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
147760/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
20241210,160833,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,2730,215,2,8.55,94739145,35080,57.92,2470,2795,2470,3265,1765,2515,2700.65,1.65,0,-2804,2678,2596,2548,2466,2418,2572,2442,54,750,500,1550,5,1,10819866,295,-5.32,0.65,12,0.32,-513.00,4191.00,9300,20240219,-70.65,2470,20241210,10.53,9300,-70.65,20240219,2470,10.53,20241210,9300,-70.65,20240219,2470,10.53,20241210,1.87,N,147760,500,54 억,,178589,N,N,0,N,00,N
20241210,150834,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,2790,275,2,10.93,89934000,33327,55.03,2470,2795,2470,3265,1765,2515,2698.53,1.65,0,-3406,2678,2596,2548,2466,2418,2572,2442,54,750,500,1550,5,1,10819866,302,-5.44,0.67,12,0.31,-513.00,4191.00,9300,20240219,-70.00,2470,20241210,12.96,9300,-70.00,20240219,2470,12.96,20241210,9300,-70.00,20240219,2470,12.96,20241210,1.87,N,147760,500,54 억,,178589,N,N,0,N,00,N
20241210,140833,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,2750,235,2,9.34,78034180,29012,47.90,2470,2795,2470,3265,1765,2515,2689.72,1.65,0,-3310,2678,2596,2548,2466,2418,2572,2442,54,750,500,1550,5,1,10819866,298,-5.36,0.66,12,0.27,-513.00,4191.00,9300,20240219,-70.43,2470,20241210,11.34,9300,-70.43,20240219,2470,11.34,20241210,9300,-70.43,20240219,2470,11.34,20241210,1.87,N,147760,500,54 억,,178589,N,N,0,N,00,N
20241210,130834,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,2730,215,2,8.55,60505555,22634,37.37,2470,2740,2470,3265,1765,2515,2673.22,1.65,0,-1435,2678,2596,2548,2466,2418,2572,2442,54,750,500,1550,5,1,10819866,295,-5.32,0.65,12,0.21,-513.00,4191.00,9300,20240219,-70.65,2470,20241210,10.53,9300,-70.65,20240219,2470,10.53,20241210,9300,-70.65,20240219,2470,10.53,20241210,1.87,N,147760,500,54 억,,178589,N,N,0,N,00,N
20241210,120833,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,2715,200,2,7.95,54913515,20572,33.97,2470,2740,2470,3265,1765,2515,2669.33,1.65,0,-1101,2678,2596,2548,2466,2418,2572,2442,54,750,500,1550,5,1,10819866,294,-5.29,0.65,12,0.19,-513.00,4191.00,9300,20240219,-70.81,2470,20241210,9.92,9300,-70.81,20240219,2470,9.92,20241210,9300,-70.81,20240219,2470,9.92,20241210,1.87,N,147760,500,54 억,,178589,N,N,0,N,00,N
20241210,110833,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,2695,180,2,7.16,29944725,11377,18.79,2470,2725,2470,3265,1765,2515,2632.04,1.65,0,2688,2678,2596,2548,2466,2418,2572,2442,54,750,500,1550,5,1,10819866,292,-5.25,0.64,12,0.11,-513.00,4191.00,9300,20240219,-71.02,2470,20241210,9.11,9300,-71.02,20240219,2470,9.11,20241210,9300,-71.02,20240219,2470,9.11,20241210,1.87,N,147760,500,54 억,,178589,N,N,0,N,00,N
20241210,100833,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,2635,120,2,4.77,16285690,6284,10.38,2470,2640,2470,3265,1765,2515,2591.61,1.65,0,3497,2678,2596,2548,2466,2418,2572,2442,54,750,500,1550,5,1,10819866,285,-5.14,0.63,12,0.06,-513.00,4191.00,9300,20240219,-71.67,2470,20241210,6.68,9300,-71.67,20240219,2470,6.68,20241210,9300,-71.67,20240219,2470,6.68,20241210,1.87,N,147760,500,54 억,,178589,N,N,0,N,00,N
20241210,090838,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,2635,120,2,4.77,3090505,1230,2.03,2470,2640,2470,3265,1765,2515,2512.61,1.65,0,-42,2678,2596,2548,2466,2418,2572,2442,54,750,500,1550,5,1,10819866,285,-5.14,0.63,12,0.01,-513.00,4191.00,9300,20240219,-71.67,2470,20241210,6.68,9300,-71.67,20240219,2470,6.68,20241210,9300,-71.67,20240219,2470,6.68,20241210,1.87,N,147760,500,54 억,,178589,N,N,0,N,00,N
20241209,160830,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,2515,-195,5,-7.20,153500395,60282,115.59,2595,2630,2500,3520,1900,2710,2546.40,1.47,0,19328,3063,2886,2758,2581,2453,2822,2517,54,810,500,1680,5,1,10819866,272,-4.90,0.60,12,0.56,-513.00,4191.00,9300,20240219,-72.96,2500,20241209,0.60,9300,-72.96,20240219,2500,0.60,20241209,9300,-72.96,20240219,2500,0.60,20241209,1.97,N,147760,500,54 억,,159277,N,N,0,N,00,N
20241209,150831,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,2540,-170,5,-6.27,150489620,59085,113.30,2595,2630,2500,3520,1900,2710,2547.00,1.47,0,19624,3063,2886,2758,2581,2453,2822,2517,54,810,500,1680,5,1,10819866,275,-4.95,0.61,12,0.55,-513.00,4191.00,9300,20240219,-72.69,2500,20241209,1.60,9300,-72.69,20240219,2500,1.60,20241209,9300,-72.69,20240219,2500,1.60,20241209,1.97,N,147760,500,54 억,,159277,N,N,0,N,00,N
20241209,140832,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,2585,-125,5,-4.61,135434290,53157,101.93,2595,2630,2500,3520,1900,2710,2547.82,1.47,0,16359,3063,2886,2758,2581,2453,2822,2517,54,810,500,1680,5,1,10819866,280,-5.04,0.62,12,0.49,-513.00,4191.00,9300,20240219,-72.20,2500,20241209,3.40,9300,-72.20,20240219,2500,3.40,20241209,9300,-72.20,20240219,2500,3.40,20241209,1.97,N,147760,500,54 억,,159277,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 160833 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 2730 215 2 8.55 94739145 35080 57.92 2470 2795 2470 3265 1765 2515 2700.65 1.65 0 -2804 2678 2596 2548 2466 2418 2572 2442 54 750 500 1550 5 1 10819866 295 -5.32 0.65 12 0.32 -513.00 4191.00 9300 20240219 -70.65 2470 20241210 10.53 9300 -70.65 20240219 2470 10.53 20241210 9300 -70.65 20240219 2470 10.53 20241210 1.87 N 147760 500 54 억 178589 N N 0 N 00 N
3 20241210 150834 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 2790 275 2 10.93 89934000 33327 55.03 2470 2795 2470 3265 1765 2515 2698.53 1.65 0 -3406 2678 2596 2548 2466 2418 2572 2442 54 750 500 1550 5 1 10819866 302 -5.44 0.67 12 0.31 -513.00 4191.00 9300 20240219 -70.00 2470 20241210 12.96 9300 -70.00 20240219 2470 12.96 20241210 9300 -70.00 20240219 2470 12.96 20241210 1.87 N 147760 500 54 억 178589 N N 0 N 00 N
4 20241210 140833 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 2750 235 2 9.34 78034180 29012 47.90 2470 2795 2470 3265 1765 2515 2689.72 1.65 0 -3310 2678 2596 2548 2466 2418 2572 2442 54 750 500 1550 5 1 10819866 298 -5.36 0.66 12 0.27 -513.00 4191.00 9300 20240219 -70.43 2470 20241210 11.34 9300 -70.43 20240219 2470 11.34 20241210 9300 -70.43 20240219 2470 11.34 20241210 1.87 N 147760 500 54 억 178589 N N 0 N 00 N
5 20241210 130834 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 2730 215 2 8.55 60505555 22634 37.37 2470 2740 2470 3265 1765 2515 2673.22 1.65 0 -1435 2678 2596 2548 2466 2418 2572 2442 54 750 500 1550 5 1 10819866 295 -5.32 0.65 12 0.21 -513.00 4191.00 9300 20240219 -70.65 2470 20241210 10.53 9300 -70.65 20240219 2470 10.53 20241210 9300 -70.65 20240219 2470 10.53 20241210 1.87 N 147760 500 54 억 178589 N N 0 N 00 N
6 20241210 120833 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 2715 200 2 7.95 54913515 20572 33.97 2470 2740 2470 3265 1765 2515 2669.33 1.65 0 -1101 2678 2596 2548 2466 2418 2572 2442 54 750 500 1550 5 1 10819866 294 -5.29 0.65 12 0.19 -513.00 4191.00 9300 20240219 -70.81 2470 20241210 9.92 9300 -70.81 20240219 2470 9.92 20241210 9300 -70.81 20240219 2470 9.92 20241210 1.87 N 147760 500 54 억 178589 N N 0 N 00 N
7 20241210 110833 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 2695 180 2 7.16 29944725 11377 18.79 2470 2725 2470 3265 1765 2515 2632.04 1.65 0 2688 2678 2596 2548 2466 2418 2572 2442 54 750 500 1550 5 1 10819866 292 -5.25 0.64 12 0.11 -513.00 4191.00 9300 20240219 -71.02 2470 20241210 9.11 9300 -71.02 20240219 2470 9.11 20241210 9300 -71.02 20240219 2470 9.11 20241210 1.87 N 147760 500 54 억 178589 N N 0 N 00 N
8 20241210 100833 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 2635 120 2 4.77 16285690 6284 10.38 2470 2640 2470 3265 1765 2515 2591.61 1.65 0 3497 2678 2596 2548 2466 2418 2572 2442 54 750 500 1550 5 1 10819866 285 -5.14 0.63 12 0.06 -513.00 4191.00 9300 20240219 -71.67 2470 20241210 6.68 9300 -71.67 20240219 2470 6.68 20241210 9300 -71.67 20240219 2470 6.68 20241210 1.87 N 147760 500 54 억 178589 N N 0 N 00 N
9 20241210 090838 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 2635 120 2 4.77 3090505 1230 2.03 2470 2640 2470 3265 1765 2515 2512.61 1.65 0 -42 2678 2596 2548 2466 2418 2572 2442 54 750 500 1550 5 1 10819866 285 -5.14 0.63 12 0.01 -513.00 4191.00 9300 20240219 -71.67 2470 20241210 6.68 9300 -71.67 20240219 2470 6.68 20241210 9300 -71.67 20240219 2470 6.68 20241210 1.87 N 147760 500 54 억 178589 N N 0 N 00 N
10 20241209 160830 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 2515 -195 5 -7.20 153500395 60282 115.59 2595 2630 2500 3520 1900 2710 2546.40 1.47 0 19328 3063 2886 2758 2581 2453 2822 2517 54 810 500 1680 5 1 10819866 272 -4.90 0.60 12 0.56 -513.00 4191.00 9300 20240219 -72.96 2500 20241209 0.60 9300 -72.96 20240219 2500 0.60 20241209 9300 -72.96 20240219 2500 0.60 20241209 1.97 N 147760 500 54 억 159277 N N 0 N 00 N
11 20241209 150831 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 2540 -170 5 -6.27 150489620 59085 113.30 2595 2630 2500 3520 1900 2710 2547.00 1.47 0 19624 3063 2886 2758 2581 2453 2822 2517 54 810 500 1680 5 1 10819866 275 -4.95 0.61 12 0.55 -513.00 4191.00 9300 20240219 -72.69 2500 20241209 1.60 9300 -72.69 20240219 2500 1.60 20241209 9300 -72.69 20240219 2500 1.60 20241209 1.97 N 147760 500 54 억 159277 N N 0 N 00 N
12 20241209 140832 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 2585 -125 5 -4.61 135434290 53157 101.93 2595 2630 2500 3520 1900 2710 2547.82 1.47 0 16359 3063 2886 2758 2581 2453 2822 2517 54 810 500 1680 5 1 10819866 280 -5.04 0.62 12 0.49 -513.00 4191.00 9300 20240219 -72.20 2500 20241209 3.40 9300 -72.20 20240219 2500 3.40 20241209 9300 -72.20 20240219 2500 3.40 20241209 1.97 N 147760 500 54 억 159277 N N 0 N 00 N