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
228670/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
20241210,160947,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,5400,300,2,5.88,342481410,64447,66.94,5070,5420,5070,6630,3570,5100,5314.16,12.02,0,39306,5446,5272,5176,5002,4906,5225,4955,77,1530,500,3570,10,1,15495254,837,-38.85,0.66,12,0.42,-139.00,8212.00,25100,20240109,-78.49,5070,20241210,6.51,25100,-78.49,20240109,5070,6.51,20241210,25100,-78.49,20240109,5070,6.51,20241210,3.93,N,228670,500,77 억,,1861852,N,N,27,N,00,N
20241210,150950,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,5350,250,2,4.90,304466280,57396,59.62,5070,5420,5070,6630,3570,5100,5304.66,12.02,0,36129,5446,5272,5176,5002,4906,5225,4955,77,1530,500,3570,10,1,15495254,829,-38.49,0.65,12,0.37,-139.00,8212.00,25100,20240109,-78.69,5070,20241210,5.52,25100,-78.69,20240109,5070,5.52,20241210,25100,-78.69,20240109,5070,5.52,20241210,3.93,N,228670,500,77 억,,1861852,N,N,44,N,00,N
20241210,140949,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,5350,250,2,4.90,282160610,53234,55.30,5070,5420,5070,6630,3570,5100,5300.38,12.02,0,33008,5446,5272,5176,5002,4906,5225,4955,77,1530,500,3570,10,1,15495254,829,-38.49,0.65,12,0.34,-139.00,8212.00,25100,20240109,-78.69,5070,20241210,5.52,25100,-78.69,20240109,5070,5.52,20241210,25100,-78.69,20240109,5070,5.52,20241210,3.93,N,228670,500,77 억,,1861852,N,N,44,N,00,N
20241210,130950,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,5290,190,2,3.73,262030080,49444,51.36,5070,5420,5070,6630,3570,5100,5299.53,12.02,0,30766,5446,5272,5176,5002,4906,5225,4955,77,1530,500,3570,10,1,15495254,820,-38.06,0.64,12,0.32,-139.00,8212.00,25100,20240109,-78.92,5070,20241210,4.34,25100,-78.92,20240109,5070,4.34,20241210,25100,-78.92,20240109,5070,4.34,20241210,3.93,N,228670,500,77 억,,1861852,N,N,44,N,00,N
20241210,120949,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,5300,200,2,3.92,239603900,45204,46.95,5070,5420,5070,6630,3570,5100,5300.50,12.02,0,28265,5446,5272,5176,5002,4906,5225,4955,77,1530,500,3570,10,1,15495254,821,-38.13,0.65,12,0.29,-139.00,8212.00,25100,20240109,-78.88,5070,20241210,4.54,25100,-78.88,20240109,5070,4.54,20241210,25100,-78.88,20240109,5070,4.54,20241210,3.93,N,228670,500,77 억,,1861852,N,N,44,N,00,N
20241210,110948,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,5340,240,2,4.71,218126430,41171,42.77,5070,5420,5070,6630,3570,5100,5298.06,12.02,0,26416,5446,5272,5176,5002,4906,5225,4955,77,1530,500,3570,10,1,15495254,827,-38.42,0.65,12,0.27,-139.00,8212.00,25100,20240109,-78.73,5070,20241210,5.33,25100,-78.73,20240109,5070,5.33,20241210,25100,-78.73,20240109,5070,5.33,20241210,3.93,N,228670,500,77 억,,1861852,N,N,44,N,00,N
20241210,100949,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,5400,300,2,5.88,160306470,30393,31.57,5070,5420,5070,6630,3570,5100,5274.45,12.02,0,18170,5446,5272,5176,5002,4906,5225,4955,77,1530,500,3570,10,1,15495254,837,-38.85,0.66,12,0.20,-139.00,8212.00,25100,20240109,-78.49,5070,20241210,6.51,25100,-78.49,20240109,5070,6.51,20241210,25100,-78.49,20240109,5070,6.51,20241210,3.93,N,228670,500,77 억,,1861852,N,N,44,N,00,N
20241210,090956,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,5260,160,2,3.14,55282410,10658,11.07,5070,5280,5070,6630,3570,5100,5186.94,12.02,0,4625,5446,5272,5176,5002,4906,5225,4955,77,1530,500,3570,10,1,15495254,815,-37.84,0.64,12,0.07,-139.00,8212.00,25100,20240109,-79.04,5070,20241210,3.75,25100,-79.04,20240109,5070,3.75,20241210,25100,-79.04,20240109,5070,3.75,20241210,3.93,N,228670,500,77 억,,1861852,N,N,44,N,00,N
20241209,160946,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,5100,-370,5,-6.76,491375160,95488,98.36,5340,5350,5080,7110,3830,5470,5145.96,12.06,0,-6178,5910,5690,5520,5300,5130,5605,5215,77,1640,500,3820,10,1,15495254,790,-36.69,0.62,12,0.62,-139.00,8212.00,25100,20240109,-79.68,5080,20241209,0.39,25100,-79.68,20240109,5080,0.39,20241209,25100,-79.68,20240109,5080,0.39,20241209,3.98,N,228670,500,77 억,,1867979,N,N,44,N,00,N
20241209,150947,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,5100,-370,5,-6.76,462200020,89766,92.47,5340,5350,5080,7110,3830,5470,5148.94,12.06,0,-6290,5910,5690,5520,5300,5130,5605,5215,77,1640,500,3820,10,1,15495254,790,-36.69,0.62,12,0.58,-139.00,8212.00,25100,20240109,-79.68,5080,20241209,0.39,25100,-79.68,20240109,5080,0.39,20241209,25100,-79.68,20240109,5080,0.39,20241209,3.98,N,228670,500,77 억,,1867979,N,N,9,N,00,N
20241209,140948,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,5140,-330,5,-6.03,372440660,72258,74.43,5340,5350,5080,7110,3830,5470,5154.32,12.06,0,-8032,5910,5690,5520,5300,5130,5605,5215,77,1640,500,3820,10,1,15495254,796,-36.98,0.63,12,0.47,-139.00,8212.00,25100,20240109,-79.52,5080,20241209,1.18,25100,-79.52,20240109,5080,1.18,20241209,25100,-79.52,20240109,5080,1.18,20241209,3.98,N,228670,500,77 억,,1867979,N,N,9,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 160947 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 5400 300 2 5.88 342481410 64447 66.94 5070 5420 5070 6630 3570 5100 5314.16 12.02 0 39306 5446 5272 5176 5002 4906 5225 4955 77 1530 500 3570 10 1 15495254 837 -38.85 0.66 12 0.42 -139.00 8212.00 25100 20240109 -78.49 5070 20241210 6.51 25100 -78.49 20240109 5070 6.51 20241210 25100 -78.49 20240109 5070 6.51 20241210 3.93 N 228670 500 77 억 1861852 N N 27 N 00 N
3 20241210 150950 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 5350 250 2 4.90 304466280 57396 59.62 5070 5420 5070 6630 3570 5100 5304.66 12.02 0 36129 5446 5272 5176 5002 4906 5225 4955 77 1530 500 3570 10 1 15495254 829 -38.49 0.65 12 0.37 -139.00 8212.00 25100 20240109 -78.69 5070 20241210 5.52 25100 -78.69 20240109 5070 5.52 20241210 25100 -78.69 20240109 5070 5.52 20241210 3.93 N 228670 500 77 억 1861852 N N 44 N 00 N
4 20241210 140949 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 5350 250 2 4.90 282160610 53234 55.30 5070 5420 5070 6630 3570 5100 5300.38 12.02 0 33008 5446 5272 5176 5002 4906 5225 4955 77 1530 500 3570 10 1 15495254 829 -38.49 0.65 12 0.34 -139.00 8212.00 25100 20240109 -78.69 5070 20241210 5.52 25100 -78.69 20240109 5070 5.52 20241210 25100 -78.69 20240109 5070 5.52 20241210 3.93 N 228670 500 77 억 1861852 N N 44 N 00 N
5 20241210 130950 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 5290 190 2 3.73 262030080 49444 51.36 5070 5420 5070 6630 3570 5100 5299.53 12.02 0 30766 5446 5272 5176 5002 4906 5225 4955 77 1530 500 3570 10 1 15495254 820 -38.06 0.64 12 0.32 -139.00 8212.00 25100 20240109 -78.92 5070 20241210 4.34 25100 -78.92 20240109 5070 4.34 20241210 25100 -78.92 20240109 5070 4.34 20241210 3.93 N 228670 500 77 억 1861852 N N 44 N 00 N
6 20241210 120949 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 5300 200 2 3.92 239603900 45204 46.95 5070 5420 5070 6630 3570 5100 5300.50 12.02 0 28265 5446 5272 5176 5002 4906 5225 4955 77 1530 500 3570 10 1 15495254 821 -38.13 0.65 12 0.29 -139.00 8212.00 25100 20240109 -78.88 5070 20241210 4.54 25100 -78.88 20240109 5070 4.54 20241210 25100 -78.88 20240109 5070 4.54 20241210 3.93 N 228670 500 77 억 1861852 N N 44 N 00 N
7 20241210 110948 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 5340 240 2 4.71 218126430 41171 42.77 5070 5420 5070 6630 3570 5100 5298.06 12.02 0 26416 5446 5272 5176 5002 4906 5225 4955 77 1530 500 3570 10 1 15495254 827 -38.42 0.65 12 0.27 -139.00 8212.00 25100 20240109 -78.73 5070 20241210 5.33 25100 -78.73 20240109 5070 5.33 20241210 25100 -78.73 20240109 5070 5.33 20241210 3.93 N 228670 500 77 억 1861852 N N 44 N 00 N
8 20241210 100949 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 5400 300 2 5.88 160306470 30393 31.57 5070 5420 5070 6630 3570 5100 5274.45 12.02 0 18170 5446 5272 5176 5002 4906 5225 4955 77 1530 500 3570 10 1 15495254 837 -38.85 0.66 12 0.20 -139.00 8212.00 25100 20240109 -78.49 5070 20241210 6.51 25100 -78.49 20240109 5070 6.51 20241210 25100 -78.49 20240109 5070 6.51 20241210 3.93 N 228670 500 77 억 1861852 N N 44 N 00 N
9 20241210 090956 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 5260 160 2 3.14 55282410 10658 11.07 5070 5280 5070 6630 3570 5100 5186.94 12.02 0 4625 5446 5272 5176 5002 4906 5225 4955 77 1530 500 3570 10 1 15495254 815 -37.84 0.64 12 0.07 -139.00 8212.00 25100 20240109 -79.04 5070 20241210 3.75 25100 -79.04 20240109 5070 3.75 20241210 25100 -79.04 20240109 5070 3.75 20241210 3.93 N 228670 500 77 억 1861852 N N 44 N 00 N
10 20241209 160946 55 60.00 KOSDAQ 신저가 의료정밀기기 N N N Y 60 N 5100 -370 5 -6.76 491375160 95488 98.36 5340 5350 5080 7110 3830 5470 5145.96 12.06 0 -6178 5910 5690 5520 5300 5130 5605 5215 77 1640 500 3820 10 1 15495254 790 -36.69 0.62 12 0.62 -139.00 8212.00 25100 20240109 -79.68 5080 20241209 0.39 25100 -79.68 20240109 5080 0.39 20241209 25100 -79.68 20240109 5080 0.39 20241209 3.98 N 228670 500 77 억 1867979 N N 44 N 00 N
11 20241209 150947 55 60.00 KOSDAQ 신저가 의료정밀기기 N N N Y 60 N 5100 -370 5 -6.76 462200020 89766 92.47 5340 5350 5080 7110 3830 5470 5148.94 12.06 0 -6290 5910 5690 5520 5300 5130 5605 5215 77 1640 500 3820 10 1 15495254 790 -36.69 0.62 12 0.58 -139.00 8212.00 25100 20240109 -79.68 5080 20241209 0.39 25100 -79.68 20240109 5080 0.39 20241209 25100 -79.68 20240109 5080 0.39 20241209 3.98 N 228670 500 77 억 1867979 N N 9 N 00 N
12 20241209 140948 55 60.00 KOSDAQ 신저가 의료정밀기기 N N N Y 60 N 5140 -330 5 -6.03 372440660 72258 74.43 5340 5350 5080 7110 3830 5470 5154.32 12.06 0 -8032 5910 5690 5520 5300 5130 5605 5215 77 1640 500 3820 10 1 15495254 796 -36.98 0.63 12 0.47 -139.00 8212.00 25100 20240109 -79.52 5080 20241209 1.18 25100 -79.52 20240109 5080 1.18 20241209 25100 -79.52 20240109 5080 1.18 20241209 3.98 N 228670 500 77 억 1867979 N N 9 N 00 N