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
460470/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
20241210,161258,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,3950,240,2,6.47,2225961775,567265,61.10,3680,4075,3680,4820,2600,3710,3924.03,0.53,0,176324,4486,4097,3901,3512,3316,4000,3415,75,1110,500,2590,5,1,15084370,596,-6.10,3.90,12,3.76,-648.00,1012.00,20150,20240806,-80.40,3680,20241210,7.34,20150,-80.40,20240806,3680,7.34,20241210,20150,-80.40,20240806,3680,7.34,20241210,2.61,N,460470,500,75 억,,79688,N,N,0,N,00,N
20241210,151300,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,4010,300,2,8.09,2132215770,543643,58.56,3680,4075,3680,4820,2600,3710,3922.19,0.53,0,165842,4486,4097,3901,3512,3316,4000,3415,75,1110,500,2590,5,1,15084370,605,-6.19,3.96,12,3.60,-648.00,1012.00,20150,20240806,-80.10,3680,20241210,8.97,20150,-80.10,20240806,3680,8.97,20241210,20150,-80.10,20240806,3680,8.97,20241210,2.61,N,460470,500,75 억,,79688,N,N,0,N,00,N
20241210,141300,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,4015,305,2,8.22,2034250695,519153,55.92,3680,4075,3680,4820,2600,3710,3918.51,0.53,0,155643,4486,4097,3901,3512,3316,4000,3415,75,1110,500,2590,5,1,15084370,606,-6.20,3.97,12,3.44,-648.00,1012.00,20150,20240806,-80.07,3680,20241210,9.10,20150,-80.07,20240806,3680,9.10,20241210,20150,-80.07,20240806,3680,9.10,20241210,2.61,N,460470,500,75 억,,79688,N,N,0,N,00,N
20241210,131302,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,3995,285,2,7.68,1824130475,466898,50.29,3680,4075,3680,4820,2600,3710,3907.03,0.53,0,143887,4486,4097,3901,3512,3316,4000,3415,75,1110,500,2590,5,1,15084370,603,-6.17,3.95,12,3.10,-648.00,1012.00,20150,20240806,-80.17,3680,20241210,8.56,20150,-80.17,20240806,3680,8.56,20241210,20150,-80.17,20240806,3680,8.56,20241210,2.61,N,460470,500,75 억,,79688,N,N,0,N,00,N
20241210,121258,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,3860,150,2,4.04,1542965170,394755,42.52,3680,4075,3680,4820,2600,3710,3908.80,0.53,0,129676,4486,4097,3901,3512,3316,4000,3415,75,1110,500,2590,5,1,15084370,582,-5.96,3.81,12,2.62,-648.00,1012.00,20150,20240806,-80.84,3680,20241210,4.89,20150,-80.84,20240806,3680,4.89,20241210,20150,-80.84,20240806,3680,4.89,20241210,2.61,N,460470,500,75 억,,79688,N,N,0,N,00,N
20241210,111259,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,3995,285,2,7.68,1366614470,349887,37.69,3680,4075,3680,4820,2600,3710,3906.03,0.53,0,119403,4486,4097,3901,3512,3316,4000,3415,75,1110,500,2590,5,1,15084370,603,-6.17,3.95,12,2.32,-648.00,1012.00,20150,20240806,-80.17,3680,20241210,8.56,20150,-80.17,20240806,3680,8.56,20241210,20150,-80.17,20240806,3680,8.56,20241210,2.61,N,460470,500,75 억,,79688,N,N,0,N,00,N
20241210,101300,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,3940,230,2,6.20,1144093095,293378,31.60,3680,4075,3680,4820,2600,3710,3899.90,0.53,0,102829,4486,4097,3901,3512,3316,4000,3415,75,1110,500,2590,5,1,15084370,594,-6.08,3.89,12,1.94,-648.00,1012.00,20150,20240806,-80.45,3680,20241210,7.07,20150,-80.45,20240806,3680,7.07,20241210,20150,-80.45,20240806,3680,7.07,20241210,2.61,N,460470,500,75 억,,79688,N,N,0,N,00,N
20241210,091308,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,3860,150,2,4.04,364212715,96355,10.38,3680,3885,3680,4820,2600,3710,3780.10,0.53,0,44315,4486,4097,3901,3512,3316,4000,3415,75,1110,500,2590,5,1,15084370,582,-5.96,3.81,12,0.64,-648.00,1012.00,20150,20240806,-80.84,3680,20241210,4.89,20150,-80.84,20240806,3680,4.89,20241210,20150,-80.84,20240806,3680,4.89,20241210,2.61,N,460470,500,75 억,,79688,N,N,0,N,00,N
20241209,161255,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,3710,-700,5,-15.87,3597531195,919015,94.23,4290,4290,3705,5730,3090,4410,3913.81,0.18,0,62821,5246,4827,4556,4137,3866,4692,4002,75,1320,500,3080,5,1,15084370,560,-5.73,3.67,12,6.09,-648.00,1012.00,20150,20240806,-81.59,3705,20241209,0.13,20150,-81.59,20240806,3705,0.13,20241209,20150,-81.59,20240806,3705,0.13,20241209,2.51,N,460470,500,75 억,,26818,N,N,0,N,00,N
20241209,151258,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,3735,-675,5,-15.31,3413060395,869455,89.15,4290,4290,3705,5730,3090,4410,3924.56,0.18,0,51917,5246,4827,4556,4137,3866,4692,4002,75,1320,500,3080,5,1,15084370,563,-5.76,3.69,12,5.76,-648.00,1012.00,20150,20240806,-81.46,3705,20241209,0.81,20150,-81.46,20240806,3705,0.81,20241209,20150,-81.46,20240806,3705,0.81,20241209,2.51,N,460470,500,75 억,,26818,N,N,0,N,00,N
20241209,141255,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,3750,-660,5,-14.97,2959067595,749665,76.87,4290,4290,3705,5730,3090,4410,3946.13,0.18,0,39230,5246,4827,4556,4137,3866,4692,4002,75,1320,500,3080,5,1,15084370,566,-5.79,3.71,12,4.97,-648.00,1012.00,20150,20240806,-81.39,3705,20241209,1.21,20150,-81.39,20240806,3705,1.21,20241209,20150,-81.39,20240806,3705,1.21,20241209,2.51,N,460470,500,75 억,,26818,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 161258 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 3950 240 2 6.47 2225961775 567265 61.10 3680 4075 3680 4820 2600 3710 3924.03 0.53 0 176324 4486 4097 3901 3512 3316 4000 3415 75 1110 500 2590 5 1 15084370 596 -6.10 3.90 12 3.76 -648.00 1012.00 20150 20240806 -80.40 3680 20241210 7.34 20150 -80.40 20240806 3680 7.34 20241210 20150 -80.40 20240806 3680 7.34 20241210 2.61 N 460470 500 75 억 79688 N N 0 N 00 N
3 20241210 151300 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 4010 300 2 8.09 2132215770 543643 58.56 3680 4075 3680 4820 2600 3710 3922.19 0.53 0 165842 4486 4097 3901 3512 3316 4000 3415 75 1110 500 2590 5 1 15084370 605 -6.19 3.96 12 3.60 -648.00 1012.00 20150 20240806 -80.10 3680 20241210 8.97 20150 -80.10 20240806 3680 8.97 20241210 20150 -80.10 20240806 3680 8.97 20241210 2.61 N 460470 500 75 억 79688 N N 0 N 00 N
4 20241210 141300 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 4015 305 2 8.22 2034250695 519153 55.92 3680 4075 3680 4820 2600 3710 3918.51 0.53 0 155643 4486 4097 3901 3512 3316 4000 3415 75 1110 500 2590 5 1 15084370 606 -6.20 3.97 12 3.44 -648.00 1012.00 20150 20240806 -80.07 3680 20241210 9.10 20150 -80.07 20240806 3680 9.10 20241210 20150 -80.07 20240806 3680 9.10 20241210 2.61 N 460470 500 75 억 79688 N N 0 N 00 N
5 20241210 131302 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 3995 285 2 7.68 1824130475 466898 50.29 3680 4075 3680 4820 2600 3710 3907.03 0.53 0 143887 4486 4097 3901 3512 3316 4000 3415 75 1110 500 2590 5 1 15084370 603 -6.17 3.95 12 3.10 -648.00 1012.00 20150 20240806 -80.17 3680 20241210 8.56 20150 -80.17 20240806 3680 8.56 20241210 20150 -80.17 20240806 3680 8.56 20241210 2.61 N 460470 500 75 억 79688 N N 0 N 00 N
6 20241210 121258 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 3860 150 2 4.04 1542965170 394755 42.52 3680 4075 3680 4820 2600 3710 3908.80 0.53 0 129676 4486 4097 3901 3512 3316 4000 3415 75 1110 500 2590 5 1 15084370 582 -5.96 3.81 12 2.62 -648.00 1012.00 20150 20240806 -80.84 3680 20241210 4.89 20150 -80.84 20240806 3680 4.89 20241210 20150 -80.84 20240806 3680 4.89 20241210 2.61 N 460470 500 75 억 79688 N N 0 N 00 N
7 20241210 111259 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 3995 285 2 7.68 1366614470 349887 37.69 3680 4075 3680 4820 2600 3710 3906.03 0.53 0 119403 4486 4097 3901 3512 3316 4000 3415 75 1110 500 2590 5 1 15084370 603 -6.17 3.95 12 2.32 -648.00 1012.00 20150 20240806 -80.17 3680 20241210 8.56 20150 -80.17 20240806 3680 8.56 20241210 20150 -80.17 20240806 3680 8.56 20241210 2.61 N 460470 500 75 억 79688 N N 0 N 00 N
8 20241210 101300 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 3940 230 2 6.20 1144093095 293378 31.60 3680 4075 3680 4820 2600 3710 3899.90 0.53 0 102829 4486 4097 3901 3512 3316 4000 3415 75 1110 500 2590 5 1 15084370 594 -6.08 3.89 12 1.94 -648.00 1012.00 20150 20240806 -80.45 3680 20241210 7.07 20150 -80.45 20240806 3680 7.07 20241210 20150 -80.45 20240806 3680 7.07 20241210 2.61 N 460470 500 75 억 79688 N N 0 N 00 N
9 20241210 091308 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 3860 150 2 4.04 364212715 96355 10.38 3680 3885 3680 4820 2600 3710 3780.10 0.53 0 44315 4486 4097 3901 3512 3316 4000 3415 75 1110 500 2590 5 1 15084370 582 -5.96 3.81 12 0.64 -648.00 1012.00 20150 20240806 -80.84 3680 20241210 4.89 20150 -80.84 20240806 3680 4.89 20241210 20150 -80.84 20240806 3680 4.89 20241210 2.61 N 460470 500 75 억 79688 N N 0 N 00 N
10 20241209 161255 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 3710 -700 5 -15.87 3597531195 919015 94.23 4290 4290 3705 5730 3090 4410 3913.81 0.18 0 62821 5246 4827 4556 4137 3866 4692 4002 75 1320 500 3080 5 1 15084370 560 -5.73 3.67 12 6.09 -648.00 1012.00 20150 20240806 -81.59 3705 20241209 0.13 20150 -81.59 20240806 3705 0.13 20241209 20150 -81.59 20240806 3705 0.13 20241209 2.51 N 460470 500 75 억 26818 N N 0 N 00 N
11 20241209 151258 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 3735 -675 5 -15.31 3413060395 869455 89.15 4290 4290 3705 5730 3090 4410 3924.56 0.18 0 51917 5246 4827 4556 4137 3866 4692 4002 75 1320 500 3080 5 1 15084370 563 -5.76 3.69 12 5.76 -648.00 1012.00 20150 20240806 -81.46 3705 20241209 0.81 20150 -81.46 20240806 3705 0.81 20241209 20150 -81.46 20240806 3705 0.81 20241209 2.51 N 460470 500 75 억 26818 N N 0 N 00 N
12 20241209 141255 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 3750 -660 5 -14.97 2959067595 749665 76.87 4290 4290 3705 5730 3090 4410 3946.13 0.18 0 39230 5246 4827 4556 4137 3866 4692 4002 75 1320 500 3080 5 1 15084370 566 -5.79 3.71 12 4.97 -648.00 1012.00 20150 20240806 -81.39 3705 20241209 1.21 20150 -81.39 20240806 3705 1.21 20241209 20150 -81.39 20240806 3705 1.21 20241209 2.51 N 460470 500 75 억 26818 N N 0 N 00 N