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
214680/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
20241210,160927,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,2195,198,2,9.91,1963692494,931846,58.64,1997,2195,1997,2595,1398,1997,2107.29,1.38,0,352046,2227,2111,2054,1938,1881,2083,1910,74,598,100,1430,5,1,74009254,1625,-75.69,2.01,12,1.26,-29.00,1091.00,5090,20240109,-56.88,1997,20241210,9.91,5090,-56.88,20240109,1997,9.91,20241210,5090,-56.88,20240109,1997,9.91,20241210,3.61,N,214680,100,74 억,,1018154,N,N,111,N,00,N
20241210,150930,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,2180,183,2,9.16,1886629724,896598,56.43,1997,2185,1997,2595,1398,1997,2104.23,1.38,0,345445,2227,2111,2054,1938,1881,2083,1910,74,598,100,1430,5,1,74009254,1613,-75.17,2.00,12,1.21,-29.00,1091.00,5090,20240109,-57.17,1997,20241210,9.16,5090,-57.17,20240109,1997,9.16,20241210,5090,-57.17,20240109,1997,9.16,20241210,3.61,N,214680,100,74 억,,1018154,N,N,31,N,00,N
20241210,140929,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,2180,183,2,9.16,1772442244,844025,53.12,1997,2185,1997,2595,1398,1997,2100.01,1.38,0,315267,2227,2111,2054,1938,1881,2083,1910,74,598,100,1430,5,1,74009254,1613,-75.17,2.00,12,1.14,-29.00,1091.00,5090,20240109,-57.17,1997,20241210,9.16,5090,-57.17,20240109,1997,9.16,20241210,5090,-57.17,20240109,1997,9.16,20241210,3.61,N,214680,100,74 억,,1018154,N,N,31,N,00,N
20241210,130930,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,2150,153,2,7.66,1501520199,718458,45.21,1997,2155,1997,2595,1398,1997,2089.95,1.38,0,317631,2227,2111,2054,1938,1881,2083,1910,74,598,100,1430,5,1,74009254,1591,-74.14,1.97,12,0.97,-29.00,1091.00,5090,20240109,-57.76,1997,20241210,7.66,5090,-57.76,20240109,1997,7.66,20241210,5090,-57.76,20240109,1997,7.66,20241210,3.61,N,214680,100,74 억,,1018154,N,N,31,N,00,N
20241210,120929,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,2130,133,2,6.66,1301997094,624804,39.32,1997,2155,1997,2595,1398,1997,2083.88,1.38,0,294724,2227,2111,2054,1938,1881,2083,1910,74,598,100,1430,5,1,74009254,1576,-73.45,1.95,12,0.84,-29.00,1091.00,5090,20240109,-58.15,1997,20241210,6.66,5090,-58.15,20240109,1997,6.66,20241210,5090,-58.15,20240109,1997,6.66,20241210,3.61,N,214680,100,74 억,,1018154,N,N,31,N,00,N
20241210,110928,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,2140,143,2,7.16,1152177904,554705,34.91,1997,2155,1997,2595,1398,1997,2077.13,1.38,0,266992,2227,2111,2054,1938,1881,2083,1910,74,598,100,1430,5,1,74009254,1584,-73.79,1.96,12,0.75,-29.00,1091.00,5090,20240109,-57.96,1997,20241210,7.16,5090,-57.96,20240109,1997,7.16,20241210,5090,-57.96,20240109,1997,7.16,20241210,3.61,N,214680,100,74 억,,1018154,N,N,31,N,00,N
20241210,100929,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,2120,123,2,6.16,913899079,442976,27.88,1997,2130,1997,2595,1398,1997,2063.12,1.38,0,217621,2227,2111,2054,1938,1881,2083,1910,74,598,100,1430,5,1,74009254,1569,-73.10,1.94,12,0.60,-29.00,1091.00,5090,20240109,-58.35,1997,20241210,6.16,5090,-58.35,20240109,1997,6.16,20241210,5090,-58.35,20240109,1997,6.16,20241210,3.61,N,214680,100,74 억,,1018154,N,N,31,N,00,N
20241210,090935,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,2060,63,2,3.15,292286019,143818,9.05,1997,2065,1997,2595,1398,1997,2032.38,1.38,0,88858,2227,2111,2054,1938,1881,2083,1910,74,598,100,1430,5,1,74009254,1525,-71.03,1.89,12,0.19,-29.00,1091.00,5090,20240109,-59.53,1997,20241210,3.15,5090,-59.53,20240109,1997,3.15,20241210,5090,-59.53,20240109,1997,3.15,20241210,3.61,N,214680,100,74 억,,1018154,N,N,31,N,00,N
20241209,160926,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,1997,-198,5,-9.02,3192098842,1571949,151.32,2115,2170,1997,2850,1540,2195,2030.74,1.07,0,226351,2318,2256,2173,2111,2028,2215,2070,74,655,100,1580,1,1,74009254,1478,-68.86,1.83,12,2.12,-29.00,1091.00,5090,20240109,-60.77,1997,20241209,0.00,5090,-60.77,20240109,1997,0.00,20241209,5090,-60.77,20240109,1997,0.00,20241209,3.66,N,214680,100,74 억,,789483,N,N,31,N,00,N
20241209,150927,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,2020,-175,5,-7.97,2977128203,1464864,141.02,2115,2170,1997,2850,1540,2195,2032.36,1.07,0,200682,2318,2256,2173,2111,2028,2215,2070,74,655,100,1580,5,1,74009254,1495,-69.66,1.85,12,1.98,-29.00,1091.00,5090,20240109,-60.31,1997,20241209,1.15,5090,-60.31,20240109,1997,1.15,20241209,5090,-60.31,20240109,1997,1.15,20241209,3.66,N,214680,100,74 억,,789483,N,N,45,N,00,N
20241209,140928,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,2005,-190,5,-8.66,2502369260,1228391,118.25,2115,2170,2000,2850,1540,2195,2037.11,1.07,0,176472,2318,2256,2173,2111,2028,2215,2070,74,655,100,1580,5,1,74009254,1484,-69.14,1.84,12,1.66,-29.00,1091.00,5090,20240109,-60.61,2000,20241209,0.25,5090,-60.61,20240109,2000,0.25,20241209,5090,-60.61,20240109,2000,0.25,20241209,3.66,N,214680,100,74 억,,789483,N,N,45,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 160927 55 60.00 KOSDAQ 신저가 의료정밀기기 N N N Y 60 N 2195 198 2 9.91 1963692494 931846 58.64 1997 2195 1997 2595 1398 1997 2107.29 1.38 0 352046 2227 2111 2054 1938 1881 2083 1910 74 598 100 1430 5 1 74009254 1625 -75.69 2.01 12 1.26 -29.00 1091.00 5090 20240109 -56.88 1997 20241210 9.91 5090 -56.88 20240109 1997 9.91 20241210 5090 -56.88 20240109 1997 9.91 20241210 3.61 N 214680 100 74 억 1018154 N N 111 N 00 N
3 20241210 150930 55 60.00 KOSDAQ 신저가 의료정밀기기 N N N Y 60 N 2180 183 2 9.16 1886629724 896598 56.43 1997 2185 1997 2595 1398 1997 2104.23 1.38 0 345445 2227 2111 2054 1938 1881 2083 1910 74 598 100 1430 5 1 74009254 1613 -75.17 2.00 12 1.21 -29.00 1091.00 5090 20240109 -57.17 1997 20241210 9.16 5090 -57.17 20240109 1997 9.16 20241210 5090 -57.17 20240109 1997 9.16 20241210 3.61 N 214680 100 74 억 1018154 N N 31 N 00 N
4 20241210 140929 55 60.00 KOSDAQ 신저가 의료정밀기기 N N N Y 60 N 2180 183 2 9.16 1772442244 844025 53.12 1997 2185 1997 2595 1398 1997 2100.01 1.38 0 315267 2227 2111 2054 1938 1881 2083 1910 74 598 100 1430 5 1 74009254 1613 -75.17 2.00 12 1.14 -29.00 1091.00 5090 20240109 -57.17 1997 20241210 9.16 5090 -57.17 20240109 1997 9.16 20241210 5090 -57.17 20240109 1997 9.16 20241210 3.61 N 214680 100 74 억 1018154 N N 31 N 00 N
5 20241210 130930 55 60.00 KOSDAQ 신저가 의료정밀기기 N N N Y 60 N 2150 153 2 7.66 1501520199 718458 45.21 1997 2155 1997 2595 1398 1997 2089.95 1.38 0 317631 2227 2111 2054 1938 1881 2083 1910 74 598 100 1430 5 1 74009254 1591 -74.14 1.97 12 0.97 -29.00 1091.00 5090 20240109 -57.76 1997 20241210 7.66 5090 -57.76 20240109 1997 7.66 20241210 5090 -57.76 20240109 1997 7.66 20241210 3.61 N 214680 100 74 억 1018154 N N 31 N 00 N
6 20241210 120929 55 60.00 KOSDAQ 신저가 의료정밀기기 N N N Y 60 N 2130 133 2 6.66 1301997094 624804 39.32 1997 2155 1997 2595 1398 1997 2083.88 1.38 0 294724 2227 2111 2054 1938 1881 2083 1910 74 598 100 1430 5 1 74009254 1576 -73.45 1.95 12 0.84 -29.00 1091.00 5090 20240109 -58.15 1997 20241210 6.66 5090 -58.15 20240109 1997 6.66 20241210 5090 -58.15 20240109 1997 6.66 20241210 3.61 N 214680 100 74 억 1018154 N N 31 N 00 N
7 20241210 110928 55 60.00 KOSDAQ 신저가 의료정밀기기 N N N Y 60 N 2140 143 2 7.16 1152177904 554705 34.91 1997 2155 1997 2595 1398 1997 2077.13 1.38 0 266992 2227 2111 2054 1938 1881 2083 1910 74 598 100 1430 5 1 74009254 1584 -73.79 1.96 12 0.75 -29.00 1091.00 5090 20240109 -57.96 1997 20241210 7.16 5090 -57.96 20240109 1997 7.16 20241210 5090 -57.96 20240109 1997 7.16 20241210 3.61 N 214680 100 74 억 1018154 N N 31 N 00 N
8 20241210 100929 55 60.00 KOSDAQ 신저가 의료정밀기기 N N N Y 60 N 2120 123 2 6.16 913899079 442976 27.88 1997 2130 1997 2595 1398 1997 2063.12 1.38 0 217621 2227 2111 2054 1938 1881 2083 1910 74 598 100 1430 5 1 74009254 1569 -73.10 1.94 12 0.60 -29.00 1091.00 5090 20240109 -58.35 1997 20241210 6.16 5090 -58.35 20240109 1997 6.16 20241210 5090 -58.35 20240109 1997 6.16 20241210 3.61 N 214680 100 74 억 1018154 N N 31 N 00 N
9 20241210 090935 55 60.00 KOSDAQ 신저가 의료정밀기기 N N N Y 60 N 2060 63 2 3.15 292286019 143818 9.05 1997 2065 1997 2595 1398 1997 2032.38 1.38 0 88858 2227 2111 2054 1938 1881 2083 1910 74 598 100 1430 5 1 74009254 1525 -71.03 1.89 12 0.19 -29.00 1091.00 5090 20240109 -59.53 1997 20241210 3.15 5090 -59.53 20240109 1997 3.15 20241210 5090 -59.53 20240109 1997 3.15 20241210 3.61 N 214680 100 74 억 1018154 N N 31 N 00 N
10 20241209 160926 55 60.00 KOSDAQ 신저가 의료정밀기기 N N N Y 60 N 1997 -198 5 -9.02 3192098842 1571949 151.32 2115 2170 1997 2850 1540 2195 2030.74 1.07 0 226351 2318 2256 2173 2111 2028 2215 2070 74 655 100 1580 1 1 74009254 1478 -68.86 1.83 12 2.12 -29.00 1091.00 5090 20240109 -60.77 1997 20241209 0.00 5090 -60.77 20240109 1997 0.00 20241209 5090 -60.77 20240109 1997 0.00 20241209 3.66 N 214680 100 74 억 789483 N N 31 N 00 N
11 20241209 150927 55 60.00 KOSDAQ 신저가 의료정밀기기 N N N Y 60 N 2020 -175 5 -7.97 2977128203 1464864 141.02 2115 2170 1997 2850 1540 2195 2032.36 1.07 0 200682 2318 2256 2173 2111 2028 2215 2070 74 655 100 1580 5 1 74009254 1495 -69.66 1.85 12 1.98 -29.00 1091.00 5090 20240109 -60.31 1997 20241209 1.15 5090 -60.31 20240109 1997 1.15 20241209 5090 -60.31 20240109 1997 1.15 20241209 3.66 N 214680 100 74 억 789483 N N 45 N 00 N
12 20241209 140928 55 60.00 KOSDAQ 신저가 의료정밀기기 N N N Y 60 N 2005 -190 5 -8.66 2502369260 1228391 118.25 2115 2170 2000 2850 1540 2195 2037.11 1.07 0 176472 2318 2256 2173 2111 2028 2215 2070 74 655 100 1580 5 1 74009254 1484 -69.14 1.84 12 1.66 -29.00 1091.00 5090 20240109 -60.61 2000 20241209 0.25 5090 -60.61 20240109 2000 0.25 20241209 5090 -60.61 20240109 2000 0.25 20241209 3.66 N 214680 100 74 억 789483 N N 45 N 00 N