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
196450/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
20241210,160906,54,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,666,6,2,0.91,74836240,112465,118.52,660,688,657,858,462,660,665.42,0.34,0,3986,781,720,690,629,599,705,614,453,198,1000,440,1,1,45319582,302,-1.38,0.46,12,0.25,-482.00,1454.00,1670,20240112,-60.12,657,20241210,1.37,1670,-60.12,20240112,657,1.37,20241210,1670,-60.12,20240112,657,1.37,20241210,0.03,N,196450,1000,453 억,,152232,N,N,0,N,01,N
20241210,150907,54,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,661,1,2,0.15,65431973,98345,103.64,660,688,657,858,462,660,665.33,0.34,0,15907,781,720,690,629,599,705,614,453,198,1000,440,1,1,45319582,300,-1.37,0.45,12,0.22,-482.00,1454.00,1670,20240112,-60.42,657,20241210,0.61,1670,-60.42,20240112,657,0.61,20241210,1670,-60.42,20240112,657,0.61,20241210,0.03,N,196450,1000,453 억,,152232,N,N,0,N,01,N
20241210,140907,54,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,680,20,2,3.03,43980492,66017,69.57,660,688,660,858,462,660,666.20,0.34,0,4299,781,720,690,629,599,705,614,453,198,1000,440,1,1,45319582,308,-1.41,0.47,12,0.15,-482.00,1454.00,1670,20240112,-59.28,660,20241210,3.03,1670,-59.28,20240112,660,3.03,20241210,1670,-59.28,20240112,660,3.03,20241210,0.03,N,196450,1000,453 억,,152232,N,N,0,N,01,N
20241210,130908,54,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,677,17,2,2.58,43322742,65048,68.55,660,688,660,858,462,660,666.01,0.34,0,4725,781,720,690,629,599,705,614,453,198,1000,440,1,1,45319582,307,-1.40,0.47,12,0.14,-482.00,1454.00,1670,20240112,-59.46,660,20241210,2.58,1670,-59.46,20240112,660,2.58,20241210,1670,-59.46,20240112,660,2.58,20241210,0.03,N,196450,1000,453 억,,152232,N,N,0,N,01,N
20241210,120907,54,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,681,21,2,3.18,33293790,50101,52.80,660,688,660,858,462,660,664.53,0.34,0,5729,781,720,690,629,599,705,614,453,198,1000,440,1,1,45319582,309,-1.41,0.47,12,0.11,-482.00,1454.00,1670,20240112,-59.22,660,20241210,3.18,1670,-59.22,20240112,660,3.18,20241210,1670,-59.22,20240112,660,3.18,20241210,0.03,N,196450,1000,453 억,,152232,N,N,0,N,01,N
20241210,110906,54,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,683,23,2,3.48,32105112,48340,50.94,660,688,660,858,462,660,664.15,0.34,0,5729,781,720,690,629,599,705,614,453,198,1000,440,1,1,45319582,310,-1.42,0.47,12,0.11,-482.00,1454.00,1670,20240112,-59.10,660,20241210,3.48,1670,-59.10,20240112,660,3.48,20241210,1670,-59.10,20240112,660,3.48,20241210,0.03,N,196450,1000,453 억,,152232,N,N,0,N,01,N
20241210,100907,54,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,661,1,2,0.15,24314519,36713,38.69,660,686,660,858,462,660,662.29,0.34,0,3668,781,720,690,629,599,705,614,453,198,1000,440,1,1,45319582,300,-1.37,0.45,12,0.08,-482.00,1454.00,1670,20240112,-60.42,660,20241210,0.15,1670,-60.42,20240112,660,0.15,20241210,1670,-60.42,20240112,660,0.15,20241210,0.03,N,196450,1000,453 억,,152232,N,N,0,N,01,N
20241210,090913,54,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,665,5,2,0.76,736907,1116,1.18,660,686,660,858,462,660,660.31,0.34,0,0,781,720,690,629,599,705,614,453,198,1000,440,1,1,45319582,301,-1.38,0.46,12,0.00,-482.00,1454.00,1670,20240112,-60.18,660,20241210,0.76,1670,-60.18,20240112,660,0.76,20241210,1670,-60.18,20240112,660,0.76,20241210,0.03,N,196450,1000,453 억,,152232,N,N,0,N,01,N
20241209,160904,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,660,-78,5,-10.57,65446409,94884,167.87,738,751,660,959,517,738,690.26,0.33,0,-662,859,798,754,693,649,776,671,453,221,1000,500,1,1,45319582,299,-1.37,0.45,12,0.21,-482.00,1454.00,1670,20240112,-60.48,660,20241209,0.00,1670,-60.48,20240112,660,0.00,20241209,1670,-60.48,20240112,660,0.00,20241209,0.02,N,196450,1000,453 억,,150971,N,N,0,N,00,N
20241209,150905,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,680,-58,5,-7.86,57079695,82239,145.50,738,751,660,959,517,738,694.07,0.33,0,6232,859,798,754,693,649,776,671,453,221,1000,500,1,1,45319582,308,-1.41,0.47,12,0.18,-482.00,1454.00,1670,20240112,-59.28,660,20241209,3.03,1670,-59.28,20240112,660,3.03,20241209,1670,-59.28,20240112,660,3.03,20241209,0.02,N,196450,1000,453 억,,150971,N,N,0,N,00,N
20241209,140906,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,683,-55,5,-7.45,55237970,79493,140.64,738,751,660,959,517,738,694.88,0.33,0,5731,859,798,754,693,649,776,671,453,221,1000,500,1,1,45319582,310,-1.42,0.47,12,0.18,-482.00,1454.00,1670,20240112,-59.10,660,20241209,3.48,1670,-59.10,20240112,660,3.48,20241209,1670,-59.10,20240112,660,3.48,20241209,0.02,N,196450,1000,453 억,,150971,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 160906 54 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 666 6 2 0.91 74836240 112465 118.52 660 688 657 858 462 660 665.42 0.34 0 3986 781 720 690 629 599 705 614 453 198 1000 440 1 1 45319582 302 -1.38 0.46 12 0.25 -482.00 1454.00 1670 20240112 -60.12 657 20241210 1.37 1670 -60.12 20240112 657 1.37 20241210 1670 -60.12 20240112 657 1.37 20241210 0.03 N 196450 1000 453 억 152232 N N 0 N 01 N
3 20241210 150907 54 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 661 1 2 0.15 65431973 98345 103.64 660 688 657 858 462 660 665.33 0.34 0 15907 781 720 690 629 599 705 614 453 198 1000 440 1 1 45319582 300 -1.37 0.45 12 0.22 -482.00 1454.00 1670 20240112 -60.42 657 20241210 0.61 1670 -60.42 20240112 657 0.61 20241210 1670 -60.42 20240112 657 0.61 20241210 0.03 N 196450 1000 453 억 152232 N N 0 N 01 N
4 20241210 140907 54 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 680 20 2 3.03 43980492 66017 69.57 660 688 660 858 462 660 666.20 0.34 0 4299 781 720 690 629 599 705 614 453 198 1000 440 1 1 45319582 308 -1.41 0.47 12 0.15 -482.00 1454.00 1670 20240112 -59.28 660 20241210 3.03 1670 -59.28 20240112 660 3.03 20241210 1670 -59.28 20240112 660 3.03 20241210 0.03 N 196450 1000 453 억 152232 N N 0 N 01 N
5 20241210 130908 54 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 677 17 2 2.58 43322742 65048 68.55 660 688 660 858 462 660 666.01 0.34 0 4725 781 720 690 629 599 705 614 453 198 1000 440 1 1 45319582 307 -1.40 0.47 12 0.14 -482.00 1454.00 1670 20240112 -59.46 660 20241210 2.58 1670 -59.46 20240112 660 2.58 20241210 1670 -59.46 20240112 660 2.58 20241210 0.03 N 196450 1000 453 억 152232 N N 0 N 01 N
6 20241210 120907 54 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 681 21 2 3.18 33293790 50101 52.80 660 688 660 858 462 660 664.53 0.34 0 5729 781 720 690 629 599 705 614 453 198 1000 440 1 1 45319582 309 -1.41 0.47 12 0.11 -482.00 1454.00 1670 20240112 -59.22 660 20241210 3.18 1670 -59.22 20240112 660 3.18 20241210 1670 -59.22 20240112 660 3.18 20241210 0.03 N 196450 1000 453 억 152232 N N 0 N 01 N
7 20241210 110906 54 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 683 23 2 3.48 32105112 48340 50.94 660 688 660 858 462 660 664.15 0.34 0 5729 781 720 690 629 599 705 614 453 198 1000 440 1 1 45319582 310 -1.42 0.47 12 0.11 -482.00 1454.00 1670 20240112 -59.10 660 20241210 3.48 1670 -59.10 20240112 660 3.48 20241210 1670 -59.10 20240112 660 3.48 20241210 0.03 N 196450 1000 453 억 152232 N N 0 N 01 N
8 20241210 100907 54 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 661 1 2 0.15 24314519 36713 38.69 660 686 660 858 462 660 662.29 0.34 0 3668 781 720 690 629 599 705 614 453 198 1000 440 1 1 45319582 300 -1.37 0.45 12 0.08 -482.00 1454.00 1670 20240112 -60.42 660 20241210 0.15 1670 -60.42 20240112 660 0.15 20241210 1670 -60.42 20240112 660 0.15 20241210 0.03 N 196450 1000 453 억 152232 N N 0 N 01 N
9 20241210 090913 54 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 665 5 2 0.76 736907 1116 1.18 660 686 660 858 462 660 660.31 0.34 0 0 781 720 690 629 599 705 614 453 198 1000 440 1 1 45319582 301 -1.38 0.46 12 0.00 -482.00 1454.00 1670 20240112 -60.18 660 20241210 0.76 1670 -60.18 20240112 660 0.76 20241210 1670 -60.18 20240112 660 0.76 20241210 0.03 N 196450 1000 453 억 152232 N N 0 N 01 N
10 20241209 160904 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 660 -78 5 -10.57 65446409 94884 167.87 738 751 660 959 517 738 690.26 0.33 0 -662 859 798 754 693 649 776 671 453 221 1000 500 1 1 45319582 299 -1.37 0.45 12 0.21 -482.00 1454.00 1670 20240112 -60.48 660 20241209 0.00 1670 -60.48 20240112 660 0.00 20241209 1670 -60.48 20240112 660 0.00 20241209 0.02 N 196450 1000 453 억 150971 N N 0 N 00 N
11 20241209 150905 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 680 -58 5 -7.86 57079695 82239 145.50 738 751 660 959 517 738 694.07 0.33 0 6232 859 798 754 693 649 776 671 453 221 1000 500 1 1 45319582 308 -1.41 0.47 12 0.18 -482.00 1454.00 1670 20240112 -59.28 660 20241209 3.03 1670 -59.28 20240112 660 3.03 20241209 1670 -59.28 20240112 660 3.03 20241209 0.02 N 196450 1000 453 억 150971 N N 0 N 00 N
12 20241209 140906 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 683 -55 5 -7.45 55237970 79493 140.64 738 751 660 959 517 738 694.88 0.33 0 5731 859 798 754 693 649 776 671 453 221 1000 500 1 1 45319582 310 -1.42 0.47 12 0.18 -482.00 1454.00 1670 20240112 -59.10 660 20241209 3.48 1670 -59.10 20240112 660 3.48 20241209 1670 -59.10 20240112 660 3.48 20241209 0.02 N 196450 1000 453 억 150971 N N 0 N 00 N