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
464080/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
20241210,161301,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8530,680,2,8.66,15786006190,1888183,103.78,7930,8580,7780,10200,5500,7850,8360.24,1.70,0,149792,8743,8296,8043,7596,7343,8170,7470,18,2350,100,4860,10,1,17681830,1508,13.00,6.64,12,10.68,656.00,1285.00,21100,20240625,-59.57,4975,20240823,71.46,21100,-59.57,20240625,4975,71.46,20240823,21100,-59.57,20240625,4975,71.46,20240823,5.14,N,464080,100,17 억,,300408,N,N,0,N,00,N
20241210,151303,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8530,680,2,8.66,15144760680,1813004,99.65,7930,8580,7780,10200,5500,7850,8353.42,1.70,0,141452,8743,8296,8043,7596,7343,8170,7470,18,2350,100,4860,10,1,17681830,1508,13.00,6.64,12,10.25,656.00,1285.00,21100,20240625,-59.57,4975,20240823,71.46,21100,-59.57,20240625,4975,71.46,20240823,21100,-59.57,20240625,4975,71.46,20240823,5.14,N,464080,100,17 억,,300408,N,N,0,N,00,N
20241210,141303,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8530,680,2,8.66,13299457700,1595991,87.72,7930,8560,7780,10200,5500,7850,8333.05,1.70,0,147006,8743,8296,8043,7596,7343,8170,7470,18,2350,100,4860,10,1,17681830,1508,13.00,6.64,12,9.03,656.00,1285.00,21100,20240625,-59.57,4975,20240823,71.46,21100,-59.57,20240625,4975,71.46,20240823,21100,-59.57,20240625,4975,71.46,20240823,5.14,N,464080,100,17 억,,300408,N,N,0,N,00,N
20241210,131305,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8370,520,2,6.62,11893138810,1429469,78.57,7930,8560,7780,10200,5500,7850,8319.98,1.70,0,165960,8743,8296,8043,7596,7343,8170,7470,18,2350,100,4860,10,1,17681830,1480,12.76,6.51,12,8.08,656.00,1285.00,21100,20240625,-60.33,4975,20240823,68.24,21100,-60.33,20240625,4975,68.24,20240823,21100,-60.33,20240625,4975,68.24,20240823,5.14,N,464080,100,17 억,,300408,N,N,0,N,00,N
20241210,121301,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8230,380,2,4.84,11201418120,1346154,73.99,7930,8560,7780,10200,5500,7850,8321.07,1.70,0,158347,8743,8296,8043,7596,7343,8170,7470,18,2350,100,4860,10,1,17681830,1455,12.55,6.40,12,7.61,656.00,1285.00,21100,20240625,-61.00,4975,20240823,65.43,21100,-61.00,20240625,4975,65.43,20240823,21100,-61.00,20240625,4975,65.43,20240823,5.14,N,464080,100,17 억,,300408,N,N,0,N,00,N
20241210,111302,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8410,560,2,7.13,9415428790,1132264,62.23,7930,8560,7780,10200,5500,7850,8315.59,1.70,0,193032,8743,8296,8043,7596,7343,8170,7470,18,2350,100,4860,10,1,17681830,1487,12.82,6.54,12,6.40,656.00,1285.00,21100,20240625,-60.14,4975,20240823,69.05,21100,-60.14,20240625,4975,69.05,20240823,21100,-60.14,20240625,4975,69.05,20240823,5.14,N,464080,100,17 억,,300408,N,N,0,N,00,N
20241210,101303,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8310,460,2,5.86,8358743540,1006002,55.29,7930,8560,7780,10200,5500,7850,8308.89,1.70,0,196338,8743,8296,8043,7596,7343,8170,7470,18,2350,100,4860,10,1,17681830,1469,12.67,6.47,12,5.69,656.00,1285.00,21100,20240625,-60.62,4975,20240823,67.04,21100,-60.62,20240625,4975,67.04,20240823,21100,-60.62,20240625,4975,67.04,20240823,5.14,N,464080,100,17 억,,300408,N,N,0,N,00,N
20241210,091311,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8190,340,2,4.33,2025047920,251866,13.84,7930,8210,7780,10200,5500,7850,8040.21,1.70,0,54130,8743,8296,8043,7596,7343,8170,7470,18,2350,100,4860,10,1,17681830,1448,12.48,6.37,12,1.42,656.00,1285.00,21100,20240625,-61.18,4975,20240823,64.62,21100,-61.18,20240625,4975,64.62,20240823,21100,-61.18,20240625,4975,64.62,20240823,5.14,N,464080,100,17 억,,300408,N,N,0,N,00,N
20241209,161258,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7850,-650,5,-7.65,14359251590,1776319,40.87,8100,8490,7790,11050,5950,8500,8079.76,1.22,0,85302,9406,8952,8396,7942,7386,8675,7665,18,2550,100,5270,10,1,17681830,1388,11.97,6.11,12,10.05,656.00,1285.00,21100,20240625,-62.80,4975,20240823,57.79,21100,-62.80,20240625,4975,57.79,20240823,21100,-62.80,20240625,4975,57.79,20240823,5.34,N,464080,100,17 억,,215410,N,N,1814,N,00,N
20241209,151301,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7940,-560,5,-6.59,13639184920,1684897,38.77,8100,8490,7790,11050,5950,8500,8089.62,1.22,0,55954,9406,8952,8396,7942,7386,8675,7665,18,2550,100,5270,10,1,17681830,1404,12.10,6.18,12,9.53,656.00,1285.00,21100,20240625,-62.37,4975,20240823,59.60,21100,-62.37,20240625,4975,59.60,20240823,21100,-62.37,20240625,4975,59.60,20240823,5.34,N,464080,100,17 억,,215410,N,N,1814,N,00,N
20241209,141259,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7930,-570,5,-6.71,11153235370,1369025,31.50,8100,8490,7860,11050,5950,8500,8141.09,1.22,0,2181,9406,8952,8396,7942,7386,8675,7665,18,2550,100,5270,10,1,17681830,1402,12.09,6.17,12,7.74,656.00,1285.00,21100,20240625,-62.42,4975,20240823,59.40,21100,-62.42,20240625,4975,59.40,20240823,21100,-62.42,20240625,4975,59.40,20240823,5.34,N,464080,100,17 억,,215410,N,N,1814,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 161301 57 100.00 KOSDAQ 의료정밀기기 N N N N N 8530 680 2 8.66 15786006190 1888183 103.78 7930 8580 7780 10200 5500 7850 8360.24 1.70 0 149792 8743 8296 8043 7596 7343 8170 7470 18 2350 100 4860 10 1 17681830 1508 13.00 6.64 12 10.68 656.00 1285.00 21100 20240625 -59.57 4975 20240823 71.46 21100 -59.57 20240625 4975 71.46 20240823 21100 -59.57 20240625 4975 71.46 20240823 5.14 N 464080 100 17 억 300408 N N 0 N 00 N
3 20241210 151303 57 100.00 KOSDAQ 의료정밀기기 N N N N N 8530 680 2 8.66 15144760680 1813004 99.65 7930 8580 7780 10200 5500 7850 8353.42 1.70 0 141452 8743 8296 8043 7596 7343 8170 7470 18 2350 100 4860 10 1 17681830 1508 13.00 6.64 12 10.25 656.00 1285.00 21100 20240625 -59.57 4975 20240823 71.46 21100 -59.57 20240625 4975 71.46 20240823 21100 -59.57 20240625 4975 71.46 20240823 5.14 N 464080 100 17 억 300408 N N 0 N 00 N
4 20241210 141303 57 100.00 KOSDAQ 의료정밀기기 N N N N N 8530 680 2 8.66 13299457700 1595991 87.72 7930 8560 7780 10200 5500 7850 8333.05 1.70 0 147006 8743 8296 8043 7596 7343 8170 7470 18 2350 100 4860 10 1 17681830 1508 13.00 6.64 12 9.03 656.00 1285.00 21100 20240625 -59.57 4975 20240823 71.46 21100 -59.57 20240625 4975 71.46 20240823 21100 -59.57 20240625 4975 71.46 20240823 5.14 N 464080 100 17 억 300408 N N 0 N 00 N
5 20241210 131305 57 100.00 KOSDAQ 의료정밀기기 N N N N N 8370 520 2 6.62 11893138810 1429469 78.57 7930 8560 7780 10200 5500 7850 8319.98 1.70 0 165960 8743 8296 8043 7596 7343 8170 7470 18 2350 100 4860 10 1 17681830 1480 12.76 6.51 12 8.08 656.00 1285.00 21100 20240625 -60.33 4975 20240823 68.24 21100 -60.33 20240625 4975 68.24 20240823 21100 -60.33 20240625 4975 68.24 20240823 5.14 N 464080 100 17 억 300408 N N 0 N 00 N
6 20241210 121301 57 100.00 KOSDAQ 의료정밀기기 N N N N N 8230 380 2 4.84 11201418120 1346154 73.99 7930 8560 7780 10200 5500 7850 8321.07 1.70 0 158347 8743 8296 8043 7596 7343 8170 7470 18 2350 100 4860 10 1 17681830 1455 12.55 6.40 12 7.61 656.00 1285.00 21100 20240625 -61.00 4975 20240823 65.43 21100 -61.00 20240625 4975 65.43 20240823 21100 -61.00 20240625 4975 65.43 20240823 5.14 N 464080 100 17 억 300408 N N 0 N 00 N
7 20241210 111302 57 100.00 KOSDAQ 의료정밀기기 N N N N N 8410 560 2 7.13 9415428790 1132264 62.23 7930 8560 7780 10200 5500 7850 8315.59 1.70 0 193032 8743 8296 8043 7596 7343 8170 7470 18 2350 100 4860 10 1 17681830 1487 12.82 6.54 12 6.40 656.00 1285.00 21100 20240625 -60.14 4975 20240823 69.05 21100 -60.14 20240625 4975 69.05 20240823 21100 -60.14 20240625 4975 69.05 20240823 5.14 N 464080 100 17 억 300408 N N 0 N 00 N
8 20241210 101303 57 100.00 KOSDAQ 의료정밀기기 N N N N N 8310 460 2 5.86 8358743540 1006002 55.29 7930 8560 7780 10200 5500 7850 8308.89 1.70 0 196338 8743 8296 8043 7596 7343 8170 7470 18 2350 100 4860 10 1 17681830 1469 12.67 6.47 12 5.69 656.00 1285.00 21100 20240625 -60.62 4975 20240823 67.04 21100 -60.62 20240625 4975 67.04 20240823 21100 -60.62 20240625 4975 67.04 20240823 5.14 N 464080 100 17 억 300408 N N 0 N 00 N
9 20241210 091311 57 100.00 KOSDAQ 의료정밀기기 N N N N N 8190 340 2 4.33 2025047920 251866 13.84 7930 8210 7780 10200 5500 7850 8040.21 1.70 0 54130 8743 8296 8043 7596 7343 8170 7470 18 2350 100 4860 10 1 17681830 1448 12.48 6.37 12 1.42 656.00 1285.00 21100 20240625 -61.18 4975 20240823 64.62 21100 -61.18 20240625 4975 64.62 20240823 21100 -61.18 20240625 4975 64.62 20240823 5.14 N 464080 100 17 억 300408 N N 0 N 00 N
10 20241209 161258 57 100.00 KOSDAQ 의료정밀기기 N N N N N 7850 -650 5 -7.65 14359251590 1776319 40.87 8100 8490 7790 11050 5950 8500 8079.76 1.22 0 85302 9406 8952 8396 7942 7386 8675 7665 18 2550 100 5270 10 1 17681830 1388 11.97 6.11 12 10.05 656.00 1285.00 21100 20240625 -62.80 4975 20240823 57.79 21100 -62.80 20240625 4975 57.79 20240823 21100 -62.80 20240625 4975 57.79 20240823 5.34 N 464080 100 17 억 215410 N N 1814 N 00 N
11 20241209 151301 57 100.00 KOSDAQ 의료정밀기기 N N N N N 7940 -560 5 -6.59 13639184920 1684897 38.77 8100 8490 7790 11050 5950 8500 8089.62 1.22 0 55954 9406 8952 8396 7942 7386 8675 7665 18 2550 100 5270 10 1 17681830 1404 12.10 6.18 12 9.53 656.00 1285.00 21100 20240625 -62.37 4975 20240823 59.60 21100 -62.37 20240625 4975 59.60 20240823 21100 -62.37 20240625 4975 59.60 20240823 5.34 N 464080 100 17 억 215410 N N 1814 N 00 N
12 20241209 141259 57 100.00 KOSDAQ 의료정밀기기 N N N N N 7930 -570 5 -6.71 11153235370 1369025 31.50 8100 8490 7860 11050 5950 8500 8141.09 1.22 0 2181 9406 8952 8396 7942 7386 8675 7665 18 2550 100 5270 10 1 17681830 1402 12.09 6.17 12 7.74 656.00 1285.00 21100 20240625 -62.42 4975 20240823 59.40 21100 -62.42 20240625 4975 59.40 20240823 21100 -62.42 20240625 4975 59.40 20240823 5.34 N 464080 100 17 억 215410 N N 1814 N 00 N