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
419540/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
20241210,161224,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1558,139,2,9.80,246409451,162860,29.22,1419,1560,1419,1844,994,1419,1512.92,2.08,0,67998,1495,1457,1438,1400,1381,1447,1390,23,425,100,1020,1,1,22992511,358,44.51,1.93,12,0.71,35.00,807.00,2595,20240620,-39.96,1419,20241210,9.80,2595,-39.96,20240620,1419,9.80,20241210,2595,-39.96,20240620,1419,9.80,20241210,4.30,N,419540,100,22 억,,478335,N,N,0,N,00,N
20241210,151226,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1559,140,2,9.87,236305641,156374,28.06,1419,1560,1419,1844,994,1419,1511.16,2.08,0,66154,1495,1457,1438,1400,1381,1447,1390,23,425,100,1020,1,1,22992511,358,44.54,1.93,12,0.68,35.00,807.00,2595,20240620,-39.92,1419,20241210,9.87,2595,-39.92,20240620,1419,9.87,20241210,2595,-39.92,20240620,1419,9.87,20241210,4.30,N,419540,100,22 억,,478335,N,N,0,N,00,N
20241210,141225,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1559,140,2,9.87,221440106,146808,26.34,1419,1560,1419,1844,994,1419,1508.37,2.08,0,61499,1495,1457,1438,1400,1381,1447,1390,23,425,100,1020,1,1,22992511,358,44.54,1.93,12,0.64,35.00,807.00,2595,20240620,-39.92,1419,20241210,9.87,2595,-39.92,20240620,1419,9.87,20241210,2595,-39.92,20240620,1419,9.87,20241210,4.30,N,419540,100,22 억,,478335,N,N,0,N,00,N
20241210,131227,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1550,131,2,9.23,188202100,125430,22.50,1419,1556,1419,1844,994,1419,1500.46,2.08,0,43157,1495,1457,1438,1400,1381,1447,1390,23,425,100,1020,1,1,22992511,356,44.29,1.92,12,0.55,35.00,807.00,2595,20240620,-40.27,1419,20241210,9.23,2595,-40.27,20240620,1419,9.23,20241210,2595,-40.27,20240620,1419,9.23,20241210,4.30,N,419540,100,22 억,,478335,N,N,0,N,00,N
20241210,121225,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1556,137,2,9.65,181041755,120805,21.67,1419,1556,1419,1844,994,1419,1498.63,2.08,0,41967,1495,1457,1438,1400,1381,1447,1390,23,425,100,1020,1,1,22992511,358,44.46,1.93,12,0.53,35.00,807.00,2595,20240620,-40.04,1419,20241210,9.65,2595,-40.04,20240620,1419,9.65,20241210,2595,-40.04,20240620,1419,9.65,20241210,4.30,N,419540,100,22 억,,478335,N,N,0,N,00,N
20241210,111224,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1524,105,2,7.40,143229032,96270,17.27,1419,1530,1419,1844,994,1419,1487.78,2.08,0,43484,1495,1457,1438,1400,1381,1447,1390,23,425,100,1020,1,1,22992511,350,43.54,1.89,12,0.42,35.00,807.00,2595,20240620,-41.27,1419,20241210,7.40,2595,-41.27,20240620,1419,7.40,20241210,2595,-41.27,20240620,1419,7.40,20241210,4.30,N,419540,100,22 억,,478335,N,N,0,N,00,N
20241210,101226,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1509,90,2,6.34,109162686,73606,13.21,1419,1530,1419,1844,994,1419,1483.07,2.08,0,28752,1495,1457,1438,1400,1381,1447,1390,23,425,100,1020,1,1,22992511,347,43.11,1.87,12,0.32,35.00,807.00,2595,20240620,-41.85,1419,20241210,6.34,2595,-41.85,20240620,1419,6.34,20241210,2595,-41.85,20240620,1419,6.34,20241210,4.30,N,419540,100,22 억,,478335,N,N,0,N,00,N
20241210,091233,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1470,51,2,3.59,36272187,24873,4.46,1419,1490,1419,1844,994,1419,1458.30,2.08,0,6051,1495,1457,1438,1400,1381,1447,1390,23,425,100,1020,1,1,22992511,338,42.00,1.82,12,0.11,35.00,807.00,2595,20240620,-43.35,1419,20241210,3.59,2595,-43.35,20240620,1419,3.59,20241210,2595,-43.35,20240620,1419,3.59,20241210,4.30,N,419540,100,22 억,,478335,N,N,0,N,00,N
20241209,161221,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1419,-106,5,-6.95,792094376,551990,230.84,1470,1476,1419,1982,1068,1525,1434.95,1.89,0,43122,1633,1578,1524,1469,1415,1552,1443,23,457,100,1090,1,1,22992511,326,40.54,1.76,12,2.40,35.00,807.00,2595,20240620,-45.32,1419,20241209,0.00,2595,-45.32,20240620,1419,0.00,20241209,2595,-45.32,20240620,1419,0.00,20241209,4.41,N,419540,100,22 억,,435450,N,N,0,N,00,N
20241209,151224,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1431,-94,5,-6.16,732235937,509832,213.21,1470,1476,1422,1982,1068,1525,1436.20,1.89,0,47257,1633,1578,1524,1469,1415,1552,1443,23,457,100,1090,1,1,22992511,329,40.89,1.77,12,2.22,35.00,807.00,2595,20240620,-44.86,1422,20241209,0.63,2595,-44.86,20240620,1422,0.63,20241209,2595,-44.86,20240620,1422,0.63,20241209,4.41,N,419540,100,22 억,,435450,N,N,0,N,00,N
20241209,141221,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1434,-91,5,-5.97,541229425,376125,157.29,1470,1476,1422,1982,1068,1525,1438.92,1.89,0,35422,1633,1578,1524,1469,1415,1552,1443,23,457,100,1090,1,1,22992511,330,40.97,1.78,12,1.64,35.00,807.00,2595,20240620,-44.74,1422,20241209,0.84,2595,-44.74,20240620,1422,0.84,20241209,2595,-44.74,20240620,1422,0.84,20241209,4.41,N,419540,100,22 억,,435450,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 161224 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 1558 139 2 9.80 246409451 162860 29.22 1419 1560 1419 1844 994 1419 1512.92 2.08 0 67998 1495 1457 1438 1400 1381 1447 1390 23 425 100 1020 1 1 22992511 358 44.51 1.93 12 0.71 35.00 807.00 2595 20240620 -39.96 1419 20241210 9.80 2595 -39.96 20240620 1419 9.80 20241210 2595 -39.96 20240620 1419 9.80 20241210 4.30 N 419540 100 22 억 478335 N N 0 N 00 N
3 20241210 151226 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 1559 140 2 9.87 236305641 156374 28.06 1419 1560 1419 1844 994 1419 1511.16 2.08 0 66154 1495 1457 1438 1400 1381 1447 1390 23 425 100 1020 1 1 22992511 358 44.54 1.93 12 0.68 35.00 807.00 2595 20240620 -39.92 1419 20241210 9.87 2595 -39.92 20240620 1419 9.87 20241210 2595 -39.92 20240620 1419 9.87 20241210 4.30 N 419540 100 22 억 478335 N N 0 N 00 N
4 20241210 141225 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 1559 140 2 9.87 221440106 146808 26.34 1419 1560 1419 1844 994 1419 1508.37 2.08 0 61499 1495 1457 1438 1400 1381 1447 1390 23 425 100 1020 1 1 22992511 358 44.54 1.93 12 0.64 35.00 807.00 2595 20240620 -39.92 1419 20241210 9.87 2595 -39.92 20240620 1419 9.87 20241210 2595 -39.92 20240620 1419 9.87 20241210 4.30 N 419540 100 22 억 478335 N N 0 N 00 N
5 20241210 131227 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 1550 131 2 9.23 188202100 125430 22.50 1419 1556 1419 1844 994 1419 1500.46 2.08 0 43157 1495 1457 1438 1400 1381 1447 1390 23 425 100 1020 1 1 22992511 356 44.29 1.92 12 0.55 35.00 807.00 2595 20240620 -40.27 1419 20241210 9.23 2595 -40.27 20240620 1419 9.23 20241210 2595 -40.27 20240620 1419 9.23 20241210 4.30 N 419540 100 22 억 478335 N N 0 N 00 N
6 20241210 121225 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 1556 137 2 9.65 181041755 120805 21.67 1419 1556 1419 1844 994 1419 1498.63 2.08 0 41967 1495 1457 1438 1400 1381 1447 1390 23 425 100 1020 1 1 22992511 358 44.46 1.93 12 0.53 35.00 807.00 2595 20240620 -40.04 1419 20241210 9.65 2595 -40.04 20240620 1419 9.65 20241210 2595 -40.04 20240620 1419 9.65 20241210 4.30 N 419540 100 22 억 478335 N N 0 N 00 N
7 20241210 111224 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 1524 105 2 7.40 143229032 96270 17.27 1419 1530 1419 1844 994 1419 1487.78 2.08 0 43484 1495 1457 1438 1400 1381 1447 1390 23 425 100 1020 1 1 22992511 350 43.54 1.89 12 0.42 35.00 807.00 2595 20240620 -41.27 1419 20241210 7.40 2595 -41.27 20240620 1419 7.40 20241210 2595 -41.27 20240620 1419 7.40 20241210 4.30 N 419540 100 22 억 478335 N N 0 N 00 N
8 20241210 101226 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 1509 90 2 6.34 109162686 73606 13.21 1419 1530 1419 1844 994 1419 1483.07 2.08 0 28752 1495 1457 1438 1400 1381 1447 1390 23 425 100 1020 1 1 22992511 347 43.11 1.87 12 0.32 35.00 807.00 2595 20240620 -41.85 1419 20241210 6.34 2595 -41.85 20240620 1419 6.34 20241210 2595 -41.85 20240620 1419 6.34 20241210 4.30 N 419540 100 22 억 478335 N N 0 N 00 N
9 20241210 091233 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 1470 51 2 3.59 36272187 24873 4.46 1419 1490 1419 1844 994 1419 1458.30 2.08 0 6051 1495 1457 1438 1400 1381 1447 1390 23 425 100 1020 1 1 22992511 338 42.00 1.82 12 0.11 35.00 807.00 2595 20240620 -43.35 1419 20241210 3.59 2595 -43.35 20240620 1419 3.59 20241210 2595 -43.35 20240620 1419 3.59 20241210 4.30 N 419540 100 22 억 478335 N N 0 N 00 N
10 20241209 161221 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 1419 -106 5 -6.95 792094376 551990 230.84 1470 1476 1419 1982 1068 1525 1434.95 1.89 0 43122 1633 1578 1524 1469 1415 1552 1443 23 457 100 1090 1 1 22992511 326 40.54 1.76 12 2.40 35.00 807.00 2595 20240620 -45.32 1419 20241209 0.00 2595 -45.32 20240620 1419 0.00 20241209 2595 -45.32 20240620 1419 0.00 20241209 4.41 N 419540 100 22 억 435450 N N 0 N 00 N
11 20241209 151224 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 1431 -94 5 -6.16 732235937 509832 213.21 1470 1476 1422 1982 1068 1525 1436.20 1.89 0 47257 1633 1578 1524 1469 1415 1552 1443 23 457 100 1090 1 1 22992511 329 40.89 1.77 12 2.22 35.00 807.00 2595 20240620 -44.86 1422 20241209 0.63 2595 -44.86 20240620 1422 0.63 20241209 2595 -44.86 20240620 1422 0.63 20241209 4.41 N 419540 100 22 억 435450 N N 0 N 00 N
12 20241209 141221 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 1434 -91 5 -5.97 541229425 376125 157.29 1470 1476 1422 1982 1068 1525 1438.92 1.89 0 35422 1633 1578 1524 1469 1415 1552 1443 23 457 100 1090 1 1 22992511 330 40.97 1.78 12 1.64 35.00 807.00 2595 20240620 -44.74 1422 20241209 0.84 2595 -44.74 20240620 1422 0.84 20241209 2595 -44.74 20240620 1422 0.84 20241209 4.41 N 419540 100 22 억 435450 N N 0 N 00 N