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
006140/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
20241210,160214,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4210,80,2,1.94,47175720,11227,79.42,4135,4250,4135,5360,2895,4130,4201.99,0.16,0,134,4280,4205,4165,4090,4050,4185,4070,75,1230,500,2970,5,1,15000000,632,10.34,0.50,12,0.07,407.00,8417.00,7950,20240227,-47.04,4125,20241209,2.06,7950,-47.04,20240227,4125,2.06,20241209,7950,-47.04,20240227,4125,2.06,20241209,0.99,N,006140,500,75 억,,23723,N,N,0,N,00,N
20241210,150214,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4240,110,2,2.66,44703630,10640,75.26,4135,4250,4135,5360,2895,4130,4201.47,0.16,0,108,4280,4205,4165,4090,4050,4185,4070,75,1230,500,2970,5,1,15000000,636,10.42,0.50,12,0.07,407.00,8417.00,7950,20240227,-46.67,4125,20241209,2.79,7950,-46.67,20240227,4125,2.79,20241209,7950,-46.67,20240227,4125,2.79,20241209,0.99,N,006140,500,75 억,,23723,N,N,0,N,00,N
20241210,140214,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4240,110,2,2.66,39307325,9362,66.22,4135,4250,4135,5360,2895,4130,4198.60,0.16,0,-30,4280,4205,4165,4090,4050,4185,4070,75,1230,500,2970,5,1,15000000,636,10.42,0.50,12,0.06,407.00,8417.00,7950,20240227,-46.67,4125,20241209,2.79,7950,-46.67,20240227,4125,2.79,20241209,7950,-46.67,20240227,4125,2.79,20241209,0.99,N,006140,500,75 억,,23723,N,N,0,N,00,N
20241210,130213,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4245,115,2,2.78,37395725,8908,63.01,4135,4250,4135,5360,2895,4130,4197.99,0.16,0,-1,4280,4205,4165,4090,4050,4185,4070,75,1230,500,2970,5,1,15000000,637,10.43,0.50,12,0.06,407.00,8417.00,7950,20240227,-46.60,4125,20241209,2.91,7950,-46.60,20240227,4125,2.91,20241209,7950,-46.60,20240227,4125,2.91,20241209,0.99,N,006140,500,75 억,,23723,N,N,0,N,00,N
20241210,120213,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4250,120,2,2.91,37332115,8893,62.91,4135,4250,4135,5360,2895,4130,4197.92,0.16,0,-1,4280,4205,4165,4090,4050,4185,4070,75,1230,500,2970,5,1,15000000,638,10.44,0.50,12,0.06,407.00,8417.00,7950,20240227,-46.54,4125,20241209,3.03,7950,-46.54,20240227,4125,3.03,20241209,7950,-46.54,20240227,4125,3.03,20241209,0.99,N,006140,500,75 억,,23723,N,N,0,N,00,N
20241210,110213,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4250,120,2,2.91,37132365,8846,62.57,4135,4250,4135,5360,2895,4130,4197.64,0.16,0,-1,4280,4205,4165,4090,4050,4185,4070,75,1230,500,2970,5,1,15000000,638,10.44,0.50,12,0.06,407.00,8417.00,7950,20240227,-46.54,4125,20241209,3.03,7950,-46.54,20240227,4125,3.03,20241209,7950,-46.54,20240227,4125,3.03,20241209,0.99,N,006140,500,75 억,,23723,N,N,0,N,00,N
20241210,100213,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4200,70,2,1.69,36034930,8585,60.73,4135,4235,4135,5360,2895,4130,4197.43,0.16,0,-1,4280,4205,4165,4090,4050,4185,4070,75,1230,500,2970,5,1,15000000,630,10.32,0.50,12,0.06,407.00,8417.00,7950,20240227,-47.17,4125,20241209,1.82,7950,-47.17,20240227,4125,1.82,20241209,7950,-47.17,20240227,4125,1.82,20241209,0.99,N,006140,500,75 억,,23723,N,N,0,N,00,N
20241210,090215,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4175,45,2,1.09,1427295,345,2.44,4135,4175,4135,5360,2895,4130,4137.09,0.16,0,0,4280,4205,4165,4090,4050,4185,4070,75,1230,500,2970,5,1,15000000,626,10.26,0.50,12,0.00,407.00,8417.00,7950,20240227,-47.48,4125,20241209,1.21,7950,-47.48,20240227,4125,1.21,20241209,7950,-47.48,20240227,4125,1.21,20241209,0.99,N,006140,500,75 억,,23723,N,N,0,N,00,N
20241209,160212,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,4130,-110,5,-2.59,58628670,14137,96.00,4200,4240,4125,5510,2970,4240,4147.18,0.16,0,-239,4500,4370,4260,4130,4020,4315,4075,75,1270,500,3050,5,1,15000000,620,10.15,0.49,12,0.09,407.00,8417.00,7950,20240227,-48.05,4125,20241209,0.12,7950,-48.05,20240227,4125,0.12,20241209,7950,-48.05,20240227,4125,0.12,20241209,1.01,N,006140,500,75 억,,23962,N,N,0,N,00,N
20241209,150214,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,4145,-95,5,-2.24,52114815,12560,85.29,4200,4240,4125,5510,2970,4240,4149.27,0.16,0,-239,4500,4370,4260,4130,4020,4315,4075,75,1270,500,3050,5,1,15000000,622,10.18,0.49,12,0.08,407.00,8417.00,7950,20240227,-47.86,4125,20241209,0.48,7950,-47.86,20240227,4125,0.48,20241209,7950,-47.86,20240227,4125,0.48,20241209,1.01,N,006140,500,75 억,,23962,N,N,0,N,00,N
20241209,140214,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,4125,-115,5,-2.71,38087700,9164,62.23,4200,4240,4125,5510,2970,4240,4156.23,0.16,0,-239,4500,4370,4260,4130,4020,4315,4075,75,1270,500,3050,5,1,15000000,619,10.14,0.49,12,0.06,407.00,8417.00,7950,20240227,-48.11,4125,20241209,0.00,7950,-48.11,20240227,4125,0.00,20241209,7950,-48.11,20240227,4125,0.00,20241209,1.01,N,006140,500,75 억,,23962,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 160214 57 100.00 KOSDAQ 의료정밀기기 N N N N N 4210 80 2 1.94 47175720 11227 79.42 4135 4250 4135 5360 2895 4130 4201.99 0.16 0 134 4280 4205 4165 4090 4050 4185 4070 75 1230 500 2970 5 1 15000000 632 10.34 0.50 12 0.07 407.00 8417.00 7950 20240227 -47.04 4125 20241209 2.06 7950 -47.04 20240227 4125 2.06 20241209 7950 -47.04 20240227 4125 2.06 20241209 0.99 N 006140 500 75 억 23723 N N 0 N 00 N
3 20241210 150214 57 100.00 KOSDAQ 의료정밀기기 N N N N N 4240 110 2 2.66 44703630 10640 75.26 4135 4250 4135 5360 2895 4130 4201.47 0.16 0 108 4280 4205 4165 4090 4050 4185 4070 75 1230 500 2970 5 1 15000000 636 10.42 0.50 12 0.07 407.00 8417.00 7950 20240227 -46.67 4125 20241209 2.79 7950 -46.67 20240227 4125 2.79 20241209 7950 -46.67 20240227 4125 2.79 20241209 0.99 N 006140 500 75 억 23723 N N 0 N 00 N
4 20241210 140214 57 100.00 KOSDAQ 의료정밀기기 N N N N N 4240 110 2 2.66 39307325 9362 66.22 4135 4250 4135 5360 2895 4130 4198.60 0.16 0 -30 4280 4205 4165 4090 4050 4185 4070 75 1230 500 2970 5 1 15000000 636 10.42 0.50 12 0.06 407.00 8417.00 7950 20240227 -46.67 4125 20241209 2.79 7950 -46.67 20240227 4125 2.79 20241209 7950 -46.67 20240227 4125 2.79 20241209 0.99 N 006140 500 75 억 23723 N N 0 N 00 N
5 20241210 130213 57 100.00 KOSDAQ 의료정밀기기 N N N N N 4245 115 2 2.78 37395725 8908 63.01 4135 4250 4135 5360 2895 4130 4197.99 0.16 0 -1 4280 4205 4165 4090 4050 4185 4070 75 1230 500 2970 5 1 15000000 637 10.43 0.50 12 0.06 407.00 8417.00 7950 20240227 -46.60 4125 20241209 2.91 7950 -46.60 20240227 4125 2.91 20241209 7950 -46.60 20240227 4125 2.91 20241209 0.99 N 006140 500 75 억 23723 N N 0 N 00 N
6 20241210 120213 57 100.00 KOSDAQ 의료정밀기기 N N N N N 4250 120 2 2.91 37332115 8893 62.91 4135 4250 4135 5360 2895 4130 4197.92 0.16 0 -1 4280 4205 4165 4090 4050 4185 4070 75 1230 500 2970 5 1 15000000 638 10.44 0.50 12 0.06 407.00 8417.00 7950 20240227 -46.54 4125 20241209 3.03 7950 -46.54 20240227 4125 3.03 20241209 7950 -46.54 20240227 4125 3.03 20241209 0.99 N 006140 500 75 억 23723 N N 0 N 00 N
7 20241210 110213 57 100.00 KOSDAQ 의료정밀기기 N N N N N 4250 120 2 2.91 37132365 8846 62.57 4135 4250 4135 5360 2895 4130 4197.64 0.16 0 -1 4280 4205 4165 4090 4050 4185 4070 75 1230 500 2970 5 1 15000000 638 10.44 0.50 12 0.06 407.00 8417.00 7950 20240227 -46.54 4125 20241209 3.03 7950 -46.54 20240227 4125 3.03 20241209 7950 -46.54 20240227 4125 3.03 20241209 0.99 N 006140 500 75 억 23723 N N 0 N 00 N
8 20241210 100213 57 100.00 KOSDAQ 의료정밀기기 N N N N N 4200 70 2 1.69 36034930 8585 60.73 4135 4235 4135 5360 2895 4130 4197.43 0.16 0 -1 4280 4205 4165 4090 4050 4185 4070 75 1230 500 2970 5 1 15000000 630 10.32 0.50 12 0.06 407.00 8417.00 7950 20240227 -47.17 4125 20241209 1.82 7950 -47.17 20240227 4125 1.82 20241209 7950 -47.17 20240227 4125 1.82 20241209 0.99 N 006140 500 75 억 23723 N N 0 N 00 N
9 20241210 090215 57 100.00 KOSDAQ 의료정밀기기 N N N N N 4175 45 2 1.09 1427295 345 2.44 4135 4175 4135 5360 2895 4130 4137.09 0.16 0 0 4280 4205 4165 4090 4050 4185 4070 75 1230 500 2970 5 1 15000000 626 10.26 0.50 12 0.00 407.00 8417.00 7950 20240227 -47.48 4125 20241209 1.21 7950 -47.48 20240227 4125 1.21 20241209 7950 -47.48 20240227 4125 1.21 20241209 0.99 N 006140 500 75 억 23723 N N 0 N 00 N
10 20241209 160212 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 4130 -110 5 -2.59 58628670 14137 96.00 4200 4240 4125 5510 2970 4240 4147.18 0.16 0 -239 4500 4370 4260 4130 4020 4315 4075 75 1270 500 3050 5 1 15000000 620 10.15 0.49 12 0.09 407.00 8417.00 7950 20240227 -48.05 4125 20241209 0.12 7950 -48.05 20240227 4125 0.12 20241209 7950 -48.05 20240227 4125 0.12 20241209 1.01 N 006140 500 75 억 23962 N N 0 N 00 N
11 20241209 150214 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 4145 -95 5 -2.24 52114815 12560 85.29 4200 4240 4125 5510 2970 4240 4149.27 0.16 0 -239 4500 4370 4260 4130 4020 4315 4075 75 1270 500 3050 5 1 15000000 622 10.18 0.49 12 0.08 407.00 8417.00 7950 20240227 -47.86 4125 20241209 0.48 7950 -47.86 20240227 4125 0.48 20241209 7950 -47.86 20240227 4125 0.48 20241209 1.01 N 006140 500 75 억 23962 N N 0 N 00 N
12 20241209 140214 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 4125 -115 5 -2.71 38087700 9164 62.23 4200 4240 4125 5510 2970 4240 4156.23 0.16 0 -239 4500 4370 4260 4130 4020 4315 4075 75 1270 500 3050 5 1 15000000 619 10.14 0.49 12 0.06 407.00 8417.00 7950 20240227 -48.11 4125 20241209 0.00 7950 -48.11 20240227 4125 0.00 20241209 7950 -48.11 20240227 4125 0.00 20241209 1.01 N 006140 500 75 억 23962 N N 0 N 00 N