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
462510/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
20241210,161300,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,8090,690,2,9.32,605697130,76369,50.85,7350,8160,7350,9620,5180,7400,7929.00,1.52,0,37183,8333,7866,7633,7166,6933,7750,7050,43,2220,500,5180,10,1,8650735,700,-6.59,6.92,12,0.88,-1228.00,1169.00,56000,20240617,-85.55,7350,20241210,10.07,56000,-85.55,20240617,7350,10.07,20241210,56000,-85.55,20240617,7350,10.07,20241210,1.94,N,462510,500,43 억,,131311,N,N,0,N,00,N
20241210,151303,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,8000,600,2,8.11,579693480,73142,48.70,7350,8160,7350,9620,5180,7400,7925.59,1.52,0,36438,8333,7866,7633,7166,6933,7750,7050,43,2220,500,5180,10,1,8650735,692,-6.51,6.84,12,0.85,-1228.00,1169.00,56000,20240617,-85.71,7350,20241210,8.84,56000,-85.71,20240617,7350,8.84,20241210,56000,-85.71,20240617,7350,8.84,20241210,1.94,N,462510,500,43 억,,131311,N,N,0,N,00,N
20241210,141302,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,8080,680,2,9.19,535161420,67618,45.02,7350,8160,7350,9620,5180,7400,7914.48,1.52,0,33191,8333,7866,7633,7166,6933,7750,7050,43,2220,500,5180,10,1,8650735,699,-6.58,6.91,12,0.78,-1228.00,1169.00,56000,20240617,-85.57,7350,20241210,9.93,56000,-85.57,20240617,7350,9.93,20241210,56000,-85.57,20240617,7350,9.93,20241210,1.94,N,462510,500,43 억,,131311,N,N,0,N,00,N
20241210,131304,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,8020,620,2,8.38,497393280,62934,41.90,7350,8160,7350,9620,5180,7400,7903.41,1.52,0,29029,8333,7866,7633,7166,6933,7750,7050,43,2220,500,5180,10,1,8650735,694,-6.53,6.86,12,0.73,-1228.00,1169.00,56000,20240617,-85.68,7350,20241210,9.12,56000,-85.68,20240617,7350,9.12,20241210,56000,-85.68,20240617,7350,9.12,20241210,1.94,N,462510,500,43 억,,131311,N,N,0,N,00,N
20241210,121301,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,8010,610,2,8.24,474697960,60099,40.02,7350,8160,7350,9620,5180,7400,7898.60,1.52,0,26840,8333,7866,7633,7166,6933,7750,7050,43,2220,500,5180,10,1,8650735,693,-6.52,6.85,12,0.69,-1228.00,1169.00,56000,20240617,-85.70,7350,20241210,8.98,56000,-85.70,20240617,7350,8.98,20241210,56000,-85.70,20240617,7350,8.98,20241210,1.94,N,462510,500,43 억,,131311,N,N,0,N,00,N
20241210,111302,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,8090,690,2,9.32,434025390,55066,36.66,7350,8160,7350,9620,5180,7400,7881.91,1.52,0,23914,8333,7866,7633,7166,6933,7750,7050,43,2220,500,5180,10,1,8650735,700,-6.59,6.92,12,0.64,-1228.00,1169.00,56000,20240617,-85.55,7350,20241210,10.07,56000,-85.55,20240617,7350,10.07,20241210,56000,-85.55,20240617,7350,10.07,20241210,1.94,N,462510,500,43 억,,131311,N,N,0,N,00,N
20241210,101303,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,8140,740,2,10.00,346719460,44273,29.48,7350,8140,7350,9620,5180,7400,7831.40,1.52,0,22025,8333,7866,7633,7166,6933,7750,7050,43,2220,500,5180,10,1,8650735,704,-6.63,6.96,12,0.51,-1228.00,1169.00,56000,20240617,-85.46,7350,20241210,10.75,56000,-85.46,20240617,7350,10.75,20241210,56000,-85.46,20240617,7350,10.75,20241210,1.94,N,462510,500,43 억,,131311,N,N,0,N,00,N
20241210,091310,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,7880,480,2,6.49,154608370,20190,13.44,7350,7890,7350,9620,5180,7400,7657.67,1.52,0,11261,8333,7866,7633,7166,6933,7750,7050,43,2220,500,5180,10,1,8650735,682,-6.42,6.74,12,0.23,-1228.00,1169.00,56000,20240617,-85.93,7350,20241210,7.21,56000,-85.93,20240617,7350,7.21,20241210,56000,-85.93,20240617,7350,7.21,20241210,1.94,N,462510,500,43 억,,131311,N,N,0,N,00,N
20241209,161257,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,7400,-960,5,-11.48,1130814690,148158,150.41,7870,8100,7400,10860,5860,8360,7631.18,1.45,0,5765,9180,8770,8510,8100,7840,8640,7970,43,2500,500,5850,10,1,8650735,640,-6.03,6.33,12,1.71,-1228.00,1169.00,56000,20240617,-86.79,7400,20241209,0.00,56000,-86.79,20240617,7400,0.00,20241209,56000,-86.79,20240617,7400,0.00,20241209,2.06,N,462510,500,43 억,,125492,N,N,0,N,00,N
20241209,151300,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,7420,-940,5,-11.24,1082583630,141651,143.81,7870,8100,7400,10860,5860,8360,7641.10,1.45,0,4707,9180,8770,8510,8100,7840,8640,7970,43,2500,500,5850,10,1,8650735,642,-6.04,6.35,12,1.64,-1228.00,1169.00,56000,20240617,-86.75,7400,20241209,0.27,56000,-86.75,20240617,7400,0.27,20241209,56000,-86.75,20240617,7400,0.27,20241209,2.06,N,462510,500,43 억,,125492,N,N,0,N,00,N
20241209,141258,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,7600,-760,5,-9.09,913215050,119040,120.85,7870,8100,7470,10860,5860,8360,7669.77,1.45,0,2423,9180,8770,8510,8100,7840,8640,7970,43,2500,500,5850,10,1,8650735,657,-6.19,6.50,12,1.38,-1228.00,1169.00,56000,20240617,-86.43,7470,20241209,1.74,56000,-86.43,20240617,7470,1.74,20241209,56000,-86.43,20240617,7470,1.74,20241209,2.06,N,462510,500,43 억,,125492,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 161300 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 8090 690 2 9.32 605697130 76369 50.85 7350 8160 7350 9620 5180 7400 7929.00 1.52 0 37183 8333 7866 7633 7166 6933 7750 7050 43 2220 500 5180 10 1 8650735 700 -6.59 6.92 12 0.88 -1228.00 1169.00 56000 20240617 -85.55 7350 20241210 10.07 56000 -85.55 20240617 7350 10.07 20241210 56000 -85.55 20240617 7350 10.07 20241210 1.94 N 462510 500 43 억 131311 N N 0 N 00 N
3 20241210 151303 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 8000 600 2 8.11 579693480 73142 48.70 7350 8160 7350 9620 5180 7400 7925.59 1.52 0 36438 8333 7866 7633 7166 6933 7750 7050 43 2220 500 5180 10 1 8650735 692 -6.51 6.84 12 0.85 -1228.00 1169.00 56000 20240617 -85.71 7350 20241210 8.84 56000 -85.71 20240617 7350 8.84 20241210 56000 -85.71 20240617 7350 8.84 20241210 1.94 N 462510 500 43 억 131311 N N 0 N 00 N
4 20241210 141302 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 8080 680 2 9.19 535161420 67618 45.02 7350 8160 7350 9620 5180 7400 7914.48 1.52 0 33191 8333 7866 7633 7166 6933 7750 7050 43 2220 500 5180 10 1 8650735 699 -6.58 6.91 12 0.78 -1228.00 1169.00 56000 20240617 -85.57 7350 20241210 9.93 56000 -85.57 20240617 7350 9.93 20241210 56000 -85.57 20240617 7350 9.93 20241210 1.94 N 462510 500 43 억 131311 N N 0 N 00 N
5 20241210 131304 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 8020 620 2 8.38 497393280 62934 41.90 7350 8160 7350 9620 5180 7400 7903.41 1.52 0 29029 8333 7866 7633 7166 6933 7750 7050 43 2220 500 5180 10 1 8650735 694 -6.53 6.86 12 0.73 -1228.00 1169.00 56000 20240617 -85.68 7350 20241210 9.12 56000 -85.68 20240617 7350 9.12 20241210 56000 -85.68 20240617 7350 9.12 20241210 1.94 N 462510 500 43 억 131311 N N 0 N 00 N
6 20241210 121301 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 8010 610 2 8.24 474697960 60099 40.02 7350 8160 7350 9620 5180 7400 7898.60 1.52 0 26840 8333 7866 7633 7166 6933 7750 7050 43 2220 500 5180 10 1 8650735 693 -6.52 6.85 12 0.69 -1228.00 1169.00 56000 20240617 -85.70 7350 20241210 8.98 56000 -85.70 20240617 7350 8.98 20241210 56000 -85.70 20240617 7350 8.98 20241210 1.94 N 462510 500 43 억 131311 N N 0 N 00 N
7 20241210 111302 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 8090 690 2 9.32 434025390 55066 36.66 7350 8160 7350 9620 5180 7400 7881.91 1.52 0 23914 8333 7866 7633 7166 6933 7750 7050 43 2220 500 5180 10 1 8650735 700 -6.59 6.92 12 0.64 -1228.00 1169.00 56000 20240617 -85.55 7350 20241210 10.07 56000 -85.55 20240617 7350 10.07 20241210 56000 -85.55 20240617 7350 10.07 20241210 1.94 N 462510 500 43 억 131311 N N 0 N 00 N
8 20241210 101303 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 8140 740 2 10.00 346719460 44273 29.48 7350 8140 7350 9620 5180 7400 7831.40 1.52 0 22025 8333 7866 7633 7166 6933 7750 7050 43 2220 500 5180 10 1 8650735 704 -6.63 6.96 12 0.51 -1228.00 1169.00 56000 20240617 -85.46 7350 20241210 10.75 56000 -85.46 20240617 7350 10.75 20241210 56000 -85.46 20240617 7350 10.75 20241210 1.94 N 462510 500 43 억 131311 N N 0 N 00 N
9 20241210 091310 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 7880 480 2 6.49 154608370 20190 13.44 7350 7890 7350 9620 5180 7400 7657.67 1.52 0 11261 8333 7866 7633 7166 6933 7750 7050 43 2220 500 5180 10 1 8650735 682 -6.42 6.74 12 0.23 -1228.00 1169.00 56000 20240617 -85.93 7350 20241210 7.21 56000 -85.93 20240617 7350 7.21 20241210 56000 -85.93 20240617 7350 7.21 20241210 1.94 N 462510 500 43 억 131311 N N 0 N 00 N
10 20241209 161257 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 7400 -960 5 -11.48 1130814690 148158 150.41 7870 8100 7400 10860 5860 8360 7631.18 1.45 0 5765 9180 8770 8510 8100 7840 8640 7970 43 2500 500 5850 10 1 8650735 640 -6.03 6.33 12 1.71 -1228.00 1169.00 56000 20240617 -86.79 7400 20241209 0.00 56000 -86.79 20240617 7400 0.00 20241209 56000 -86.79 20240617 7400 0.00 20241209 2.06 N 462510 500 43 억 125492 N N 0 N 00 N
11 20241209 151300 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 7420 -940 5 -11.24 1082583630 141651 143.81 7870 8100 7400 10860 5860 8360 7641.10 1.45 0 4707 9180 8770 8510 8100 7840 8640 7970 43 2500 500 5850 10 1 8650735 642 -6.04 6.35 12 1.64 -1228.00 1169.00 56000 20240617 -86.75 7400 20241209 0.27 56000 -86.75 20240617 7400 0.27 20241209 56000 -86.75 20240617 7400 0.27 20241209 2.06 N 462510 500 43 억 125492 N N 0 N 00 N
12 20241209 141258 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 7600 -760 5 -9.09 913215050 119040 120.85 7870 8100 7470 10860 5860 8360 7669.77 1.45 0 2423 9180 8770 8510 8100 7840 8640 7970 43 2500 500 5850 10 1 8650735 657 -6.19 6.50 12 1.38 -1228.00 1169.00 56000 20240617 -86.43 7470 20241209 1.74 56000 -86.43 20240617 7470 1.74 20241209 56000 -86.43 20240617 7470 1.74 20241209 2.06 N 462510 500 43 억 125492 N N 0 N 00 N