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
095270/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
20241210,160718,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3540,145,2,4.27,14525060,4067,12.59,3335,3950,3335,4410,2380,3395,3571.72,0.56,0,-158,3645,3520,3355,3230,3065,3582,3292,75,1015,500,2440,5,1,14971256,530,80.45,0.75,12,0.03,44.00,4713.00,7810,20240716,-54.67,3190,20241209,10.97,7810,-54.67,20240716,3190,10.97,20241209,7810,-54.67,20240716,3190,10.97,20241209,0.04,N,095270,500,74 억,,83095,N,N,0,N,00,N
20241210,150719,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3490,95,2,2.80,11974980,3341,10.34,3335,3950,3335,4410,2380,3395,3584.25,0.56,0,-302,3645,3520,3355,3230,3065,3582,3292,75,1015,500,2440,5,1,14971256,522,79.32,0.74,12,0.02,44.00,4713.00,7810,20240716,-55.31,3190,20241209,9.40,7810,-55.31,20240716,3190,9.40,20241209,7810,-55.31,20240716,3190,9.40,20241209,0.04,N,095270,500,74 억,,83095,N,N,0,N,00,N
20241210,140720,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3565,170,2,5.01,9173965,2538,7.86,3335,3950,3335,4410,2380,3395,3614.64,0.56,0,-461,3645,3520,3355,3230,3065,3582,3292,75,1015,500,2440,5,1,14971256,534,81.02,0.76,12,0.02,44.00,4713.00,7810,20240716,-54.35,3190,20241209,11.76,7810,-54.35,20240716,3190,11.76,20241209,7810,-54.35,20240716,3190,11.76,20241209,0.04,N,095270,500,74 억,,83095,N,N,0,N,00,N
20241210,130719,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3565,170,2,5.01,8458400,2337,7.23,3335,3950,3335,4410,2380,3395,3619.34,0.56,0,-424,3645,3520,3355,3230,3065,3582,3292,75,1015,500,2440,5,1,14971256,534,81.02,0.76,12,0.02,44.00,4713.00,7810,20240716,-54.35,3190,20241209,11.76,7810,-54.35,20240716,3190,11.76,20241209,7810,-54.35,20240716,3190,11.76,20241209,0.04,N,095270,500,74 억,,83095,N,N,0,N,00,N
20241210,120719,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3580,185,2,5.45,8451275,2335,7.23,3335,3950,3335,4410,2380,3395,3619.39,0.56,0,-423,3645,3520,3355,3230,3065,3582,3292,75,1015,500,2440,5,1,14971256,536,81.36,0.76,12,0.02,44.00,4713.00,7810,20240716,-54.16,3190,20241209,12.23,7810,-54.16,20240716,3190,12.23,20241209,7810,-54.16,20240716,3190,12.23,20241209,0.04,N,095270,500,74 억,,83095,N,N,0,N,00,N
20241210,110718,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3525,130,2,3.83,7525660,2076,6.43,3335,3950,3335,4410,2380,3395,3625.08,0.56,0,-268,3645,3520,3355,3230,3065,3582,3292,75,1015,500,2440,5,1,14971256,528,80.11,0.75,12,0.01,44.00,4713.00,7810,20240716,-54.87,3190,20241209,10.50,7810,-54.87,20240716,3190,10.50,20241209,7810,-54.87,20240716,3190,10.50,20241209,0.04,N,095270,500,74 억,,83095,N,N,0,N,00,N
20241210,100718,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3525,130,2,3.83,5964810,1633,5.05,3335,3950,3335,4410,2380,3395,3652.67,0.56,0,-324,3645,3520,3355,3230,3065,3582,3292,75,1015,500,2440,5,1,14971256,528,80.11,0.75,12,0.01,44.00,4713.00,7810,20240716,-54.87,3190,20241209,10.50,7810,-54.87,20240716,3190,10.50,20241209,7810,-54.87,20240716,3190,10.50,20241209,0.04,N,095270,500,74 억,,83095,N,N,0,N,00,N
20241210,090723,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3890,495,2,14.58,1905830,498,1.54,3335,3950,3335,4410,2380,3395,3826.97,0.56,0,-206,3645,3520,3355,3230,3065,3582,3292,75,1015,500,2440,5,1,14971256,582,88.41,0.83,12,0.00,44.00,4713.00,7810,20240716,-50.19,3190,20241209,21.94,7810,-50.19,20240716,3190,21.94,20241209,7810,-50.19,20240716,3190,21.94,20241209,0.04,N,095270,500,74 억,,83095,Y,N,0,N,00,N
20241209,160716,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,3395,-110,5,-3.14,105972710,32308,196.82,3380,3480,3190,4555,2455,3505,3280.08,0.55,0,192,3885,3695,3530,3340,3175,3612,3257,75,1050,500,2520,5,1,14971256,508,77.16,0.72,12,0.22,44.00,4713.00,7810,20240716,-56.53,3190,20241209,6.43,7810,-56.53,20240716,3190,6.43,20241209,7810,-56.53,20240716,3190,6.43,20241209,0.04,N,095270,500,74 억,,82852,N,N,0,N,00,N
20241209,150716,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,3475,-30,5,-0.86,105354765,32126,195.71,3380,3480,3190,4555,2455,3505,3279.42,0.55,0,367,3885,3695,3530,3340,3175,3612,3257,75,1050,500,2520,5,1,14971256,520,78.98,0.74,12,0.21,44.00,4713.00,7810,20240716,-55.51,3190,20241209,8.93,7810,-55.51,20240716,3190,8.93,20241209,7810,-55.51,20240716,3190,8.93,20241209,0.04,N,095270,500,74 억,,82852,N,N,0,N,00,N
20241209,140718,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,3465,-40,5,-1.14,105122480,32058,195.30,3380,3480,3190,4555,2455,3505,3279.13,0.55,0,380,3885,3695,3530,3340,3175,3612,3257,75,1050,500,2520,5,1,14971256,519,78.75,0.74,12,0.21,44.00,4713.00,7810,20240716,-55.63,3190,20241209,8.62,7810,-55.63,20240716,3190,8.62,20241209,7810,-55.63,20240716,3190,8.62,20241209,0.04,N,095270,500,74 억,,82852,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 160718 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3540 145 2 4.27 14525060 4067 12.59 3335 3950 3335 4410 2380 3395 3571.72 0.56 0 -158 3645 3520 3355 3230 3065 3582 3292 75 1015 500 2440 5 1 14971256 530 80.45 0.75 12 0.03 44.00 4713.00 7810 20240716 -54.67 3190 20241209 10.97 7810 -54.67 20240716 3190 10.97 20241209 7810 -54.67 20240716 3190 10.97 20241209 0.04 N 095270 500 74 억 83095 N N 0 N 00 N
3 20241210 150719 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3490 95 2 2.80 11974980 3341 10.34 3335 3950 3335 4410 2380 3395 3584.25 0.56 0 -302 3645 3520 3355 3230 3065 3582 3292 75 1015 500 2440 5 1 14971256 522 79.32 0.74 12 0.02 44.00 4713.00 7810 20240716 -55.31 3190 20241209 9.40 7810 -55.31 20240716 3190 9.40 20241209 7810 -55.31 20240716 3190 9.40 20241209 0.04 N 095270 500 74 억 83095 N N 0 N 00 N
4 20241210 140720 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3565 170 2 5.01 9173965 2538 7.86 3335 3950 3335 4410 2380 3395 3614.64 0.56 0 -461 3645 3520 3355 3230 3065 3582 3292 75 1015 500 2440 5 1 14971256 534 81.02 0.76 12 0.02 44.00 4713.00 7810 20240716 -54.35 3190 20241209 11.76 7810 -54.35 20240716 3190 11.76 20241209 7810 -54.35 20240716 3190 11.76 20241209 0.04 N 095270 500 74 억 83095 N N 0 N 00 N
5 20241210 130719 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3565 170 2 5.01 8458400 2337 7.23 3335 3950 3335 4410 2380 3395 3619.34 0.56 0 -424 3645 3520 3355 3230 3065 3582 3292 75 1015 500 2440 5 1 14971256 534 81.02 0.76 12 0.02 44.00 4713.00 7810 20240716 -54.35 3190 20241209 11.76 7810 -54.35 20240716 3190 11.76 20241209 7810 -54.35 20240716 3190 11.76 20241209 0.04 N 095270 500 74 억 83095 N N 0 N 00 N
6 20241210 120719 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3580 185 2 5.45 8451275 2335 7.23 3335 3950 3335 4410 2380 3395 3619.39 0.56 0 -423 3645 3520 3355 3230 3065 3582 3292 75 1015 500 2440 5 1 14971256 536 81.36 0.76 12 0.02 44.00 4713.00 7810 20240716 -54.16 3190 20241209 12.23 7810 -54.16 20240716 3190 12.23 20241209 7810 -54.16 20240716 3190 12.23 20241209 0.04 N 095270 500 74 억 83095 N N 0 N 00 N
7 20241210 110718 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3525 130 2 3.83 7525660 2076 6.43 3335 3950 3335 4410 2380 3395 3625.08 0.56 0 -268 3645 3520 3355 3230 3065 3582 3292 75 1015 500 2440 5 1 14971256 528 80.11 0.75 12 0.01 44.00 4713.00 7810 20240716 -54.87 3190 20241209 10.50 7810 -54.87 20240716 3190 10.50 20241209 7810 -54.87 20240716 3190 10.50 20241209 0.04 N 095270 500 74 억 83095 N N 0 N 00 N
8 20241210 100718 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3525 130 2 3.83 5964810 1633 5.05 3335 3950 3335 4410 2380 3395 3652.67 0.56 0 -324 3645 3520 3355 3230 3065 3582 3292 75 1015 500 2440 5 1 14971256 528 80.11 0.75 12 0.01 44.00 4713.00 7810 20240716 -54.87 3190 20241209 10.50 7810 -54.87 20240716 3190 10.50 20241209 7810 -54.87 20240716 3190 10.50 20241209 0.04 N 095270 500 74 억 83095 N N 0 N 00 N
9 20241210 090723 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3890 495 2 14.58 1905830 498 1.54 3335 3950 3335 4410 2380 3395 3826.97 0.56 0 -206 3645 3520 3355 3230 3065 3582 3292 75 1015 500 2440 5 1 14971256 582 88.41 0.83 12 0.00 44.00 4713.00 7810 20240716 -50.19 3190 20241209 21.94 7810 -50.19 20240716 3190 21.94 20241209 7810 -50.19 20240716 3190 21.94 20241209 0.04 N 095270 500 74 억 83095 Y N 0 N 00 N
10 20241209 160716 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 3395 -110 5 -3.14 105972710 32308 196.82 3380 3480 3190 4555 2455 3505 3280.08 0.55 0 192 3885 3695 3530 3340 3175 3612 3257 75 1050 500 2520 5 1 14971256 508 77.16 0.72 12 0.22 44.00 4713.00 7810 20240716 -56.53 3190 20241209 6.43 7810 -56.53 20240716 3190 6.43 20241209 7810 -56.53 20240716 3190 6.43 20241209 0.04 N 095270 500 74 억 82852 N N 0 N 00 N
11 20241209 150716 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 3475 -30 5 -0.86 105354765 32126 195.71 3380 3480 3190 4555 2455 3505 3279.42 0.55 0 367 3885 3695 3530 3340 3175 3612 3257 75 1050 500 2520 5 1 14971256 520 78.98 0.74 12 0.21 44.00 4713.00 7810 20240716 -55.51 3190 20241209 8.93 7810 -55.51 20240716 3190 8.93 20241209 7810 -55.51 20240716 3190 8.93 20241209 0.04 N 095270 500 74 억 82852 N N 0 N 00 N
12 20241209 140718 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 3465 -40 5 -1.14 105122480 32058 195.30 3380 3480 3190 4555 2455 3505 3279.13 0.55 0 380 3885 3695 3530 3340 3175 3612 3257 75 1050 500 2520 5 1 14971256 519 78.75 0.74 12 0.21 44.00 4713.00 7810 20240716 -55.63 3190 20241209 8.62 7810 -55.63 20240716 3190 8.62 20241209 7810 -55.63 20240716 3190 8.62 20241209 0.04 N 095270 500 74 억 82852 N N 0 N 00 N