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
460940/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
20241210,161259,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7770,530,2,7.32,396899930,51665,82.48,7230,7860,7230,9410,5070,7240,7682.03,1.91,0,16003,8326,7782,7496,6952,6666,7640,6810,32,2170,500,5060,10,1,6471740,503,27.95,5.13,12,0.80,278.00,1516.00,32750,20240731,-76.27,7210,20241209,7.77,32750,-76.27,20240731,7210,7.77,20241209,32750,-76.27,20240731,7210,7.77,20241209,1.29,N,460940,500,32 억,,123474,N,N,0,N,00,N
20241210,151301,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7730,490,2,6.77,388141270,50532,80.67,7230,7860,7230,9410,5070,7240,7681.10,1.91,0,15455,8326,7782,7496,6952,6666,7640,6810,32,2170,500,5060,10,1,6471740,500,27.81,5.10,12,0.78,278.00,1516.00,32750,20240731,-76.40,7210,20241209,7.21,32750,-76.40,20240731,7210,7.21,20241209,32750,-76.40,20240731,7210,7.21,20241209,1.29,N,460940,500,32 억,,123474,N,N,0,N,00,N
20241210,141301,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7740,500,2,6.91,366148780,47688,76.13,7230,7860,7230,9410,5070,7240,7678.01,1.91,0,13570,8326,7782,7496,6952,6666,7640,6810,32,2170,500,5060,10,1,6471740,501,27.84,5.11,12,0.74,278.00,1516.00,32750,20240731,-76.37,7210,20241209,7.35,32750,-76.37,20240731,7210,7.35,20241209,32750,-76.37,20240731,7210,7.35,20241209,1.29,N,460940,500,32 억,,123474,N,N,0,N,00,N
20241210,131303,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7650,410,2,5.66,344709340,44894,71.67,7230,7860,7230,9410,5070,7240,7678.29,1.91,0,12444,8326,7782,7496,6952,6666,7640,6810,32,2170,500,5060,10,1,6471740,495,27.52,5.05,12,0.69,278.00,1516.00,32750,20240731,-76.64,7210,20241209,6.10,32750,-76.64,20240731,7210,6.10,20241209,32750,-76.64,20240731,7210,6.10,20241209,1.29,N,460940,500,32 억,,123474,N,N,0,N,00,N
20241210,121259,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7700,460,2,6.35,325386380,42378,67.65,7230,7860,7230,9410,5070,7240,7678.19,1.91,0,11169,8326,7782,7496,6952,6666,7640,6810,32,2170,500,5060,10,1,6471740,498,27.70,5.08,12,0.65,278.00,1516.00,32750,20240731,-76.49,7210,20241209,6.80,32750,-76.49,20240731,7210,6.80,20241209,32750,-76.49,20240731,7210,6.80,20241209,1.29,N,460940,500,32 억,,123474,N,N,0,N,00,N
20241210,111300,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7800,560,2,7.73,277847080,36243,57.86,7230,7860,7230,9410,5070,7240,7666.23,1.91,0,9884,8326,7782,7496,6952,6666,7640,6810,32,2170,500,5060,10,1,6471740,505,28.06,5.15,12,0.56,278.00,1516.00,32750,20240731,-76.18,7210,20241209,8.18,32750,-76.18,20240731,7210,8.18,20241209,32750,-76.18,20240731,7210,8.18,20241209,1.29,N,460940,500,32 억,,123474,N,N,0,N,00,N
20241210,101301,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7800,560,2,7.73,202361330,26579,42.43,7230,7840,7230,9410,5070,7240,7613.58,1.91,0,7493,8326,7782,7496,6952,6666,7640,6810,32,2170,500,5060,10,1,6471740,505,28.06,5.15,12,0.41,278.00,1516.00,32750,20240731,-76.18,7210,20241209,8.18,32750,-76.18,20240731,7210,8.18,20241209,32750,-76.18,20240731,7210,8.18,20241209,1.29,N,460940,500,32 억,,123474,N,N,0,N,00,N
20241210,091309,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7530,290,2,4.01,52420020,7086,11.31,7230,7560,7230,9410,5070,7240,7397.69,1.91,0,3285,8326,7782,7496,6952,6666,7640,6810,32,2170,500,5060,10,1,6471740,487,27.09,4.97,12,0.11,278.00,1516.00,32750,20240731,-77.01,7210,20241209,4.44,32750,-77.01,20240731,7210,4.44,20241209,32750,-77.01,20240731,7210,4.44,20241209,1.29,N,460940,500,32 억,,123474,N,N,0,N,00,N
20241209,161256,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,7240,-890,5,-10.95,464857930,62372,97.91,8040,8040,7210,10560,5700,8130,7453.12,1.87,0,2204,9050,8590,8220,7760,7390,8405,7575,32,2430,500,5690,10,1,6471740,469,26.04,4.78,12,0.96,278.00,1516.00,32750,20240731,-77.89,7210,20241209,0.42,32750,-77.89,20240731,7210,0.42,20241209,32750,-77.89,20240731,7210,0.42,20241209,1.26,N,460940,500,32 억,,121267,N,N,0,N,00,N
20241209,151259,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,7300,-830,5,-10.21,448131710,60067,94.29,8040,8040,7210,10560,5700,8130,7460.53,1.87,0,2055,9050,8590,8220,7760,7390,8405,7575,32,2430,500,5690,10,1,6471740,472,26.26,4.82,12,0.93,278.00,1516.00,32750,20240731,-77.71,7210,20241209,1.25,32750,-77.71,20240731,7210,1.25,20241209,32750,-77.71,20240731,7210,1.25,20241209,1.26,N,460940,500,32 억,,121267,N,N,0,N,00,N
20241209,141256,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,7260,-870,5,-10.70,342643460,45547,71.50,8040,8040,7260,10560,5700,8130,7522.85,1.87,0,-2898,9050,8590,8220,7760,7390,8405,7575,32,2430,500,5690,10,1,6471740,470,26.12,4.79,12,0.70,278.00,1516.00,32750,20240731,-77.83,7260,20241209,0.00,32750,-77.83,20240731,7260,0.00,20241209,32750,-77.83,20240731,7260,0.00,20241209,1.26,N,460940,500,32 억,,121267,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 161259 57 100.00 KOSDAQ 의료정밀기기 N N N N N 7770 530 2 7.32 396899930 51665 82.48 7230 7860 7230 9410 5070 7240 7682.03 1.91 0 16003 8326 7782 7496 6952 6666 7640 6810 32 2170 500 5060 10 1 6471740 503 27.95 5.13 12 0.80 278.00 1516.00 32750 20240731 -76.27 7210 20241209 7.77 32750 -76.27 20240731 7210 7.77 20241209 32750 -76.27 20240731 7210 7.77 20241209 1.29 N 460940 500 32 억 123474 N N 0 N 00 N
3 20241210 151301 57 100.00 KOSDAQ 의료정밀기기 N N N N N 7730 490 2 6.77 388141270 50532 80.67 7230 7860 7230 9410 5070 7240 7681.10 1.91 0 15455 8326 7782 7496 6952 6666 7640 6810 32 2170 500 5060 10 1 6471740 500 27.81 5.10 12 0.78 278.00 1516.00 32750 20240731 -76.40 7210 20241209 7.21 32750 -76.40 20240731 7210 7.21 20241209 32750 -76.40 20240731 7210 7.21 20241209 1.29 N 460940 500 32 억 123474 N N 0 N 00 N
4 20241210 141301 57 100.00 KOSDAQ 의료정밀기기 N N N N N 7740 500 2 6.91 366148780 47688 76.13 7230 7860 7230 9410 5070 7240 7678.01 1.91 0 13570 8326 7782 7496 6952 6666 7640 6810 32 2170 500 5060 10 1 6471740 501 27.84 5.11 12 0.74 278.00 1516.00 32750 20240731 -76.37 7210 20241209 7.35 32750 -76.37 20240731 7210 7.35 20241209 32750 -76.37 20240731 7210 7.35 20241209 1.29 N 460940 500 32 억 123474 N N 0 N 00 N
5 20241210 131303 57 100.00 KOSDAQ 의료정밀기기 N N N N N 7650 410 2 5.66 344709340 44894 71.67 7230 7860 7230 9410 5070 7240 7678.29 1.91 0 12444 8326 7782 7496 6952 6666 7640 6810 32 2170 500 5060 10 1 6471740 495 27.52 5.05 12 0.69 278.00 1516.00 32750 20240731 -76.64 7210 20241209 6.10 32750 -76.64 20240731 7210 6.10 20241209 32750 -76.64 20240731 7210 6.10 20241209 1.29 N 460940 500 32 억 123474 N N 0 N 00 N
6 20241210 121259 57 100.00 KOSDAQ 의료정밀기기 N N N N N 7700 460 2 6.35 325386380 42378 67.65 7230 7860 7230 9410 5070 7240 7678.19 1.91 0 11169 8326 7782 7496 6952 6666 7640 6810 32 2170 500 5060 10 1 6471740 498 27.70 5.08 12 0.65 278.00 1516.00 32750 20240731 -76.49 7210 20241209 6.80 32750 -76.49 20240731 7210 6.80 20241209 32750 -76.49 20240731 7210 6.80 20241209 1.29 N 460940 500 32 억 123474 N N 0 N 00 N
7 20241210 111300 57 100.00 KOSDAQ 의료정밀기기 N N N N N 7800 560 2 7.73 277847080 36243 57.86 7230 7860 7230 9410 5070 7240 7666.23 1.91 0 9884 8326 7782 7496 6952 6666 7640 6810 32 2170 500 5060 10 1 6471740 505 28.06 5.15 12 0.56 278.00 1516.00 32750 20240731 -76.18 7210 20241209 8.18 32750 -76.18 20240731 7210 8.18 20241209 32750 -76.18 20240731 7210 8.18 20241209 1.29 N 460940 500 32 억 123474 N N 0 N 00 N
8 20241210 101301 57 100.00 KOSDAQ 의료정밀기기 N N N N N 7800 560 2 7.73 202361330 26579 42.43 7230 7840 7230 9410 5070 7240 7613.58 1.91 0 7493 8326 7782 7496 6952 6666 7640 6810 32 2170 500 5060 10 1 6471740 505 28.06 5.15 12 0.41 278.00 1516.00 32750 20240731 -76.18 7210 20241209 8.18 32750 -76.18 20240731 7210 8.18 20241209 32750 -76.18 20240731 7210 8.18 20241209 1.29 N 460940 500 32 억 123474 N N 0 N 00 N
9 20241210 091309 57 100.00 KOSDAQ 의료정밀기기 N N N N N 7530 290 2 4.01 52420020 7086 11.31 7230 7560 7230 9410 5070 7240 7397.69 1.91 0 3285 8326 7782 7496 6952 6666 7640 6810 32 2170 500 5060 10 1 6471740 487 27.09 4.97 12 0.11 278.00 1516.00 32750 20240731 -77.01 7210 20241209 4.44 32750 -77.01 20240731 7210 4.44 20241209 32750 -77.01 20240731 7210 4.44 20241209 1.29 N 460940 500 32 억 123474 N N 0 N 00 N
10 20241209 161256 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 7240 -890 5 -10.95 464857930 62372 97.91 8040 8040 7210 10560 5700 8130 7453.12 1.87 0 2204 9050 8590 8220 7760 7390 8405 7575 32 2430 500 5690 10 1 6471740 469 26.04 4.78 12 0.96 278.00 1516.00 32750 20240731 -77.89 7210 20241209 0.42 32750 -77.89 20240731 7210 0.42 20241209 32750 -77.89 20240731 7210 0.42 20241209 1.26 N 460940 500 32 억 121267 N N 0 N 00 N
11 20241209 151259 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 7300 -830 5 -10.21 448131710 60067 94.29 8040 8040 7210 10560 5700 8130 7460.53 1.87 0 2055 9050 8590 8220 7760 7390 8405 7575 32 2430 500 5690 10 1 6471740 472 26.26 4.82 12 0.93 278.00 1516.00 32750 20240731 -77.71 7210 20241209 1.25 32750 -77.71 20240731 7210 1.25 20241209 32750 -77.71 20240731 7210 1.25 20241209 1.26 N 460940 500 32 억 121267 N N 0 N 00 N
12 20241209 141256 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 7260 -870 5 -10.70 342643460 45547 71.50 8040 8040 7260 10560 5700 8130 7522.85 1.87 0 -2898 9050 8590 8220 7760 7390 8405 7575 32 2430 500 5690 10 1 6471740 470 26.12 4.79 12 0.70 278.00 1516.00 32750 20240731 -77.83 7260 20241209 0.00 32750 -77.83 20240731 7260 0.00 20241209 32750 -77.83 20240731 7260 0.00 20241209 1.26 N 460940 500 32 억 121267 N N 0 N 00 N