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
445680/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
20241210,161238,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,18300,1160,2,6.77,2073611120,114400,49.74,17160,18480,17160,22250,12000,17140,18126.17,13.68,0,37665,18846,17992,17546,16692,16246,17770,16470,80,5110,500,11990,10,1,16096738,2946,-26.11,5.55,12,0.71,-701.00,3296.00,34459,20240503,-46.89,14854,20240206,23.20,34459,-46.89,20240503,14854,23.20,20240206,68900,-73.44,20240503,17100,7.02,20241209,1.39,N,445680,500,80 억,,2202717,N,N,130,N,00,N
20241210,151241,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,18370,1230,2,7.18,1882231180,103969,45.20,17160,18450,17160,22250,12000,17140,18104.01,13.68,0,32821,18846,17992,17546,16692,16246,17770,16470,80,5110,500,11990,10,1,16096738,2957,-26.21,5.57,12,0.65,-701.00,3296.00,34459,20240503,-46.69,14854,20240206,23.67,34459,-46.69,20240503,14854,23.67,20240206,68900,-73.34,20240503,17100,7.43,20241209,1.39,N,445680,500,80 억,,2202717,N,N,112,N,00,N
20241210,141240,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,18330,1190,2,6.94,1659574190,91860,39.94,17160,18400,17160,22250,12000,17140,18066.60,13.68,0,30696,18846,17992,17546,16692,16246,17770,16470,80,5110,500,11990,10,1,16096738,2951,-26.15,5.56,12,0.57,-701.00,3296.00,34459,20240503,-46.81,14854,20240206,23.40,34459,-46.81,20240503,14854,23.40,20240206,68900,-73.40,20240503,17100,7.19,20241209,1.39,N,445680,500,80 억,,2202717,N,N,112,N,00,N
20241210,131242,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,18260,1120,2,6.53,1512339420,83824,36.44,17160,18390,17160,22250,12000,17140,18042.12,13.68,0,26920,18846,17992,17546,16692,16246,17770,16470,80,5110,500,11990,10,1,16096738,2939,-26.05,5.54,12,0.52,-701.00,3296.00,34459,20240503,-47.01,14854,20240206,22.93,34459,-47.01,20240503,14854,22.93,20240206,68900,-73.50,20240503,17100,6.78,20241209,1.39,N,445680,500,80 억,,2202717,N,N,112,N,00,N
20241210,121239,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,18150,1010,2,5.89,1306774750,72567,31.55,17160,18350,17160,22250,12000,17140,18008.15,13.68,0,20034,18846,17992,17546,16692,16246,17770,16470,80,5110,500,11990,10,1,16096738,2922,-25.89,5.51,12,0.45,-701.00,3296.00,34459,20240503,-47.33,14854,20240206,22.19,34459,-47.33,20240503,14854,22.19,20240206,68900,-73.66,20240503,17100,6.14,20241209,1.39,N,445680,500,80 억,,2202717,N,N,112,N,00,N
20241210,111239,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,18050,910,2,5.31,1141970880,63485,27.60,17160,18350,17160,22250,12000,17140,17988.39,13.68,0,18137,18846,17992,17546,16692,16246,17770,16470,80,5110,500,11990,10,1,16096738,2905,-25.75,5.48,12,0.39,-701.00,3296.00,34459,20240503,-47.62,14854,20240206,21.52,34459,-47.62,20240503,14854,21.52,20240206,68900,-73.80,20240503,17100,5.56,20241209,1.39,N,445680,500,80 억,,2202717,N,N,112,N,00,N
20241210,101241,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,18140,1000,2,5.83,883580850,49239,21.41,17160,18350,17160,22250,12000,17140,17945.16,13.68,0,17087,18846,17992,17546,16692,16246,17770,16470,80,5110,500,11990,10,1,16096738,2920,-25.88,5.50,12,0.31,-701.00,3296.00,34459,20240503,-47.36,14854,20240206,22.12,34459,-47.36,20240503,14854,22.12,20240206,68900,-73.67,20240503,17100,6.08,20241209,1.39,N,445680,500,80 억,,2202717,N,N,112,N,00,N
20241210,091248,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,18060,920,2,5.37,450888840,25305,11.00,17160,18350,17160,22250,12000,17140,17818.87,13.68,0,9977,18846,17992,17546,16692,16246,17770,16470,80,5110,500,11990,10,1,16096738,2907,-25.76,5.48,12,0.16,-701.00,3296.00,34459,20240503,-47.59,14854,20240206,21.58,34459,-47.59,20240503,14854,21.58,20240206,68900,-73.79,20240503,17100,5.61,20241209,1.39,N,445680,500,80 억,,2202717,N,N,112,N,00,N
20241209,161236,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,17140,-1450,5,-7.80,3997730160,228356,80.23,18200,18400,17100,24150,13020,18590,17507.45,13.97,0,-47188,20436,19512,18676,17752,16916,19095,17335,80,5560,500,13010,10,1,16096738,2759,-24.45,5.20,12,1.42,-701.00,3296.00,34459,20240503,-50.26,14854,20240206,15.39,34459,-50.26,20240503,14854,15.39,20240206,68900,-75.12,20240503,17100,0.23,20241209,1.37,N,445680,500,80 억,,2249171,N,N,112,N,00,N
20241209,151238,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,17250,-1340,5,-7.21,3803675930,217046,76.26,18200,18400,17240,24150,13020,18590,17524.75,13.97,0,-46184,20436,19512,18676,17752,16916,19095,17335,80,5560,500,13010,10,1,16096738,2777,-24.61,5.23,12,1.35,-701.00,3296.00,34459,20240503,-49.94,14854,20240206,16.13,34459,-49.94,20240503,14854,16.13,20240206,68900,-74.96,20240503,17240,0.06,20241209,1.37,N,445680,500,80 억,,2249171,N,N,72,N,00,N
20241209,141236,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,17480,-1110,5,-5.97,3167982440,180380,63.37,18200,18400,17350,24150,13020,18590,17562.83,13.97,0,-41611,20436,19512,18676,17752,16916,19095,17335,80,5560,500,13010,10,1,16096738,2814,-24.94,5.30,12,1.12,-701.00,3296.00,34459,20240503,-49.27,14854,20240206,17.68,34459,-49.27,20240503,14854,17.68,20240206,68900,-74.63,20240503,17350,0.75,20241209,1.37,N,445680,500,80 억,,2249171,N,N,72,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 161238 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 18300 1160 2 6.77 2073611120 114400 49.74 17160 18480 17160 22250 12000 17140 18126.17 13.68 0 37665 18846 17992 17546 16692 16246 17770 16470 80 5110 500 11990 10 1 16096738 2946 -26.11 5.55 12 0.71 -701.00 3296.00 34459 20240503 -46.89 14854 20240206 23.20 34459 -46.89 20240503 14854 23.20 20240206 68900 -73.44 20240503 17100 7.02 20241209 1.39 N 445680 500 80 억 2202717 N N 130 N 00 N
3 20241210 151241 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 18370 1230 2 7.18 1882231180 103969 45.20 17160 18450 17160 22250 12000 17140 18104.01 13.68 0 32821 18846 17992 17546 16692 16246 17770 16470 80 5110 500 11990 10 1 16096738 2957 -26.21 5.57 12 0.65 -701.00 3296.00 34459 20240503 -46.69 14854 20240206 23.67 34459 -46.69 20240503 14854 23.67 20240206 68900 -73.34 20240503 17100 7.43 20241209 1.39 N 445680 500 80 억 2202717 N N 112 N 00 N
4 20241210 141240 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 18330 1190 2 6.94 1659574190 91860 39.94 17160 18400 17160 22250 12000 17140 18066.60 13.68 0 30696 18846 17992 17546 16692 16246 17770 16470 80 5110 500 11990 10 1 16096738 2951 -26.15 5.56 12 0.57 -701.00 3296.00 34459 20240503 -46.81 14854 20240206 23.40 34459 -46.81 20240503 14854 23.40 20240206 68900 -73.40 20240503 17100 7.19 20241209 1.39 N 445680 500 80 억 2202717 N N 112 N 00 N
5 20241210 131242 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 18260 1120 2 6.53 1512339420 83824 36.44 17160 18390 17160 22250 12000 17140 18042.12 13.68 0 26920 18846 17992 17546 16692 16246 17770 16470 80 5110 500 11990 10 1 16096738 2939 -26.05 5.54 12 0.52 -701.00 3296.00 34459 20240503 -47.01 14854 20240206 22.93 34459 -47.01 20240503 14854 22.93 20240206 68900 -73.50 20240503 17100 6.78 20241209 1.39 N 445680 500 80 억 2202717 N N 112 N 00 N
6 20241210 121239 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 18150 1010 2 5.89 1306774750 72567 31.55 17160 18350 17160 22250 12000 17140 18008.15 13.68 0 20034 18846 17992 17546 16692 16246 17770 16470 80 5110 500 11990 10 1 16096738 2922 -25.89 5.51 12 0.45 -701.00 3296.00 34459 20240503 -47.33 14854 20240206 22.19 34459 -47.33 20240503 14854 22.19 20240206 68900 -73.66 20240503 17100 6.14 20241209 1.39 N 445680 500 80 억 2202717 N N 112 N 00 N
7 20241210 111239 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 18050 910 2 5.31 1141970880 63485 27.60 17160 18350 17160 22250 12000 17140 17988.39 13.68 0 18137 18846 17992 17546 16692 16246 17770 16470 80 5110 500 11990 10 1 16096738 2905 -25.75 5.48 12 0.39 -701.00 3296.00 34459 20240503 -47.62 14854 20240206 21.52 34459 -47.62 20240503 14854 21.52 20240206 68900 -73.80 20240503 17100 5.56 20241209 1.39 N 445680 500 80 억 2202717 N N 112 N 00 N
8 20241210 101241 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 18140 1000 2 5.83 883580850 49239 21.41 17160 18350 17160 22250 12000 17140 17945.16 13.68 0 17087 18846 17992 17546 16692 16246 17770 16470 80 5110 500 11990 10 1 16096738 2920 -25.88 5.50 12 0.31 -701.00 3296.00 34459 20240503 -47.36 14854 20240206 22.12 34459 -47.36 20240503 14854 22.12 20240206 68900 -73.67 20240503 17100 6.08 20241209 1.39 N 445680 500 80 억 2202717 N N 112 N 00 N
9 20241210 091248 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 18060 920 2 5.37 450888840 25305 11.00 17160 18350 17160 22250 12000 17140 17818.87 13.68 0 9977 18846 17992 17546 16692 16246 17770 16470 80 5110 500 11990 10 1 16096738 2907 -25.76 5.48 12 0.16 -701.00 3296.00 34459 20240503 -47.59 14854 20240206 21.58 34459 -47.59 20240503 14854 21.58 20240206 68900 -73.79 20240503 17100 5.61 20241209 1.39 N 445680 500 80 억 2202717 N N 112 N 00 N
10 20241209 161236 55 60.00 KOSDAQ 신저가 의료정밀기기 N N N Y 60 N 17140 -1450 5 -7.80 3997730160 228356 80.23 18200 18400 17100 24150 13020 18590 17507.45 13.97 0 -47188 20436 19512 18676 17752 16916 19095 17335 80 5560 500 13010 10 1 16096738 2759 -24.45 5.20 12 1.42 -701.00 3296.00 34459 20240503 -50.26 14854 20240206 15.39 34459 -50.26 20240503 14854 15.39 20240206 68900 -75.12 20240503 17100 0.23 20241209 1.37 N 445680 500 80 억 2249171 N N 112 N 00 N
11 20241209 151238 55 60.00 KOSDAQ 신저가 의료정밀기기 N N N Y 60 N 17250 -1340 5 -7.21 3803675930 217046 76.26 18200 18400 17240 24150 13020 18590 17524.75 13.97 0 -46184 20436 19512 18676 17752 16916 19095 17335 80 5560 500 13010 10 1 16096738 2777 -24.61 5.23 12 1.35 -701.00 3296.00 34459 20240503 -49.94 14854 20240206 16.13 34459 -49.94 20240503 14854 16.13 20240206 68900 -74.96 20240503 17240 0.06 20241209 1.37 N 445680 500 80 억 2249171 N N 72 N 00 N
12 20241209 141236 55 60.00 KOSDAQ 신저가 의료정밀기기 N N N Y 60 N 17480 -1110 5 -5.97 3167982440 180380 63.37 18200 18400 17350 24150 13020 18590 17562.83 13.97 0 -41611 20436 19512 18676 17752 16916 19095 17335 80 5560 500 13010 10 1 16096738 2814 -24.94 5.30 12 1.12 -701.00 3296.00 34459 20240503 -49.27 14854 20240206 17.68 34459 -49.27 20240503 14854 17.68 20240206 68900 -74.63 20240503 17350 0.75 20241209 1.37 N 445680 500 80 억 2249171 N N 72 N 00 N