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
006140/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
20241118,160211,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4450,115,2,2.65,62784995,14187,23.37,4280,4525,4280,5630,3035,4335,4425.53,0.23,0,-842,4435,4385,4285,4235,4135,4410,4260,75,1295,500,3120,5,1,15000000,668,10.93,0.53,12,0.09,407.00,8417.00,7950,20240227,-44.03,4185,20241115,6.33,7950,-44.03,20240227,4185,6.33,20241115,7950,-44.03,20240227,4185,6.33,20241115,1.02,N,006140,500,75 억,,33883,N,N,0,N,00,N
20241118,150211,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4420,85,2,1.96,52881110,11959,19.70,4280,4525,4280,5630,3035,4335,4421.87,0.23,0,-800,4435,4385,4285,4235,4135,4410,4260,75,1295,500,3120,5,1,15000000,663,10.86,0.53,12,0.08,407.00,8417.00,7950,20240227,-44.40,4185,20241115,5.62,7950,-44.40,20240227,4185,5.62,20241115,7950,-44.40,20240227,4185,5.62,20241115,1.02,N,006140,500,75 억,,33883,N,N,0,N,00,N
20241118,140211,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4450,115,2,2.65,44787250,10127,16.68,4280,4525,4280,5630,3035,4335,4422.56,0.23,0,-634,4435,4385,4285,4235,4135,4410,4260,75,1295,500,3120,5,1,15000000,668,10.93,0.53,12,0.07,407.00,8417.00,7950,20240227,-44.03,4185,20241115,6.33,7950,-44.03,20240227,4185,6.33,20241115,7950,-44.03,20240227,4185,6.33,20241115,1.02,N,006140,500,75 억,,33883,N,N,0,N,00,N
20241118,130211,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4450,115,2,2.65,41379150,9359,15.42,4280,4525,4280,5630,3035,4335,4421.32,0.23,0,-384,4435,4385,4285,4235,4135,4410,4260,75,1295,500,3120,5,1,15000000,668,10.93,0.53,12,0.06,407.00,8417.00,7950,20240227,-44.03,4185,20241115,6.33,7950,-44.03,20240227,4185,6.33,20241115,7950,-44.03,20240227,4185,6.33,20241115,1.02,N,006140,500,75 억,,33883,N,N,0,N,00,N
20241118,120212,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4455,120,2,2.77,41339160,9350,15.40,4280,4525,4280,5630,3035,4335,4421.30,0.23,0,-381,4435,4385,4285,4235,4135,4410,4260,75,1295,500,3120,5,1,15000000,668,10.95,0.53,12,0.06,407.00,8417.00,7950,20240227,-43.96,4185,20241115,6.45,7950,-43.96,20240227,4185,6.45,20241115,7950,-43.96,20240227,4185,6.45,20241115,1.02,N,006140,500,75 억,,33883,N,N,0,N,00,N
20241118,110212,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4465,130,2,3.00,38983715,8819,14.53,4280,4525,4280,5630,3035,4335,4420.42,0.23,0,-380,4435,4385,4285,4235,4135,4410,4260,75,1295,500,3120,5,1,15000000,670,10.97,0.53,12,0.06,407.00,8417.00,7950,20240227,-43.84,4185,20241115,6.69,7950,-43.84,20240227,4185,6.69,20241115,7950,-43.84,20240227,4185,6.69,20241115,1.02,N,006140,500,75 억,,33883,N,N,0,N,00,N
20241118,100212,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4425,90,2,2.08,22763090,5200,8.57,4280,4435,4280,5630,3035,4335,4377.52,0.23,0,-382,4435,4385,4285,4235,4135,4410,4260,75,1295,500,3120,5,1,15000000,664,10.87,0.53,12,0.03,407.00,8417.00,7950,20240227,-44.34,4185,20241115,5.73,7950,-44.34,20240227,4185,5.73,20241115,7950,-44.34,20240227,4185,5.73,20241115,1.02,N,006140,500,75 억,,33883,N,N,0,N,00,N
20241118,090210,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4280,-55,5,-1.27,248285,58,0.10,4280,4285,4280,5630,3035,4335,4280.78,0.23,0,-15,4435,4385,4285,4235,4135,4410,4260,75,1295,500,3120,5,1,15000000,642,10.52,0.51,12,0.00,407.00,8417.00,7950,20240227,-46.16,4185,20241115,2.27,7950,-46.16,20240227,4185,2.27,20241115,7950,-46.16,20240227,4185,2.27,20241115,1.02,N,006140,500,75 억,,33883,N,N,0,N,00,N
20241115,160214,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,4335,140,2,3.34,254448430,60371,48.49,4220,4335,4185,5450,2940,4195,4214.50,0.22,0,974,4981,4587,4391,3997,3801,4490,3900,75,1255,500,3020,5,1,15000000,650,10.65,0.52,12,0.40,407.00,8417.00,7950,20240227,-45.47,4185,20241115,3.58,7950,-45.47,20240227,4185,3.58,20241115,7950,-45.47,20240227,4185,3.58,20241115,1.04,N,006140,500,75 억,,32649,N,N,0,N,00,N
20241115,150218,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,4220,25,2,0.60,240615450,57148,45.90,4220,4250,4185,5450,2940,4195,4210.39,0.22,0,1962,4981,4587,4391,3997,3801,4490,3900,75,1255,500,3020,5,1,15000000,633,10.37,0.50,12,0.38,407.00,8417.00,7950,20240227,-46.92,4185,20241115,0.84,7950,-46.92,20240227,4185,0.84,20241115,7950,-46.92,20240227,4185,0.84,20241115,1.04,N,006140,500,75 억,,32649,N,N,0,N,00,N
20241115,140217,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,4225,30,2,0.72,149775955,35583,28.58,4220,4250,4185,5450,2940,4195,4209.20,0.22,0,368,4981,4587,4391,3997,3801,4490,3900,75,1255,500,3020,5,1,15000000,634,10.38,0.50,12,0.24,407.00,8417.00,7950,20240227,-46.86,4185,20241115,0.96,7950,-46.86,20240227,4185,0.96,20241115,7950,-46.86,20240227,4185,0.96,20241115,1.04,N,006140,500,75 억,,32649,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 160211 57 100.00 KOSDAQ 의료정밀기기 N N N N N 4450 115 2 2.65 62784995 14187 23.37 4280 4525 4280 5630 3035 4335 4425.53 0.23 0 -842 4435 4385 4285 4235 4135 4410 4260 75 1295 500 3120 5 1 15000000 668 10.93 0.53 12 0.09 407.00 8417.00 7950 20240227 -44.03 4185 20241115 6.33 7950 -44.03 20240227 4185 6.33 20241115 7950 -44.03 20240227 4185 6.33 20241115 1.02 N 006140 500 75 억 33883 N N 0 N 00 N
3 20241118 150211 57 100.00 KOSDAQ 의료정밀기기 N N N N N 4420 85 2 1.96 52881110 11959 19.70 4280 4525 4280 5630 3035 4335 4421.87 0.23 0 -800 4435 4385 4285 4235 4135 4410 4260 75 1295 500 3120 5 1 15000000 663 10.86 0.53 12 0.08 407.00 8417.00 7950 20240227 -44.40 4185 20241115 5.62 7950 -44.40 20240227 4185 5.62 20241115 7950 -44.40 20240227 4185 5.62 20241115 1.02 N 006140 500 75 억 33883 N N 0 N 00 N
4 20241118 140211 57 100.00 KOSDAQ 의료정밀기기 N N N N N 4450 115 2 2.65 44787250 10127 16.68 4280 4525 4280 5630 3035 4335 4422.56 0.23 0 -634 4435 4385 4285 4235 4135 4410 4260 75 1295 500 3120 5 1 15000000 668 10.93 0.53 12 0.07 407.00 8417.00 7950 20240227 -44.03 4185 20241115 6.33 7950 -44.03 20240227 4185 6.33 20241115 7950 -44.03 20240227 4185 6.33 20241115 1.02 N 006140 500 75 억 33883 N N 0 N 00 N
5 20241118 130211 57 100.00 KOSDAQ 의료정밀기기 N N N N N 4450 115 2 2.65 41379150 9359 15.42 4280 4525 4280 5630 3035 4335 4421.32 0.23 0 -384 4435 4385 4285 4235 4135 4410 4260 75 1295 500 3120 5 1 15000000 668 10.93 0.53 12 0.06 407.00 8417.00 7950 20240227 -44.03 4185 20241115 6.33 7950 -44.03 20240227 4185 6.33 20241115 7950 -44.03 20240227 4185 6.33 20241115 1.02 N 006140 500 75 억 33883 N N 0 N 00 N
6 20241118 120212 57 100.00 KOSDAQ 의료정밀기기 N N N N N 4455 120 2 2.77 41339160 9350 15.40 4280 4525 4280 5630 3035 4335 4421.30 0.23 0 -381 4435 4385 4285 4235 4135 4410 4260 75 1295 500 3120 5 1 15000000 668 10.95 0.53 12 0.06 407.00 8417.00 7950 20240227 -43.96 4185 20241115 6.45 7950 -43.96 20240227 4185 6.45 20241115 7950 -43.96 20240227 4185 6.45 20241115 1.02 N 006140 500 75 억 33883 N N 0 N 00 N
7 20241118 110212 57 100.00 KOSDAQ 의료정밀기기 N N N N N 4465 130 2 3.00 38983715 8819 14.53 4280 4525 4280 5630 3035 4335 4420.42 0.23 0 -380 4435 4385 4285 4235 4135 4410 4260 75 1295 500 3120 5 1 15000000 670 10.97 0.53 12 0.06 407.00 8417.00 7950 20240227 -43.84 4185 20241115 6.69 7950 -43.84 20240227 4185 6.69 20241115 7950 -43.84 20240227 4185 6.69 20241115 1.02 N 006140 500 75 억 33883 N N 0 N 00 N
8 20241118 100212 57 100.00 KOSDAQ 의료정밀기기 N N N N N 4425 90 2 2.08 22763090 5200 8.57 4280 4435 4280 5630 3035 4335 4377.52 0.23 0 -382 4435 4385 4285 4235 4135 4410 4260 75 1295 500 3120 5 1 15000000 664 10.87 0.53 12 0.03 407.00 8417.00 7950 20240227 -44.34 4185 20241115 5.73 7950 -44.34 20240227 4185 5.73 20241115 7950 -44.34 20240227 4185 5.73 20241115 1.02 N 006140 500 75 억 33883 N N 0 N 00 N
9 20241118 090210 57 100.00 KOSDAQ 의료정밀기기 N N N N N 4280 -55 5 -1.27 248285 58 0.10 4280 4285 4280 5630 3035 4335 4280.78 0.23 0 -15 4435 4385 4285 4235 4135 4410 4260 75 1295 500 3120 5 1 15000000 642 10.52 0.51 12 0.00 407.00 8417.00 7950 20240227 -46.16 4185 20241115 2.27 7950 -46.16 20240227 4185 2.27 20241115 7950 -46.16 20240227 4185 2.27 20241115 1.02 N 006140 500 75 억 33883 N N 0 N 00 N
10 20241115 160214 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 4335 140 2 3.34 254448430 60371 48.49 4220 4335 4185 5450 2940 4195 4214.50 0.22 0 974 4981 4587 4391 3997 3801 4490 3900 75 1255 500 3020 5 1 15000000 650 10.65 0.52 12 0.40 407.00 8417.00 7950 20240227 -45.47 4185 20241115 3.58 7950 -45.47 20240227 4185 3.58 20241115 7950 -45.47 20240227 4185 3.58 20241115 1.04 N 006140 500 75 억 32649 N N 0 N 00 N
11 20241115 150218 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 4220 25 2 0.60 240615450 57148 45.90 4220 4250 4185 5450 2940 4195 4210.39 0.22 0 1962 4981 4587 4391 3997 3801 4490 3900 75 1255 500 3020 5 1 15000000 633 10.37 0.50 12 0.38 407.00 8417.00 7950 20240227 -46.92 4185 20241115 0.84 7950 -46.92 20240227 4185 0.84 20241115 7950 -46.92 20240227 4185 0.84 20241115 1.04 N 006140 500 75 억 32649 N N 0 N 00 N
12 20241115 140217 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 4225 30 2 0.72 149775955 35583 28.58 4220 4250 4185 5450 2940 4195 4209.20 0.22 0 368 4981 4587 4391 3997 3801 4490 3900 75 1255 500 3020 5 1 15000000 634 10.38 0.50 12 0.24 407.00 8417.00 7950 20240227 -46.86 4185 20241115 0.96 7950 -46.86 20240227 4185 0.96 20241115 7950 -46.86 20240227 4185 0.96 20241115 1.04 N 006140 500 75 억 32649 N N 0 N 00 N