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
335890/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
20241210,161124,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,7600,830,2,12.26,17003895390,2291276,157.69,6780,7700,6780,8800,4740,6770,7420.96,2.42,0,302482,7436,7102,6866,6532,6296,6985,6415,58,2030,100,5000,10,1,58419125,4440,20.54,7.37,12,3.92,370.00,1031.00,12030,20240401,-36.82,6630,20241209,14.63,12030,-36.82,20240401,6630,14.63,20241209,12030,-36.82,20240401,6630,14.63,20241209,4.80,N,335890,100,58 억,,1416308,N,N,3663,N,00,N
20241210,151126,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,7580,810,2,11.96,16555302220,2232178,153.63,6780,7700,6780,8800,4740,6770,7416.67,2.42,0,293846,7436,7102,6866,6532,6296,6985,6415,58,2030,100,5000,10,1,58419125,4428,20.49,7.35,12,3.82,370.00,1031.00,12030,20240401,-36.99,6630,20241209,14.33,12030,-36.99,20240401,6630,14.33,20241209,12030,-36.99,20240401,6630,14.33,20241209,4.80,N,335890,100,58 억,,1416308,N,N,6305,N,00,N
20241210,141126,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,7440,670,2,9.90,14712254620,1987325,136.77,6780,7700,6780,8800,4740,6770,7403.06,2.42,0,243261,7436,7102,6866,6532,6296,6985,6415,58,2030,100,5000,10,1,58419125,4346,20.11,7.22,12,3.40,370.00,1031.00,12030,20240401,-38.15,6630,20241209,12.22,12030,-38.15,20240401,6630,12.22,20241209,12030,-38.15,20240401,6630,12.22,20241209,4.80,N,335890,100,58 억,,1416308,N,N,6305,N,00,N
20241210,131128,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,7360,590,2,8.71,13601315370,1837498,126.46,6780,7700,6780,8800,4740,6770,7402.10,2.42,0,217073,7436,7102,6866,6532,6296,6985,6415,58,2030,100,5000,10,1,58419125,4300,19.89,7.14,12,3.15,370.00,1031.00,12030,20240401,-38.82,6630,20241209,11.01,12030,-38.82,20240401,6630,11.01,20241209,12030,-38.82,20240401,6630,11.01,20241209,4.80,N,335890,100,58 억,,1416308,N,N,6305,N,00,N
20241210,121126,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,7370,600,2,8.86,12596659270,1701420,117.10,6780,7700,6780,8800,4740,6770,7403.64,2.42,0,175153,7436,7102,6866,6532,6296,6985,6415,58,2030,100,5000,10,1,58419125,4305,19.92,7.15,12,2.91,370.00,1031.00,12030,20240401,-38.74,6630,20241209,11.16,12030,-38.74,20240401,6630,11.16,20241209,12030,-38.74,20240401,6630,11.16,20241209,4.80,N,335890,100,58 억,,1416308,N,N,6305,N,00,N
20241210,111125,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,7470,700,2,10.34,11129255730,1503720,103.49,6780,7700,6780,8800,4740,6770,7401.17,2.42,0,185889,7436,7102,6866,6532,6296,6985,6415,58,2030,100,5000,10,1,58419125,4364,20.19,7.25,12,2.57,370.00,1031.00,12030,20240401,-37.91,6630,20241209,12.67,12030,-37.91,20240401,6630,12.67,20241209,12030,-37.91,20240401,6630,12.67,20241209,4.80,N,335890,100,58 억,,1416308,N,N,6305,N,00,N
20241210,101127,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,7220,450,2,6.65,3957724120,551257,37.94,6780,7330,6780,8800,4740,6770,7179.49,2.42,0,169483,7436,7102,6866,6532,6296,6985,6415,58,2030,100,5000,10,1,58419125,4218,19.51,7.00,12,0.94,370.00,1031.00,12030,20240401,-39.98,6630,20241209,8.90,12030,-39.98,20240401,6630,8.90,20241209,12030,-39.98,20240401,6630,8.90,20241209,4.80,N,335890,100,58 억,,1416308,N,N,6305,N,00,N
20241210,091134,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,7160,390,2,5.76,1271013550,179789,12.37,6780,7240,6780,8800,4740,6770,7069.56,2.42,0,53128,7436,7102,6866,6532,6296,6985,6415,58,2030,100,5000,10,1,58419125,4183,19.35,6.94,12,0.31,370.00,1031.00,12030,20240401,-40.48,6630,20241209,7.99,12030,-40.48,20240401,6630,7.99,20241209,12030,-40.48,20240401,6630,7.99,20241209,4.80,N,335890,100,58 억,,1416308,N,N,6305,N,00,N
20241209,161123,55,40.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,40,N,6770,-480,5,-6.62,9840595490,1444289,110.21,7060,7200,6630,9420,5080,7250,6813.57,2.12,0,157994,7723,7486,7153,6916,6583,7320,6750,58,2170,100,5360,10,1,58419125,3955,18.30,6.57,12,2.47,370.00,1031.00,12030,20240401,-43.72,6630,20241209,2.11,12030,-43.72,20240401,6630,2.11,20241209,12030,-43.72,20240401,6630,2.11,20241209,5.09,N,335890,100,58 억,,1236562,N,N,6305,N,00,N
20241209,151124,55,40.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,40,N,6800,-450,5,-6.21,9324148510,1368064,104.39,7060,7200,6630,9420,5080,7250,6815.58,2.12,0,150556,7723,7486,7153,6916,6583,7320,6750,58,2170,100,5360,10,1,58419125,3973,18.38,6.60,12,2.34,370.00,1031.00,12030,20240401,-43.47,6630,20241209,2.56,12030,-43.47,20240401,6630,2.56,20241209,12030,-43.47,20240401,6630,2.56,20241209,5.09,N,335890,100,58 억,,1236562,N,N,2703,N,00,N
20241209,141124,55,40.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,40,N,6730,-520,5,-7.17,7611677800,1114413,85.03,7060,7200,6630,9420,5080,7250,6830.21,2.12,0,94174,7723,7486,7153,6916,6583,7320,6750,58,2170,100,5360,10,1,58419125,3932,18.19,6.53,12,1.91,370.00,1031.00,12030,20240401,-44.06,6630,20241209,1.51,12030,-44.06,20240401,6630,1.51,20241209,12030,-44.06,20240401,6630,1.51,20241209,5.09,N,335890,100,58 억,,1236562,N,N,2703,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 161124 55 40.00 KOSDAQ 의료정밀기기 N N N Y 40 N 7600 830 2 12.26 17003895390 2291276 157.69 6780 7700 6780 8800 4740 6770 7420.96 2.42 0 302482 7436 7102 6866 6532 6296 6985 6415 58 2030 100 5000 10 1 58419125 4440 20.54 7.37 12 3.92 370.00 1031.00 12030 20240401 -36.82 6630 20241209 14.63 12030 -36.82 20240401 6630 14.63 20241209 12030 -36.82 20240401 6630 14.63 20241209 4.80 N 335890 100 58 억 1416308 N N 3663 N 00 N
3 20241210 151126 55 40.00 KOSDAQ 의료정밀기기 N N N Y 40 N 7580 810 2 11.96 16555302220 2232178 153.63 6780 7700 6780 8800 4740 6770 7416.67 2.42 0 293846 7436 7102 6866 6532 6296 6985 6415 58 2030 100 5000 10 1 58419125 4428 20.49 7.35 12 3.82 370.00 1031.00 12030 20240401 -36.99 6630 20241209 14.33 12030 -36.99 20240401 6630 14.33 20241209 12030 -36.99 20240401 6630 14.33 20241209 4.80 N 335890 100 58 억 1416308 N N 6305 N 00 N
4 20241210 141126 55 40.00 KOSDAQ 의료정밀기기 N N N Y 40 N 7440 670 2 9.90 14712254620 1987325 136.77 6780 7700 6780 8800 4740 6770 7403.06 2.42 0 243261 7436 7102 6866 6532 6296 6985 6415 58 2030 100 5000 10 1 58419125 4346 20.11 7.22 12 3.40 370.00 1031.00 12030 20240401 -38.15 6630 20241209 12.22 12030 -38.15 20240401 6630 12.22 20241209 12030 -38.15 20240401 6630 12.22 20241209 4.80 N 335890 100 58 억 1416308 N N 6305 N 00 N
5 20241210 131128 55 40.00 KOSDAQ 의료정밀기기 N N N Y 40 N 7360 590 2 8.71 13601315370 1837498 126.46 6780 7700 6780 8800 4740 6770 7402.10 2.42 0 217073 7436 7102 6866 6532 6296 6985 6415 58 2030 100 5000 10 1 58419125 4300 19.89 7.14 12 3.15 370.00 1031.00 12030 20240401 -38.82 6630 20241209 11.01 12030 -38.82 20240401 6630 11.01 20241209 12030 -38.82 20240401 6630 11.01 20241209 4.80 N 335890 100 58 억 1416308 N N 6305 N 00 N
6 20241210 121126 55 40.00 KOSDAQ 의료정밀기기 N N N Y 40 N 7370 600 2 8.86 12596659270 1701420 117.10 6780 7700 6780 8800 4740 6770 7403.64 2.42 0 175153 7436 7102 6866 6532 6296 6985 6415 58 2030 100 5000 10 1 58419125 4305 19.92 7.15 12 2.91 370.00 1031.00 12030 20240401 -38.74 6630 20241209 11.16 12030 -38.74 20240401 6630 11.16 20241209 12030 -38.74 20240401 6630 11.16 20241209 4.80 N 335890 100 58 억 1416308 N N 6305 N 00 N
7 20241210 111125 55 40.00 KOSDAQ 의료정밀기기 N N N Y 40 N 7470 700 2 10.34 11129255730 1503720 103.49 6780 7700 6780 8800 4740 6770 7401.17 2.42 0 185889 7436 7102 6866 6532 6296 6985 6415 58 2030 100 5000 10 1 58419125 4364 20.19 7.25 12 2.57 370.00 1031.00 12030 20240401 -37.91 6630 20241209 12.67 12030 -37.91 20240401 6630 12.67 20241209 12030 -37.91 20240401 6630 12.67 20241209 4.80 N 335890 100 58 억 1416308 N N 6305 N 00 N
8 20241210 101127 55 40.00 KOSDAQ 의료정밀기기 N N N Y 40 N 7220 450 2 6.65 3957724120 551257 37.94 6780 7330 6780 8800 4740 6770 7179.49 2.42 0 169483 7436 7102 6866 6532 6296 6985 6415 58 2030 100 5000 10 1 58419125 4218 19.51 7.00 12 0.94 370.00 1031.00 12030 20240401 -39.98 6630 20241209 8.90 12030 -39.98 20240401 6630 8.90 20241209 12030 -39.98 20240401 6630 8.90 20241209 4.80 N 335890 100 58 억 1416308 N N 6305 N 00 N
9 20241210 091134 55 40.00 KOSDAQ 의료정밀기기 N N N Y 40 N 7160 390 2 5.76 1271013550 179789 12.37 6780 7240 6780 8800 4740 6770 7069.56 2.42 0 53128 7436 7102 6866 6532 6296 6985 6415 58 2030 100 5000 10 1 58419125 4183 19.35 6.94 12 0.31 370.00 1031.00 12030 20240401 -40.48 6630 20241209 7.99 12030 -40.48 20240401 6630 7.99 20241209 12030 -40.48 20240401 6630 7.99 20241209 4.80 N 335890 100 58 억 1416308 N N 6305 N 00 N
10 20241209 161123 55 40.00 KOSDAQ 신저가 의료정밀기기 N N N Y 40 N 6770 -480 5 -6.62 9840595490 1444289 110.21 7060 7200 6630 9420 5080 7250 6813.57 2.12 0 157994 7723 7486 7153 6916 6583 7320 6750 58 2170 100 5360 10 1 58419125 3955 18.30 6.57 12 2.47 370.00 1031.00 12030 20240401 -43.72 6630 20241209 2.11 12030 -43.72 20240401 6630 2.11 20241209 12030 -43.72 20240401 6630 2.11 20241209 5.09 N 335890 100 58 억 1236562 N N 6305 N 00 N
11 20241209 151124 55 40.00 KOSDAQ 신저가 의료정밀기기 N N N Y 40 N 6800 -450 5 -6.21 9324148510 1368064 104.39 7060 7200 6630 9420 5080 7250 6815.58 2.12 0 150556 7723 7486 7153 6916 6583 7320 6750 58 2170 100 5360 10 1 58419125 3973 18.38 6.60 12 2.34 370.00 1031.00 12030 20240401 -43.47 6630 20241209 2.56 12030 -43.47 20240401 6630 2.56 20241209 12030 -43.47 20240401 6630 2.56 20241209 5.09 N 335890 100 58 억 1236562 N N 2703 N 00 N
12 20241209 141124 55 40.00 KOSDAQ 신저가 의료정밀기기 N N N Y 40 N 6730 -520 5 -7.17 7611677800 1114413 85.03 7060 7200 6630 9420 5080 7250 6830.21 2.12 0 94174 7723 7486 7153 6916 6583 7320 6750 58 2170 100 5360 10 1 58419125 3932 18.19 6.53 12 1.91 370.00 1031.00 12030 20240401 -44.06 6630 20241209 1.51 12030 -44.06 20240401 6630 1.51 20241209 12030 -44.06 20240401 6630 1.51 20241209 5.09 N 335890 100 58 억 1236562 N N 2703 N 00 N