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
452200/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
20241210,161247,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,4535,370,2,8.88,710010785,160409,57.91,4130,4595,4130,5410,2920,4165,4426.24,0.92,0,102661,4761,4462,4311,4012,3861,4387,3937,22,1245,100,2580,5,1,21945300,995,-10.60,6.37,12,0.73,-428.00,712.00,16000,20240503,-71.66,4130,20241210,9.81,16000,-71.66,20240503,4130,9.81,20241210,16000,-71.66,20240503,4130,9.81,20241210,2.49,N,452200,100,21 억,,202692,N,N,1385,N,00,N
20241210,151250,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,4520,355,2,8.52,688161060,155572,56.16,4130,4595,4130,5410,2920,4165,4423.42,0.92,0,100575,4761,4462,4311,4012,3861,4387,3937,22,1245,100,2580,5,1,21945300,992,-10.56,6.35,12,0.71,-428.00,712.00,16000,20240503,-71.75,4130,20241210,9.44,16000,-71.75,20240503,4130,9.44,20241210,16000,-71.75,20240503,4130,9.44,20241210,2.49,N,452200,100,21 억,,202692,N,N,980,N,00,N
20241210,141249,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,4495,330,2,7.92,629817935,142620,51.48,4130,4595,4130,5410,2920,4165,4416.06,0.92,0,95800,4761,4462,4311,4012,3861,4387,3937,22,1245,100,2580,5,1,21945300,986,-10.50,6.31,12,0.65,-428.00,712.00,16000,20240503,-71.91,4130,20241210,8.84,16000,-71.91,20240503,4130,8.84,20241210,16000,-71.91,20240503,4130,8.84,20241210,2.49,N,452200,100,21 억,,202692,N,N,980,N,00,N
20241210,131252,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,4445,280,2,6.72,404948440,92572,33.42,4130,4500,4130,5410,2920,4165,4374.42,0.92,0,61163,4761,4462,4311,4012,3861,4387,3937,22,1245,100,2580,5,1,21945300,975,-10.39,6.24,12,0.42,-428.00,712.00,16000,20240503,-72.22,4130,20241210,7.63,16000,-72.22,20240503,4130,7.63,20241210,16000,-72.22,20240503,4130,7.63,20241210,2.49,N,452200,100,21 억,,202692,N,N,980,N,00,N
20241210,121248,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,4420,255,2,6.12,375788695,85996,31.04,4130,4500,4130,5410,2920,4165,4369.84,0.92,0,57122,4761,4462,4311,4012,3861,4387,3937,22,1245,100,2580,5,1,21945300,970,-10.33,6.21,12,0.39,-428.00,712.00,16000,20240503,-72.38,4130,20241210,7.02,16000,-72.38,20240503,4130,7.02,20241210,16000,-72.38,20240503,4130,7.02,20241210,2.49,N,452200,100,21 억,,202692,N,N,980,N,00,N
20241210,111249,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,4400,235,2,5.64,326942960,74975,27.07,4130,4500,4130,5410,2920,4165,4360.69,0.92,0,48538,4761,4462,4311,4012,3861,4387,3937,22,1245,100,2580,5,1,21945300,966,-10.28,6.18,12,0.34,-428.00,712.00,16000,20240503,-72.50,4130,20241210,6.54,16000,-72.50,20240503,4130,6.54,20241210,16000,-72.50,20240503,4130,6.54,20241210,2.49,N,452200,100,21 억,,202692,N,N,980,N,00,N
20241210,101250,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,4440,275,2,6.60,277790845,63873,23.06,4130,4500,4130,5410,2920,4165,4349.11,0.92,0,41352,4761,4462,4311,4012,3861,4387,3937,22,1245,100,2580,5,1,21945300,974,-10.37,6.24,12,0.29,-428.00,712.00,16000,20240503,-72.25,4130,20241210,7.51,16000,-72.25,20240503,4130,7.51,20241210,16000,-72.25,20240503,4130,7.51,20241210,2.49,N,452200,100,21 억,,202692,N,N,980,N,00,N
20241210,091257,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,4345,180,2,4.32,122934555,28713,10.37,4130,4500,4130,5410,2920,4165,4281.49,0.92,0,13596,4761,4462,4311,4012,3861,4387,3937,22,1245,100,2580,5,1,21945300,954,-10.15,6.10,12,0.13,-428.00,712.00,16000,20240503,-72.84,4130,20241210,5.21,16000,-72.84,20240503,4130,5.21,20241210,16000,-72.84,20240503,4130,5.21,20241210,2.49,N,452200,100,21 억,,202692,N,N,980,N,00,N
20241209,161245,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,4165,-445,5,-9.65,1169603345,271699,168.05,4610,4610,4160,5990,3230,4610,4304.87,0.78,0,30423,5110,4860,4650,4400,4190,4755,4295,22,1380,100,2850,5,1,21945300,914,-9.73,5.85,12,1.24,-428.00,712.00,16000,20240503,-73.97,4160,20241209,0.12,16000,-73.97,20240503,4160,0.12,20241209,16000,-73.97,20240503,4160,0.12,20241209,2.57,N,452200,100,21 억,,171919,N,N,979,N,00,N
20241209,151247,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,4185,-425,5,-9.22,1144337225,265635,164.29,4610,4610,4160,5990,3230,4610,4307.93,0.78,0,29096,5110,4860,4650,4400,4190,4755,4295,22,1380,100,2850,5,1,21945300,918,-9.78,5.88,12,1.21,-428.00,712.00,16000,20240503,-73.84,4160,20241209,0.60,16000,-73.84,20240503,4160,0.60,20241209,16000,-73.84,20240503,4160,0.60,20241209,2.57,N,452200,100,21 억,,171919,N,N,3388,N,00,N
20241209,141245,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,4230,-380,5,-8.24,998618620,230921,142.82,4610,4610,4200,5990,3230,4610,4324.50,0.78,0,21850,5110,4860,4650,4400,4190,4755,4295,22,1380,100,2850,5,1,21945300,928,-9.88,5.94,12,1.05,-428.00,712.00,16000,20240503,-73.56,4200,20241209,0.71,16000,-73.56,20240503,4200,0.71,20241209,16000,-73.56,20240503,4200,0.71,20241209,2.57,N,452200,100,21 억,,171919,N,N,3388,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 161247 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 4535 370 2 8.88 710010785 160409 57.91 4130 4595 4130 5410 2920 4165 4426.24 0.92 0 102661 4761 4462 4311 4012 3861 4387 3937 22 1245 100 2580 5 1 21945300 995 -10.60 6.37 12 0.73 -428.00 712.00 16000 20240503 -71.66 4130 20241210 9.81 16000 -71.66 20240503 4130 9.81 20241210 16000 -71.66 20240503 4130 9.81 20241210 2.49 N 452200 100 21 억 202692 N N 1385 N 00 N
3 20241210 151250 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 4520 355 2 8.52 688161060 155572 56.16 4130 4595 4130 5410 2920 4165 4423.42 0.92 0 100575 4761 4462 4311 4012 3861 4387 3937 22 1245 100 2580 5 1 21945300 992 -10.56 6.35 12 0.71 -428.00 712.00 16000 20240503 -71.75 4130 20241210 9.44 16000 -71.75 20240503 4130 9.44 20241210 16000 -71.75 20240503 4130 9.44 20241210 2.49 N 452200 100 21 억 202692 N N 980 N 00 N
4 20241210 141249 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 4495 330 2 7.92 629817935 142620 51.48 4130 4595 4130 5410 2920 4165 4416.06 0.92 0 95800 4761 4462 4311 4012 3861 4387 3937 22 1245 100 2580 5 1 21945300 986 -10.50 6.31 12 0.65 -428.00 712.00 16000 20240503 -71.91 4130 20241210 8.84 16000 -71.91 20240503 4130 8.84 20241210 16000 -71.91 20240503 4130 8.84 20241210 2.49 N 452200 100 21 억 202692 N N 980 N 00 N
5 20241210 131252 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 4445 280 2 6.72 404948440 92572 33.42 4130 4500 4130 5410 2920 4165 4374.42 0.92 0 61163 4761 4462 4311 4012 3861 4387 3937 22 1245 100 2580 5 1 21945300 975 -10.39 6.24 12 0.42 -428.00 712.00 16000 20240503 -72.22 4130 20241210 7.63 16000 -72.22 20240503 4130 7.63 20241210 16000 -72.22 20240503 4130 7.63 20241210 2.49 N 452200 100 21 억 202692 N N 980 N 00 N
6 20241210 121248 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 4420 255 2 6.12 375788695 85996 31.04 4130 4500 4130 5410 2920 4165 4369.84 0.92 0 57122 4761 4462 4311 4012 3861 4387 3937 22 1245 100 2580 5 1 21945300 970 -10.33 6.21 12 0.39 -428.00 712.00 16000 20240503 -72.38 4130 20241210 7.02 16000 -72.38 20240503 4130 7.02 20241210 16000 -72.38 20240503 4130 7.02 20241210 2.49 N 452200 100 21 억 202692 N N 980 N 00 N
7 20241210 111249 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 4400 235 2 5.64 326942960 74975 27.07 4130 4500 4130 5410 2920 4165 4360.69 0.92 0 48538 4761 4462 4311 4012 3861 4387 3937 22 1245 100 2580 5 1 21945300 966 -10.28 6.18 12 0.34 -428.00 712.00 16000 20240503 -72.50 4130 20241210 6.54 16000 -72.50 20240503 4130 6.54 20241210 16000 -72.50 20240503 4130 6.54 20241210 2.49 N 452200 100 21 억 202692 N N 980 N 00 N
8 20241210 101250 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 4440 275 2 6.60 277790845 63873 23.06 4130 4500 4130 5410 2920 4165 4349.11 0.92 0 41352 4761 4462 4311 4012 3861 4387 3937 22 1245 100 2580 5 1 21945300 974 -10.37 6.24 12 0.29 -428.00 712.00 16000 20240503 -72.25 4130 20241210 7.51 16000 -72.25 20240503 4130 7.51 20241210 16000 -72.25 20240503 4130 7.51 20241210 2.49 N 452200 100 21 억 202692 N N 980 N 00 N
9 20241210 091257 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 4345 180 2 4.32 122934555 28713 10.37 4130 4500 4130 5410 2920 4165 4281.49 0.92 0 13596 4761 4462 4311 4012 3861 4387 3937 22 1245 100 2580 5 1 21945300 954 -10.15 6.10 12 0.13 -428.00 712.00 16000 20240503 -72.84 4130 20241210 5.21 16000 -72.84 20240503 4130 5.21 20241210 16000 -72.84 20240503 4130 5.21 20241210 2.49 N 452200 100 21 억 202692 N N 980 N 00 N
10 20241209 161245 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 4165 -445 5 -9.65 1169603345 271699 168.05 4610 4610 4160 5990 3230 4610 4304.87 0.78 0 30423 5110 4860 4650 4400 4190 4755 4295 22 1380 100 2850 5 1 21945300 914 -9.73 5.85 12 1.24 -428.00 712.00 16000 20240503 -73.97 4160 20241209 0.12 16000 -73.97 20240503 4160 0.12 20241209 16000 -73.97 20240503 4160 0.12 20241209 2.57 N 452200 100 21 억 171919 N N 979 N 00 N
11 20241209 151247 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 4185 -425 5 -9.22 1144337225 265635 164.29 4610 4610 4160 5990 3230 4610 4307.93 0.78 0 29096 5110 4860 4650 4400 4190 4755 4295 22 1380 100 2850 5 1 21945300 918 -9.78 5.88 12 1.21 -428.00 712.00 16000 20240503 -73.84 4160 20241209 0.60 16000 -73.84 20240503 4160 0.60 20241209 16000 -73.84 20240503 4160 0.60 20241209 2.57 N 452200 100 21 억 171919 N N 3388 N 00 N
12 20241209 141245 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 4230 -380 5 -8.24 998618620 230921 142.82 4610 4610 4200 5990 3230 4610 4324.50 0.78 0 21850 5110 4860 4650 4400 4190 4755 4295 22 1380 100 2850 5 1 21945300 928 -9.88 5.94 12 1.05 -428.00 712.00 16000 20240503 -73.56 4200 20241209 0.71 16000 -73.56 20240503 4200 0.71 20241209 16000 -73.56 20240503 4200 0.71 20241209 2.57 N 452200 100 21 억 171919 N N 3388 N 00 N