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
065510/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
20241210,160556,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7140,380,2,5.62,408554880,58073,77.42,6710,7190,6710,8780,4740,6760,7035.14,5.37,0,18617,6993,6876,6743,6626,6493,6810,6560,61,2020,500,4730,10,1,12159371,868,8.61,0.71,12,0.48,829.00,10012.00,21900,20240205,-67.40,6610,20241209,8.02,21900,-67.40,20240205,6610,8.02,20241209,21900,-67.40,20240205,6610,8.02,20241209,2.71,N,065510,500,60 억,,653077,N,N,11,N,00,N
20241210,150558,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7160,400,2,5.92,395747880,56282,75.04,6710,7190,6710,8780,4740,6760,7031.52,5.37,0,17415,6993,6876,6743,6626,6493,6810,6560,61,2020,500,4730,10,1,12159371,871,8.64,0.72,12,0.46,829.00,10012.00,21900,20240205,-67.31,6610,20241209,8.32,21900,-67.31,20240205,6610,8.32,20241209,21900,-67.31,20240205,6610,8.32,20241209,2.71,N,065510,500,60 억,,653077,N,N,4,N,00,N
20241210,140558,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7140,380,2,5.62,378709680,53905,71.87,6710,7160,6710,8780,4740,6760,7025.50,5.37,0,16460,6993,6876,6743,6626,6493,6810,6560,61,2020,500,4730,10,1,12159371,868,8.61,0.71,12,0.44,829.00,10012.00,21900,20240205,-67.40,6610,20241209,8.02,21900,-67.40,20240205,6610,8.02,20241209,21900,-67.40,20240205,6610,8.02,20241209,2.71,N,065510,500,60 억,,653077,N,N,4,N,00,N
20241210,130557,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7030,270,2,3.99,320505740,45712,60.94,6710,7120,6710,8780,4740,6760,7011.41,5.37,0,18444,6993,6876,6743,6626,6493,6810,6560,61,2020,500,4730,10,1,12159371,855,8.48,0.70,12,0.38,829.00,10012.00,21900,20240205,-67.90,6610,20241209,6.35,21900,-67.90,20240205,6610,6.35,20241209,21900,-67.90,20240205,6610,6.35,20241209,2.71,N,065510,500,60 억,,653077,N,N,4,N,00,N
20241210,120557,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7050,290,2,4.29,258482190,36865,49.15,6710,7120,6710,8780,4740,6760,7011.59,5.37,0,16113,6993,6876,6743,6626,6493,6810,6560,61,2020,500,4730,10,1,12159371,857,8.50,0.70,12,0.30,829.00,10012.00,21900,20240205,-67.81,6610,20241209,6.66,21900,-67.81,20240205,6610,6.66,20241209,21900,-67.81,20240205,6610,6.66,20241209,2.71,N,065510,500,60 억,,653077,N,N,4,N,00,N
20241210,110556,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7090,330,2,4.88,231002090,32980,43.97,6710,7120,6710,8780,4740,6760,7004.31,5.37,0,14640,6993,6876,6743,6626,6493,6810,6560,61,2020,500,4730,10,1,12159371,862,8.55,0.71,12,0.27,829.00,10012.00,21900,20240205,-67.63,6610,20241209,7.26,21900,-67.63,20240205,6610,7.26,20241209,21900,-67.63,20240205,6610,7.26,20241209,2.71,N,065510,500,60 억,,653077,N,N,4,N,00,N
20241210,100557,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6990,230,2,3.40,134425640,19295,25.72,6710,7030,6710,8780,4740,6760,6966.86,5.37,0,8384,6993,6876,6743,6626,6493,6810,6560,61,2020,500,4730,10,1,12159371,850,8.43,0.70,12,0.16,829.00,10012.00,21900,20240205,-68.08,6610,20241209,5.75,21900,-68.08,20240205,6610,5.75,20241209,21900,-68.08,20240205,6610,5.75,20241209,2.71,N,065510,500,60 억,,653077,N,N,4,N,00,N
20241210,090601,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7010,250,2,3.70,45942120,6626,8.83,6710,7030,6710,8780,4740,6760,6933.61,5.37,0,-113,6993,6876,6743,6626,6493,6810,6560,61,2020,500,4730,10,1,12159371,852,8.46,0.70,12,0.05,829.00,10012.00,21900,20240205,-67.99,6610,20241209,6.05,21900,-67.99,20240205,6610,6.05,20241209,21900,-67.99,20240205,6610,6.05,20241209,2.71,N,065510,500,60 억,,653077,N,N,4,N,00,N
20241209,160555,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,6760,-240,5,-3.43,499722070,74605,55.40,6860,6860,6610,9100,4900,7000,6698.23,5.31,0,8053,7580,7290,7030,6740,6480,7160,6610,61,2100,500,4900,10,1,12159371,822,8.15,0.68,12,0.61,829.00,10012.00,21900,20240205,-69.13,6610,20241209,2.27,21900,-69.13,20240205,6610,2.27,20241209,21900,-69.13,20240205,6610,2.27,20241209,2.75,N,065510,500,60 억,,645066,N,N,4,N,00,N
20241209,150557,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,6720,-280,5,-4.00,485837560,72548,53.88,6860,6860,6610,9100,4900,7000,6696.77,5.31,0,8769,7580,7290,7030,6740,6480,7160,6610,61,2100,500,4900,10,1,12159371,817,8.11,0.67,12,0.60,829.00,10012.00,21900,20240205,-69.32,6610,20241209,1.66,21900,-69.32,20240205,6610,1.66,20241209,21900,-69.32,20240205,6610,1.66,20241209,2.75,N,065510,500,60 억,,645066,N,N,6,N,00,N
20241209,140557,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,6660,-340,5,-4.86,344418780,51465,38.22,6860,6860,6610,9100,4900,7000,6692.29,5.31,0,4737,7580,7290,7030,6740,6480,7160,6610,61,2100,500,4900,10,1,12159371,810,8.03,0.67,12,0.42,829.00,10012.00,21900,20240205,-69.59,6610,20241209,0.76,21900,-69.59,20240205,6610,0.76,20241209,21900,-69.59,20240205,6610,0.76,20241209,2.75,N,065510,500,60 억,,645066,N,N,6,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 160556 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 7140 380 2 5.62 408554880 58073 77.42 6710 7190 6710 8780 4740 6760 7035.14 5.37 0 18617 6993 6876 6743 6626 6493 6810 6560 61 2020 500 4730 10 1 12159371 868 8.61 0.71 12 0.48 829.00 10012.00 21900 20240205 -67.40 6610 20241209 8.02 21900 -67.40 20240205 6610 8.02 20241209 21900 -67.40 20240205 6610 8.02 20241209 2.71 N 065510 500 60 억 653077 N N 11 N 00 N
3 20241210 150558 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 7160 400 2 5.92 395747880 56282 75.04 6710 7190 6710 8780 4740 6760 7031.52 5.37 0 17415 6993 6876 6743 6626 6493 6810 6560 61 2020 500 4730 10 1 12159371 871 8.64 0.72 12 0.46 829.00 10012.00 21900 20240205 -67.31 6610 20241209 8.32 21900 -67.31 20240205 6610 8.32 20241209 21900 -67.31 20240205 6610 8.32 20241209 2.71 N 065510 500 60 억 653077 N N 4 N 00 N
4 20241210 140558 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 7140 380 2 5.62 378709680 53905 71.87 6710 7160 6710 8780 4740 6760 7025.50 5.37 0 16460 6993 6876 6743 6626 6493 6810 6560 61 2020 500 4730 10 1 12159371 868 8.61 0.71 12 0.44 829.00 10012.00 21900 20240205 -67.40 6610 20241209 8.02 21900 -67.40 20240205 6610 8.02 20241209 21900 -67.40 20240205 6610 8.02 20241209 2.71 N 065510 500 60 억 653077 N N 4 N 00 N
5 20241210 130557 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 7030 270 2 3.99 320505740 45712 60.94 6710 7120 6710 8780 4740 6760 7011.41 5.37 0 18444 6993 6876 6743 6626 6493 6810 6560 61 2020 500 4730 10 1 12159371 855 8.48 0.70 12 0.38 829.00 10012.00 21900 20240205 -67.90 6610 20241209 6.35 21900 -67.90 20240205 6610 6.35 20241209 21900 -67.90 20240205 6610 6.35 20241209 2.71 N 065510 500 60 억 653077 N N 4 N 00 N
6 20241210 120557 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 7050 290 2 4.29 258482190 36865 49.15 6710 7120 6710 8780 4740 6760 7011.59 5.37 0 16113 6993 6876 6743 6626 6493 6810 6560 61 2020 500 4730 10 1 12159371 857 8.50 0.70 12 0.30 829.00 10012.00 21900 20240205 -67.81 6610 20241209 6.66 21900 -67.81 20240205 6610 6.66 20241209 21900 -67.81 20240205 6610 6.66 20241209 2.71 N 065510 500 60 억 653077 N N 4 N 00 N
7 20241210 110556 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 7090 330 2 4.88 231002090 32980 43.97 6710 7120 6710 8780 4740 6760 7004.31 5.37 0 14640 6993 6876 6743 6626 6493 6810 6560 61 2020 500 4730 10 1 12159371 862 8.55 0.71 12 0.27 829.00 10012.00 21900 20240205 -67.63 6610 20241209 7.26 21900 -67.63 20240205 6610 7.26 20241209 21900 -67.63 20240205 6610 7.26 20241209 2.71 N 065510 500 60 억 653077 N N 4 N 00 N
8 20241210 100557 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 6990 230 2 3.40 134425640 19295 25.72 6710 7030 6710 8780 4740 6760 6966.86 5.37 0 8384 6993 6876 6743 6626 6493 6810 6560 61 2020 500 4730 10 1 12159371 850 8.43 0.70 12 0.16 829.00 10012.00 21900 20240205 -68.08 6610 20241209 5.75 21900 -68.08 20240205 6610 5.75 20241209 21900 -68.08 20240205 6610 5.75 20241209 2.71 N 065510 500 60 억 653077 N N 4 N 00 N
9 20241210 090601 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 7010 250 2 3.70 45942120 6626 8.83 6710 7030 6710 8780 4740 6760 6933.61 5.37 0 -113 6993 6876 6743 6626 6493 6810 6560 61 2020 500 4730 10 1 12159371 852 8.46 0.70 12 0.05 829.00 10012.00 21900 20240205 -67.99 6610 20241209 6.05 21900 -67.99 20240205 6610 6.05 20241209 21900 -67.99 20240205 6610 6.05 20241209 2.71 N 065510 500 60 억 653077 N N 4 N 00 N
10 20241209 160555 55 60.00 KOSDAQ 신저가 의료정밀기기 N N N Y 60 N 6760 -240 5 -3.43 499722070 74605 55.40 6860 6860 6610 9100 4900 7000 6698.23 5.31 0 8053 7580 7290 7030 6740 6480 7160 6610 61 2100 500 4900 10 1 12159371 822 8.15 0.68 12 0.61 829.00 10012.00 21900 20240205 -69.13 6610 20241209 2.27 21900 -69.13 20240205 6610 2.27 20241209 21900 -69.13 20240205 6610 2.27 20241209 2.75 N 065510 500 60 억 645066 N N 4 N 00 N
11 20241209 150557 55 60.00 KOSDAQ 신저가 의료정밀기기 N N N Y 60 N 6720 -280 5 -4.00 485837560 72548 53.88 6860 6860 6610 9100 4900 7000 6696.77 5.31 0 8769 7580 7290 7030 6740 6480 7160 6610 61 2100 500 4900 10 1 12159371 817 8.11 0.67 12 0.60 829.00 10012.00 21900 20240205 -69.32 6610 20241209 1.66 21900 -69.32 20240205 6610 1.66 20241209 21900 -69.32 20240205 6610 1.66 20241209 2.75 N 065510 500 60 억 645066 N N 6 N 00 N
12 20241209 140557 55 60.00 KOSDAQ 신저가 의료정밀기기 N N N Y 60 N 6660 -340 5 -4.86 344418780 51465 38.22 6860 6860 6610 9100 4900 7000 6692.29 5.31 0 4737 7580 7290 7030 6740 6480 7160 6610 61 2100 500 4900 10 1 12159371 810 8.03 0.67 12 0.42 829.00 10012.00 21900 20240205 -69.59 6610 20241209 0.76 21900 -69.59 20240205 6610 0.76 20241209 21900 -69.59 20240205 6610 0.76 20241209 2.75 N 065510 500 60 억 645066 N N 6 N 00 N