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
335810/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
20241210,161123,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,2770,120,2,4.53,28791355,10619,56.74,2605,2775,2600,3445,1855,2650,2711.31,0.00,0,4347,2883,2766,2683,2566,2483,2725,2525,58,795,500,1740,5,1,11614526,322,-7.16,1.00,12,0.09,-387.00,2758.00,6350,20240216,-56.38,2600,20241210,6.54,6350,-56.38,20240216,2600,6.54,20241210,6350,-56.38,20240216,2600,6.54,20241210,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N
20241210,151126,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,2770,120,2,4.53,27068300,9995,53.41,2605,2775,2600,3445,1855,2650,2708.18,0.00,0,3750,2883,2766,2683,2566,2483,2725,2525,58,795,500,1740,5,1,11614526,322,-7.16,1.00,12,0.09,-387.00,2758.00,6350,20240216,-56.38,2600,20241210,6.54,6350,-56.38,20240216,2600,6.54,20241210,6350,-56.38,20240216,2600,6.54,20241210,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N
20241210,141126,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,2740,90,2,3.40,22827655,8457,45.19,2605,2770,2600,3445,1855,2650,2699.26,0.00,0,3325,2883,2766,2683,2566,2483,2725,2525,58,795,500,1740,5,1,11614526,318,-7.08,0.99,12,0.07,-387.00,2758.00,6350,20240216,-56.85,2600,20241210,5.38,6350,-56.85,20240216,2600,5.38,20241210,6350,-56.85,20240216,2600,5.38,20241210,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N
20241210,131128,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,2745,95,2,3.58,21011040,7794,41.65,2605,2770,2600,3445,1855,2650,2695.80,0.00,0,3387,2883,2766,2683,2566,2483,2725,2525,58,795,500,1740,5,1,11614526,319,-7.09,1.00,12,0.07,-387.00,2758.00,6350,20240216,-56.77,2600,20241210,5.58,6350,-56.77,20240216,2600,5.58,20241210,6350,-56.77,20240216,2600,5.58,20241210,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N
20241210,121125,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,2725,75,2,2.83,14158100,5283,28.23,2605,2770,2600,3445,1855,2650,2679.94,0.00,0,1543,2883,2766,2683,2566,2483,2725,2525,58,795,500,1740,5,1,11614526,316,-7.04,0.99,12,0.05,-387.00,2758.00,6350,20240216,-57.09,2600,20241210,4.81,6350,-57.09,20240216,2600,4.81,20241210,6350,-57.09,20240216,2600,4.81,20241210,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N
20241210,111125,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,2745,95,2,3.58,11589690,4340,23.19,2605,2770,2600,3445,1855,2650,2670.44,0.00,0,1131,2883,2766,2683,2566,2483,2725,2525,58,795,500,1740,5,1,11614526,319,-7.09,1.00,12,0.04,-387.00,2758.00,6350,20240216,-56.77,2600,20241210,5.58,6350,-56.77,20240216,2600,5.58,20241210,6350,-56.77,20240216,2600,5.58,20241210,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N
20241210,101126,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,2730,80,2,3.02,10535905,3955,21.13,2605,2770,2600,3445,1855,2650,2663.95,0.00,0,852,2883,2766,2683,2566,2483,2725,2525,58,795,500,1740,5,1,11614526,317,-7.05,0.99,12,0.03,-387.00,2758.00,6350,20240216,-57.01,2600,20241210,5.00,6350,-57.01,20240216,2600,5.00,20241210,6350,-57.01,20240216,2600,5.00,20241210,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N
20241210,091133,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,2625,-25,5,-0.94,4479560,1717,9.17,2605,2710,2600,3445,1855,2650,2608.95,0.00,0,788,2883,2766,2683,2566,2483,2725,2525,58,795,500,1740,5,1,11614526,305,-6.78,0.95,12,0.01,-387.00,2758.00,6350,20240216,-58.66,2600,20241210,0.96,6350,-58.66,20240216,2600,0.96,20241210,6350,-58.66,20240216,2600,0.96,20241210,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N
20241209,161122,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,2650,-150,5,-5.36,49394495,18715,129.55,2800,2800,2600,3640,1960,2800,2639.29,0.00,0,-2939,2933,2866,2768,2701,2603,2900,2735,58,840,500,1840,5,1,11614526,308,-6.85,0.96,12,0.16,-387.00,2758.00,6350,20240216,-58.27,2600,20241209,1.92,6350,-58.27,20240216,2600,1.92,20241209,6350,-58.27,20240216,2600,1.92,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N
20241209,151124,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,2605,-195,5,-6.96,45912725,17382,120.32,2800,2800,2600,3640,1960,2800,2641.39,0.00,0,-2817,2933,2866,2768,2701,2603,2900,2735,58,840,500,1840,5,1,11614526,303,-6.73,0.94,12,0.15,-387.00,2758.00,6350,20240216,-58.98,2600,20241209,0.19,6350,-58.98,20240216,2600,0.19,20241209,6350,-58.98,20240216,2600,0.19,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N
20241209,141123,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,2630,-170,5,-6.07,38152265,14404,99.71,2800,2800,2610,3640,1960,2800,2648.73,0.00,0,-2816,2933,2866,2768,2701,2603,2900,2735,58,840,500,1840,5,1,11614526,305,-6.80,0.95,12,0.12,-387.00,2758.00,6350,20240216,-58.58,2610,20241209,0.77,6350,-58.58,20240216,2610,0.77,20241209,6350,-58.58,20240216,2610,0.77,20241209,0.00,N,335810,500,58 억,,0,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 161123 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 2770 120 2 4.53 28791355 10619 56.74 2605 2775 2600 3445 1855 2650 2711.31 0.00 0 4347 2883 2766 2683 2566 2483 2725 2525 58 795 500 1740 5 1 11614526 322 -7.16 1.00 12 0.09 -387.00 2758.00 6350 20240216 -56.38 2600 20241210 6.54 6350 -56.38 20240216 2600 6.54 20241210 6350 -56.38 20240216 2600 6.54 20241210 0.00 N 335810 500 58 억 0 N N 0 N 00 N
3 20241210 151126 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 2770 120 2 4.53 27068300 9995 53.41 2605 2775 2600 3445 1855 2650 2708.18 0.00 0 3750 2883 2766 2683 2566 2483 2725 2525 58 795 500 1740 5 1 11614526 322 -7.16 1.00 12 0.09 -387.00 2758.00 6350 20240216 -56.38 2600 20241210 6.54 6350 -56.38 20240216 2600 6.54 20241210 6350 -56.38 20240216 2600 6.54 20241210 0.00 N 335810 500 58 억 0 N N 0 N 00 N
4 20241210 141126 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 2740 90 2 3.40 22827655 8457 45.19 2605 2770 2600 3445 1855 2650 2699.26 0.00 0 3325 2883 2766 2683 2566 2483 2725 2525 58 795 500 1740 5 1 11614526 318 -7.08 0.99 12 0.07 -387.00 2758.00 6350 20240216 -56.85 2600 20241210 5.38 6350 -56.85 20240216 2600 5.38 20241210 6350 -56.85 20240216 2600 5.38 20241210 0.00 N 335810 500 58 억 0 N N 0 N 00 N
5 20241210 131128 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 2745 95 2 3.58 21011040 7794 41.65 2605 2770 2600 3445 1855 2650 2695.80 0.00 0 3387 2883 2766 2683 2566 2483 2725 2525 58 795 500 1740 5 1 11614526 319 -7.09 1.00 12 0.07 -387.00 2758.00 6350 20240216 -56.77 2600 20241210 5.58 6350 -56.77 20240216 2600 5.58 20241210 6350 -56.77 20240216 2600 5.58 20241210 0.00 N 335810 500 58 억 0 N N 0 N 00 N
6 20241210 121125 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 2725 75 2 2.83 14158100 5283 28.23 2605 2770 2600 3445 1855 2650 2679.94 0.00 0 1543 2883 2766 2683 2566 2483 2725 2525 58 795 500 1740 5 1 11614526 316 -7.04 0.99 12 0.05 -387.00 2758.00 6350 20240216 -57.09 2600 20241210 4.81 6350 -57.09 20240216 2600 4.81 20241210 6350 -57.09 20240216 2600 4.81 20241210 0.00 N 335810 500 58 억 0 N N 0 N 00 N
7 20241210 111125 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 2745 95 2 3.58 11589690 4340 23.19 2605 2770 2600 3445 1855 2650 2670.44 0.00 0 1131 2883 2766 2683 2566 2483 2725 2525 58 795 500 1740 5 1 11614526 319 -7.09 1.00 12 0.04 -387.00 2758.00 6350 20240216 -56.77 2600 20241210 5.58 6350 -56.77 20240216 2600 5.58 20241210 6350 -56.77 20240216 2600 5.58 20241210 0.00 N 335810 500 58 억 0 N N 0 N 00 N
8 20241210 101126 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 2730 80 2 3.02 10535905 3955 21.13 2605 2770 2600 3445 1855 2650 2663.95 0.00 0 852 2883 2766 2683 2566 2483 2725 2525 58 795 500 1740 5 1 11614526 317 -7.05 0.99 12 0.03 -387.00 2758.00 6350 20240216 -57.01 2600 20241210 5.00 6350 -57.01 20240216 2600 5.00 20241210 6350 -57.01 20240216 2600 5.00 20241210 0.00 N 335810 500 58 억 0 N N 0 N 00 N
9 20241210 091133 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 2625 -25 5 -0.94 4479560 1717 9.17 2605 2710 2600 3445 1855 2650 2608.95 0.00 0 788 2883 2766 2683 2566 2483 2725 2525 58 795 500 1740 5 1 11614526 305 -6.78 0.95 12 0.01 -387.00 2758.00 6350 20240216 -58.66 2600 20241210 0.96 6350 -58.66 20240216 2600 0.96 20241210 6350 -58.66 20240216 2600 0.96 20241210 0.00 N 335810 500 58 억 0 N N 0 N 00 N
10 20241209 161122 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 2650 -150 5 -5.36 49394495 18715 129.55 2800 2800 2600 3640 1960 2800 2639.29 0.00 0 -2939 2933 2866 2768 2701 2603 2900 2735 58 840 500 1840 5 1 11614526 308 -6.85 0.96 12 0.16 -387.00 2758.00 6350 20240216 -58.27 2600 20241209 1.92 6350 -58.27 20240216 2600 1.92 20241209 6350 -58.27 20240216 2600 1.92 20241209 0.00 N 335810 500 58 억 0 N N 0 N 00 N
11 20241209 151124 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 2605 -195 5 -6.96 45912725 17382 120.32 2800 2800 2600 3640 1960 2800 2641.39 0.00 0 -2817 2933 2866 2768 2701 2603 2900 2735 58 840 500 1840 5 1 11614526 303 -6.73 0.94 12 0.15 -387.00 2758.00 6350 20240216 -58.98 2600 20241209 0.19 6350 -58.98 20240216 2600 0.19 20241209 6350 -58.98 20240216 2600 0.19 20241209 0.00 N 335810 500 58 억 0 N N 0 N 00 N
12 20241209 141123 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 2630 -170 5 -6.07 38152265 14404 99.71 2800 2800 2610 3640 1960 2800 2648.73 0.00 0 -2816 2933 2866 2768 2701 2603 2900 2735 58 840 500 1840 5 1 11614526 305 -6.80 0.95 12 0.12 -387.00 2758.00 6350 20240216 -58.58 2610 20241209 0.77 6350 -58.58 20240216 2610 0.77 20241209 6350 -58.58 20240216 2610 0.77 20241209 0.00 N 335810 500 58 억 0 N N 0 N 00 N