ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002230/price/prices-20241101.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
20241118,160128,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3790,-15,5,-0.39,137615315,36226,118.01,3795,3835,3780,4945,2665,3805,3798.80,4.58,0,3837,3895,3850,3805,3760,3715,3872,3782,98,1140,500,2730,5,1,19370673,734,18.86,0.52,12,0.19,201.00,7271.00,4390,20240514,-13.67,3400,20240306,11.47,4390,-13.67,20240514,3400,11.47,20240306,4390,-13.67,20240514,3400,11.47,20240306,0.00,N,002230,500,98 억,,887334,N,N,0,N,00,N
20241118,150128,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3795,-10,5,-0.26,132578585,34898,113.68,3795,3835,3780,4945,2665,3805,3799.03,4.58,0,4005,3895,3850,3805,3760,3715,3872,3782,98,1140,500,2730,5,1,19370673,735,18.88,0.52,12,0.18,201.00,7271.00,4390,20240514,-13.55,3400,20240306,11.62,4390,-13.55,20240514,3400,11.62,20240306,4390,-13.55,20240514,3400,11.62,20240306,0.00,N,002230,500,98 억,,887334,N,N,0,N,00,N
20241118,140129,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3795,-10,5,-0.26,119259475,31391,102.26,3795,3835,3780,4945,2665,3805,3799.16,4.58,0,4005,3895,3850,3805,3760,3715,3872,3782,98,1140,500,2730,5,1,19370673,735,18.88,0.52,12,0.16,201.00,7271.00,4390,20240514,-13.55,3400,20240306,11.62,4390,-13.55,20240514,3400,11.62,20240306,4390,-13.55,20240514,3400,11.62,20240306,0.00,N,002230,500,98 억,,887334,N,N,0,N,00,N
20241118,130129,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3815,10,2,0.26,109881810,28922,94.21,3795,3835,3780,4945,2665,3805,3799.25,4.58,0,3893,3895,3850,3805,3760,3715,3872,3782,98,1140,500,2730,5,1,19370673,739,18.98,0.52,12,0.15,201.00,7271.00,4390,20240514,-13.10,3400,20240306,12.21,4390,-13.10,20240514,3400,12.21,20240306,4390,-13.10,20240514,3400,12.21,20240306,0.00,N,002230,500,98 억,,887334,N,N,0,N,00,N
20241118,120129,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3815,10,2,0.26,87589940,23041,75.06,3795,3835,3785,4945,2665,3805,3801.48,4.58,0,3923,3895,3850,3805,3760,3715,3872,3782,98,1140,500,2730,5,1,19370673,739,18.98,0.52,12,0.12,201.00,7271.00,4390,20240514,-13.10,3400,20240306,12.21,4390,-13.10,20240514,3400,12.21,20240306,4390,-13.10,20240514,3400,12.21,20240306,0.00,N,002230,500,98 억,,887334,N,N,0,N,00,N
20241118,110128,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3810,5,2,0.13,83435610,21950,71.50,3795,3835,3785,4945,2665,3805,3801.17,4.58,0,3890,3895,3850,3805,3760,3715,3872,3782,98,1140,500,2730,5,1,19370673,738,18.96,0.52,12,0.11,201.00,7271.00,4390,20240514,-13.21,3400,20240306,12.06,4390,-13.21,20240514,3400,12.06,20240306,4390,-13.21,20240514,3400,12.06,20240306,0.00,N,002230,500,98 억,,887334,N,N,0,N,00,N
20241118,100128,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3800,-5,5,-0.13,66345910,17454,56.86,3795,3825,3785,4945,2665,3805,3801.19,4.58,0,4151,3895,3850,3805,3760,3715,3872,3782,98,1140,500,2730,5,1,19370673,736,18.91,0.52,12,0.09,201.00,7271.00,4390,20240514,-13.44,3400,20240306,11.76,4390,-13.44,20240514,3400,11.76,20240306,4390,-13.44,20240514,3400,11.76,20240306,0.00,N,002230,500,98 억,,887334,N,N,0,N,00,N
20241118,090128,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3795,-10,5,-0.26,3795,1,0.00,3795,3795,3795,4945,2665,3805,3795.00,4.58,0,0,3895,3850,3805,3760,3715,3872,3782,98,1140,500,2730,5,1,19370673,735,18.88,0.52,12,0.00,201.00,7271.00,4390,20240514,-13.55,3400,20240306,11.62,4390,-13.55,20240514,3400,11.62,20240306,4390,-13.55,20240514,3400,11.62,20240306,0.00,N,002230,500,98 억,,887334,N,N,0,N,00,N
20241115,160129,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3805,0,3,0.00,116786790,30694,66.34,3800,3850,3760,4945,2665,3805,3804.87,4.58,0,-412,3971,3887,3766,3682,3561,3930,3725,98,1140,500,2730,5,1,19370673,737,18.93,0.52,12,0.16,201.00,7271.00,4390,20240514,-13.33,3400,20240306,11.91,4390,-13.33,20240514,3400,11.91,20240306,4390,-13.33,20240514,3400,11.91,20240306,0.00,N,002230,500,98 억,,887725,N,N,0,N,00,N
20241115,150130,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3810,5,2,0.13,113547880,29843,64.50,3800,3850,3760,4945,2665,3805,3804.84,4.58,0,-346,3971,3887,3766,3682,3561,3930,3725,98,1140,500,2730,5,1,19370673,738,18.96,0.52,12,0.15,201.00,7271.00,4390,20240514,-13.21,3400,20240306,12.06,4390,-13.21,20240514,3400,12.06,20240306,4390,-13.21,20240514,3400,12.06,20240306,0.00,N,002230,500,98 억,,887725,N,N,0,N,00,N
20241115,140130,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3810,5,2,0.13,88789345,23334,50.43,3800,3850,3760,4945,2665,3805,3805.15,4.58,0,-163,3971,3887,3766,3682,3561,3930,3725,98,1140,500,2730,5,1,19370673,738,18.96,0.52,12,0.12,201.00,7271.00,4390,20240514,-13.21,3400,20240306,12.06,4390,-13.21,20240514,3400,12.06,20240306,4390,-13.21,20240514,3400,12.06,20240306,0.00,N,002230,500,98 억,,887725,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 20241118 160128 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3790 -15 5 -0.39 137615315 36226 118.01 3795 3835 3780 4945 2665 3805 3798.80 4.58 0 3837 3895 3850 3805 3760 3715 3872 3782 98 1140 500 2730 5 1 19370673 734 18.86 0.52 12 0.19 201.00 7271.00 4390 20240514 -13.67 3400 20240306 11.47 4390 -13.67 20240514 3400 11.47 20240306 4390 -13.67 20240514 3400 11.47 20240306 0.00 N 002230 500 98 억 887334 N N 0 N 00 N
3 20241118 150128 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3795 -10 5 -0.26 132578585 34898 113.68 3795 3835 3780 4945 2665 3805 3799.03 4.58 0 4005 3895 3850 3805 3760 3715 3872 3782 98 1140 500 2730 5 1 19370673 735 18.88 0.52 12 0.18 201.00 7271.00 4390 20240514 -13.55 3400 20240306 11.62 4390 -13.55 20240514 3400 11.62 20240306 4390 -13.55 20240514 3400 11.62 20240306 0.00 N 002230 500 98 억 887334 N N 0 N 00 N
4 20241118 140129 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3795 -10 5 -0.26 119259475 31391 102.26 3795 3835 3780 4945 2665 3805 3799.16 4.58 0 4005 3895 3850 3805 3760 3715 3872 3782 98 1140 500 2730 5 1 19370673 735 18.88 0.52 12 0.16 201.00 7271.00 4390 20240514 -13.55 3400 20240306 11.62 4390 -13.55 20240514 3400 11.62 20240306 4390 -13.55 20240514 3400 11.62 20240306 0.00 N 002230 500 98 억 887334 N N 0 N 00 N
5 20241118 130129 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3815 10 2 0.26 109881810 28922 94.21 3795 3835 3780 4945 2665 3805 3799.25 4.58 0 3893 3895 3850 3805 3760 3715 3872 3782 98 1140 500 2730 5 1 19370673 739 18.98 0.52 12 0.15 201.00 7271.00 4390 20240514 -13.10 3400 20240306 12.21 4390 -13.10 20240514 3400 12.21 20240306 4390 -13.10 20240514 3400 12.21 20240306 0.00 N 002230 500 98 억 887334 N N 0 N 00 N
6 20241118 120129 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3815 10 2 0.26 87589940 23041 75.06 3795 3835 3785 4945 2665 3805 3801.48 4.58 0 3923 3895 3850 3805 3760 3715 3872 3782 98 1140 500 2730 5 1 19370673 739 18.98 0.52 12 0.12 201.00 7271.00 4390 20240514 -13.10 3400 20240306 12.21 4390 -13.10 20240514 3400 12.21 20240306 4390 -13.10 20240514 3400 12.21 20240306 0.00 N 002230 500 98 억 887334 N N 0 N 00 N
7 20241118 110128 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3810 5 2 0.13 83435610 21950 71.50 3795 3835 3785 4945 2665 3805 3801.17 4.58 0 3890 3895 3850 3805 3760 3715 3872 3782 98 1140 500 2730 5 1 19370673 738 18.96 0.52 12 0.11 201.00 7271.00 4390 20240514 -13.21 3400 20240306 12.06 4390 -13.21 20240514 3400 12.06 20240306 4390 -13.21 20240514 3400 12.06 20240306 0.00 N 002230 500 98 억 887334 N N 0 N 00 N
8 20241118 100128 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3800 -5 5 -0.13 66345910 17454 56.86 3795 3825 3785 4945 2665 3805 3801.19 4.58 0 4151 3895 3850 3805 3760 3715 3872 3782 98 1140 500 2730 5 1 19370673 736 18.91 0.52 12 0.09 201.00 7271.00 4390 20240514 -13.44 3400 20240306 11.76 4390 -13.44 20240514 3400 11.76 20240306 4390 -13.44 20240514 3400 11.76 20240306 0.00 N 002230 500 98 억 887334 N N 0 N 00 N
9 20241118 090128 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3795 -10 5 -0.26 3795 1 0.00 3795 3795 3795 4945 2665 3805 3795.00 4.58 0 0 3895 3850 3805 3760 3715 3872 3782 98 1140 500 2730 5 1 19370673 735 18.88 0.52 12 0.00 201.00 7271.00 4390 20240514 -13.55 3400 20240306 11.62 4390 -13.55 20240514 3400 11.62 20240306 4390 -13.55 20240514 3400 11.62 20240306 0.00 N 002230 500 98 억 887334 N N 0 N 00 N
10 20241115 160129 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3805 0 3 0.00 116786790 30694 66.34 3800 3850 3760 4945 2665 3805 3804.87 4.58 0 -412 3971 3887 3766 3682 3561 3930 3725 98 1140 500 2730 5 1 19370673 737 18.93 0.52 12 0.16 201.00 7271.00 4390 20240514 -13.33 3400 20240306 11.91 4390 -13.33 20240514 3400 11.91 20240306 4390 -13.33 20240514 3400 11.91 20240306 0.00 N 002230 500 98 억 887725 N N 0 N 00 N
11 20241115 150130 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3810 5 2 0.13 113547880 29843 64.50 3800 3850 3760 4945 2665 3805 3804.84 4.58 0 -346 3971 3887 3766 3682 3561 3930 3725 98 1140 500 2730 5 1 19370673 738 18.96 0.52 12 0.15 201.00 7271.00 4390 20240514 -13.21 3400 20240306 12.06 4390 -13.21 20240514 3400 12.06 20240306 4390 -13.21 20240514 3400 12.06 20240306 0.00 N 002230 500 98 억 887725 N N 0 N 00 N
12 20241115 140130 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3810 5 2 0.13 88789345 23334 50.43 3800 3850 3760 4945 2665 3805 3805.15 4.58 0 -163 3971 3887 3766 3682 3561 3930 3725 98 1140 500 2730 5 1 19370673 738 18.96 0.52 12 0.12 201.00 7271.00 4390 20240514 -13.21 3400 20240306 12.06 4390 -13.21 20240514 3400 12.06 20240306 4390 -13.21 20240514 3400 12.06 20240306 0.00 N 002230 500 98 억 887725 N N 0 N 00 N