1745 2490 2558.26 0.06 0 -443 2830 2660 2545 2375 2260 2602 2317 64 745 500 1740 5 1 12877215 333 68.03 1.41 12 0.08 38.00 1827.00 3590 20240709 -27.99 2430 20241209 6.38 3590 -27.99 20240709 2430 6.38 20241209 3590 -27.99 20240709 2430 6.38 20241209 0.25 N 303360 500 64 억 8112 N N 0 N 00 N
4 20241210 141100 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2580 90 2 3.61 25101455 9816 32.13 2480 2585 2480 3235 1745 2490 2557.20 0.06 0 -468 2830 2660 2545 2375 2260 2602 2317 64 745 500 1740 5 1 12877215 332 67.89 1.41 12 0.08 38.00 1827.00 3590 20240709 -28.13 2430 20241209 6.17 3590 -28.13 20240709 2430 6.17 20241209 3590 -28.13 20240709 2430 6.17 20241209 0.25 N 303360 500 64 억 8112 N N 0 N 00 N
5 20241210 131101 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2580 90 2 3.61 20456725 8011 26.22 2480 2585 2480 3235 1745 2490 2553.58 0.06 0 -514 2830 2660 2545 2375 2260 2602 2317 64 745 500 1740 5 1 12877215 332 67.89 1.41 12 0.06 38.00 1827.00 3590 20240709 -28.13 2430 20241209 6.17 3590 -28.13 20240709 2430 6.17 20241209 3590 -28.13 20240709 2430 6.17 20241209 0.25 N 303360 500 64 억 8112 N N 0 N 00 N
6 20241210 121100 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2585 95 2 3.82 19573870 7668 25.10 2480 2585 2480 3235 1745 2490 2552.67 0.06 0 -499 2830 2660 2545 2375 2260 2602 2317 64 745 500 1740 5 1 12877215 333 68.03 1.41 12 0.06 38.00 1827.00 3590 20240709 -27.99 2430 20241209 6.38 3590 -27.99 20240709 2430 6.38 20241209 3590 -27.99 20240709 2430 6.38 20241209 0.25 N 303360 500 64 억 8112 N N 0 N 00 N
7 20241210 111059 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2580 90 2 3.61 15241080 5989 19.60 2480 2580 2480 3235 1745 2490 2544.85 0.06 0 -461 2830 2660 2545 2375 2260 2602 2317 64 745 500 1740 5 1 12877215 332 67.89 1.41 12 0.05 38.00 1827.00 3590 20240709 -28.13 2430 20241209 6.17 3590 -28.13 20240709 2430 6.17 20241209 3590 -28.13 20240709 2430 6.17 20241209 0.25 N 303360 500 64 억 8112 N N 0 N 00 N
8 20241210 101100 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2565 75 2 3.01 8788965 3470 11.36 2480 2565 2480 3235 1745 2490 2532.84 0.06 0 -168 2830 2660 2545 2375 2260 2602 2317 64 745 500 1740 5 1 12877215 330 67.50 1.40 12 0.03 38.00 1827.00 3590 20240709 -28.55 2430 20241209 5.56 3590 -28.55 20240709 2430 5.56 20241209 3590 -28.55 20240709 2430 5.56 20241209 0.25 N 303360 500 64 억 8112 N N 0 N 00 N
9 20241210 091107 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2550 60 2 2.41 3963410 1577 5.16 2480 2555 2480 3235 1745 2490 2513.26 0.06 0 -106 2830 2660 2545 2375 2260 2602 2317 64 745 500 1740 5 1 12877215 328 67.11 1.40 12 0.01 38.00 1827.00 3590 20240709 -28.97 2430 20241209 4.94 3590 -28.97 20240709 2430 4.94 20241209 3590 -28.97 20240709 2430 4.94 20241209 0.25 N 303360 500 64 억 8112 N N 0 N 00 N
10 20241209 161057 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 2490 -230 5 -8.46 77702245 30547 120.15 2685 2715 2430 3535 1905 2720 2543.78 0.06 0 928 2816 2767 2671 2622 2526 2792 2647 64 815 500 1900 5 1 12877215 321 65.53 1.36 12 0.24 38.00 1827.00 3590 20240709 -30.64 2430 20241209 2.47 3590 -30.64 20240709 2430 2.47 20241209 3590 -30.64 20240709 2430 2.47 20241209 0.24 N 303360 500 64 억 7184 N N 0 N 00 N
11 20241209 151058 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 2535 -185 5 -6.80 76874640 30215 118.85 2685 2715 2430 3535 1905 2720 2544.25 0.06 0 952 2816 2767 2671 2622 2526 2792 2647 64 815 500 1900 5 1 12877215 326 66.71 1.39 12 0.23 38.00 1827.00 3590 20240709 -29.39 2430 20241209 4.32 3590 -29.39 20240709 2430 4.32 20241209 3590 -29.39 20240709 2430 4.32 20241209 0.24 N 303360 500 64 억 7184 N N 0 N 00 N
12 20241209 141058 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 2490 -230 5 -8.46 61241530 23902 94.02 2685 2715 2435 3535 1905 2720 2562.19 0.06 0 482 2816 2767 2671 2622 2526 2792 2647 64 815 500 1900 5 1 12877215 321 65.53 1.36 12 0.19 38.00 1827.00 3590 20240709 -30.64 2435 20241209 2.26 3590 -30.64 20240709 2435 2.26 20241209 3590 -30.64 20240709 2435 2.26 20241209 0.24 N 303360 500 64 억 7184 N N 0 N 00 N