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
156100/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
20241210,160839,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6310,300,2,4.99,168491800,27255,31.12,6010,6350,6010,7810,4210,6010,6182.05,2.15,0,11230,6530,6270,6100,5840,5670,6185,5755,100,1800,500,4320,10,1,19936743,1258,-57.36,3.56,12,0.14,-110.00,1773.00,10660,20231222,-40.81,5930,20241209,6.41,10640,-40.70,20240103,5930,6.41,20241209,10660,-40.81,20231222,5930,6.41,20241209,0.23,N,156100,500,99 억,,429103,N,N,28,N,00,N
20241210,150840,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6210,200,2,3.33,160886290,26038,29.73,6010,6350,6010,7810,4210,6010,6178.90,2.15,0,10816,6530,6270,6100,5840,5670,6185,5755,100,1800,500,4320,10,1,19936743,1238,-56.45,3.50,12,0.13,-110.00,1773.00,10660,20231222,-41.74,5930,20241209,4.72,10640,-41.64,20240103,5930,4.72,20241209,10660,-41.74,20231222,5930,4.72,20241209,0.23,N,156100,500,99 억,,429103,N,N,8,N,00,N
20241210,140839,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6110,100,2,1.66,153051280,24773,28.29,6010,6350,6010,7810,4210,6010,6178.15,2.15,0,10119,6530,6270,6100,5840,5670,6185,5755,100,1800,500,4320,10,1,19936743,1218,-55.55,3.45,12,0.12,-110.00,1773.00,10660,20231222,-42.68,5930,20241209,3.04,10640,-42.58,20240103,5930,3.04,20241209,10660,-42.68,20231222,5930,3.04,20241209,0.23,N,156100,500,99 억,,429103,N,N,8,N,00,N
20241210,130840,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6230,220,2,3.66,136431590,22082,25.21,6010,6350,6010,7810,4210,6010,6178.41,2.15,0,9485,6530,6270,6100,5840,5670,6185,5755,100,1800,500,4320,10,1,19936743,1242,-56.64,3.51,12,0.11,-110.00,1773.00,10660,20231222,-41.56,5930,20241209,5.06,10640,-41.45,20240103,5930,5.06,20241209,10660,-41.56,20231222,5930,5.06,20241209,0.23,N,156100,500,99 억,,429103,N,N,8,N,00,N
20241210,120839,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6190,180,2,3.00,115068230,18595,21.23,6010,6350,6010,7810,4210,6010,6188.13,2.15,0,9548,6530,6270,6100,5840,5670,6185,5755,100,1800,500,4320,10,1,19936743,1234,-56.27,3.49,12,0.09,-110.00,1773.00,10660,20231222,-41.93,5930,20241209,4.38,10640,-41.82,20240103,5930,4.38,20241209,10660,-41.93,20231222,5930,4.38,20241209,0.23,N,156100,500,99 억,,429103,N,N,8,N,00,N
20241210,110839,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6300,290,2,4.83,100235550,16209,18.51,6010,6350,6010,7810,4210,6010,6183.94,2.15,0,9648,6530,6270,6100,5840,5670,6185,5755,100,1800,500,4320,10,1,19936743,1256,-57.27,3.55,12,0.08,-110.00,1773.00,10660,20231222,-40.90,5930,20241209,6.24,10640,-40.79,20240103,5930,6.24,20241209,10660,-40.90,20231222,5930,6.24,20241209,0.23,N,156100,500,99 억,,429103,N,N,8,N,00,N
20241210,100839,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6350,340,2,5.66,77116950,12509,14.28,6010,6350,6010,7810,4210,6010,6164.92,2.15,0,8922,6530,6270,6100,5840,5670,6185,5755,100,1800,500,4320,10,1,19936743,1266,-57.73,3.58,12,0.06,-110.00,1773.00,10660,20231222,-40.43,5930,20241209,7.08,10640,-40.32,20240103,5930,7.08,20241209,10660,-40.43,20231222,5930,7.08,20241209,0.23,N,156100,500,99 억,,429103,N,N,8,N,00,N
20241210,090845,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6130,120,2,2.00,1483070,244,0.28,6010,6180,6010,7810,4210,6010,6078.16,2.15,0,-7,6530,6270,6100,5840,5670,6185,5755,100,1800,500,4320,10,1,19936743,1222,-55.73,3.46,12,0.00,-110.00,1773.00,10660,20231222,-42.50,5930,20241209,3.37,10640,-42.39,20240103,5930,3.37,20241209,10660,-42.50,20231222,5930,3.37,20241209,0.23,N,156100,500,99 억,,429103,N,N,8,N,00,N
20241209,160836,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,6010,-490,5,-7.54,533385690,87563,224.81,6320,6360,5930,8450,4550,6500,6091.45,2.29,0,-26661,6820,6660,6440,6280,6060,6550,6170,100,1950,500,4680,10,1,19936743,1198,-54.64,3.39,12,0.44,-110.00,1773.00,10660,20231222,-43.62,5930,20241209,1.35,10640,-43.52,20240103,5930,1.35,20241209,10660,-43.62,20231222,5930,1.35,20241209,0.24,N,156100,500,99 억,,455768,N,N,8,N,00,N
20241209,150837,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,6160,-340,5,-5.23,518006930,85038,218.33,6320,6360,5930,8450,4550,6500,6091.48,2.29,0,-25375,6820,6660,6440,6280,6060,6550,6170,100,1950,500,4680,10,1,19936743,1228,-56.00,3.47,12,0.43,-110.00,1773.00,10660,20231222,-42.21,5930,20241209,3.88,10640,-42.11,20240103,5930,3.88,20241209,10660,-42.21,20231222,5930,3.88,20241209,0.24,N,156100,500,99 억,,455768,N,N,12,N,00,N
20241209,140838,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,6060,-440,5,-6.77,433701670,70999,182.29,6320,6360,5960,8450,4550,6500,6108.56,2.29,0,-22717,6820,6660,6440,6280,6060,6550,6170,100,1950,500,4680,10,1,19936743,1208,-55.09,3.42,12,0.36,-110.00,1773.00,10660,20231222,-43.15,5960,20241209,1.68,10640,-43.05,20240103,5960,1.68,20241209,10660,-43.15,20231222,5960,1.68,20241209,0.24,N,156100,500,99 억,,455768,N,N,12,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 160839 57 100.00 KOSDAQ 의료정밀기기 N N N N N 6310 300 2 4.99 168491800 27255 31.12 6010 6350 6010 7810 4210 6010 6182.05 2.15 0 11230 6530 6270 6100 5840 5670 6185 5755 100 1800 500 4320 10 1 19936743 1258 -57.36 3.56 12 0.14 -110.00 1773.00 10660 20231222 -40.81 5930 20241209 6.41 10640 -40.70 20240103 5930 6.41 20241209 10660 -40.81 20231222 5930 6.41 20241209 0.23 N 156100 500 99 억 429103 N N 28 N 00 N
3 20241210 150840 57 100.00 KOSDAQ 의료정밀기기 N N N N N 6210 200 2 3.33 160886290 26038 29.73 6010 6350 6010 7810 4210 6010 6178.90 2.15 0 10816 6530 6270 6100 5840 5670 6185 5755 100 1800 500 4320 10 1 19936743 1238 -56.45 3.50 12 0.13 -110.00 1773.00 10660 20231222 -41.74 5930 20241209 4.72 10640 -41.64 20240103 5930 4.72 20241209 10660 -41.74 20231222 5930 4.72 20241209 0.23 N 156100 500 99 억 429103 N N 8 N 00 N
4 20241210 140839 57 100.00 KOSDAQ 의료정밀기기 N N N N N 6110 100 2 1.66 153051280 24773 28.29 6010 6350 6010 7810 4210 6010 6178.15 2.15 0 10119 6530 6270 6100 5840 5670 6185 5755 100 1800 500 4320 10 1 19936743 1218 -55.55 3.45 12 0.12 -110.00 1773.00 10660 20231222 -42.68 5930 20241209 3.04 10640 -42.58 20240103 5930 3.04 20241209 10660 -42.68 20231222 5930 3.04 20241209 0.23 N 156100 500 99 억 429103 N N 8 N 00 N
5 20241210 130840 57 100.00 KOSDAQ 의료정밀기기 N N N N N 6230 220 2 3.66 136431590 22082 25.21 6010 6350 6010 7810 4210 6010 6178.41 2.15 0 9485 6530 6270 6100 5840 5670 6185 5755 100 1800 500 4320 10 1 19936743 1242 -56.64 3.51 12 0.11 -110.00 1773.00 10660 20231222 -41.56 5930 20241209 5.06 10640 -41.45 20240103 5930 5.06 20241209 10660 -41.56 20231222 5930 5.06 20241209 0.23 N 156100 500 99 억 429103 N N 8 N 00 N
6 20241210 120839 57 100.00 KOSDAQ 의료정밀기기 N N N N N 6190 180 2 3.00 115068230 18595 21.23 6010 6350 6010 7810 4210 6010 6188.13 2.15 0 9548 6530 6270 6100 5840 5670 6185 5755 100 1800 500 4320 10 1 19936743 1234 -56.27 3.49 12 0.09 -110.00 1773.00 10660 20231222 -41.93 5930 20241209 4.38 10640 -41.82 20240103 5930 4.38 20241209 10660 -41.93 20231222 5930 4.38 20241209 0.23 N 156100 500 99 억 429103 N N 8 N 00 N
7 20241210 110839 57 100.00 KOSDAQ 의료정밀기기 N N N N N 6300 290 2 4.83 100235550 16209 18.51 6010 6350 6010 7810 4210 6010 6183.94 2.15 0 9648 6530 6270 6100 5840 5670 6185 5755 100 1800 500 4320 10 1 19936743 1256 -57.27 3.55 12 0.08 -110.00 1773.00 10660 20231222 -40.90 5930 20241209 6.24 10640 -40.79 20240103 5930 6.24 20241209 10660 -40.90 20231222 5930 6.24 20241209 0.23 N 156100 500 99 억 429103 N N 8 N 00 N
8 20241210 100839 57 100.00 KOSDAQ 의료정밀기기 N N N N N 6350 340 2 5.66 77116950 12509 14.28 6010 6350 6010 7810 4210 6010 6164.92 2.15 0 8922 6530 6270 6100 5840 5670 6185 5755 100 1800 500 4320 10 1 19936743 1266 -57.73 3.58 12 0.06 -110.00 1773.00 10660 20231222 -40.43 5930 20241209 7.08 10640 -40.32 20240103 5930 7.08 20241209 10660 -40.43 20231222 5930 7.08 20241209 0.23 N 156100 500 99 억 429103 N N 8 N 00 N
9 20241210 090845 57 100.00 KOSDAQ 의료정밀기기 N N N N N 6130 120 2 2.00 1483070 244 0.28 6010 6180 6010 7810 4210 6010 6078.16 2.15 0 -7 6530 6270 6100 5840 5670 6185 5755 100 1800 500 4320 10 1 19936743 1222 -55.73 3.46 12 0.00 -110.00 1773.00 10660 20231222 -42.50 5930 20241209 3.37 10640 -42.39 20240103 5930 3.37 20241209 10660 -42.50 20231222 5930 3.37 20241209 0.23 N 156100 500 99 억 429103 N N 8 N 00 N
10 20241209 160836 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 6010 -490 5 -7.54 533385690 87563 224.81 6320 6360 5930 8450 4550 6500 6091.45 2.29 0 -26661 6820 6660 6440 6280 6060 6550 6170 100 1950 500 4680 10 1 19936743 1198 -54.64 3.39 12 0.44 -110.00 1773.00 10660 20231222 -43.62 5930 20241209 1.35 10640 -43.52 20240103 5930 1.35 20241209 10660 -43.62 20231222 5930 1.35 20241209 0.24 N 156100 500 99 억 455768 N N 8 N 00 N
11 20241209 150837 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 6160 -340 5 -5.23 518006930 85038 218.33 6320 6360 5930 8450 4550 6500 6091.48 2.29 0 -25375 6820 6660 6440 6280 6060 6550 6170 100 1950 500 4680 10 1 19936743 1228 -56.00 3.47 12 0.43 -110.00 1773.00 10660 20231222 -42.21 5930 20241209 3.88 10640 -42.11 20240103 5930 3.88 20241209 10660 -42.21 20231222 5930 3.88 20241209 0.24 N 156100 500 99 억 455768 N N 12 N 00 N
12 20241209 140838 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 6060 -440 5 -6.77 433701670 70999 182.29 6320 6360 5960 8450 4550 6500 6108.56 2.29 0 -22717 6820 6660 6440 6280 6060 6550 6170 100 1950 500 4680 10 1 19936743 1208 -55.09 3.42 12 0.36 -110.00 1773.00 10660 20231222 -43.15 5960 20241209 1.68 10640 -43.05 20240103 5960 1.68 20241209 10660 -43.15 20231222 5960 1.68 20241209 0.24 N 156100 500 99 억 455768 N N 12 N 00 N