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
048870/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
20241118,160458,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,2515,5,2,0.20,628267535,249290,69.35,2500,2555,2455,3260,1760,2510,2520.28,13.53,0,-36323,2590,2550,2495,2455,2400,2570,2475,414,750,500,1850,5,1,82708344,2080,89.82,1.17,12,0.30,28.00,2153.00,3870,20240320,-35.01,2100,20240805,19.76,3870,-35.01,20240320,2100,19.76,20240805,3870,-35.01,20240320,2100,19.76,20240805,3.44,N,048870,500,413 억,,11187801,N,N,12,N,00,N
20241118,150502,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,2520,10,2,0.40,603038880,239271,66.56,2500,2555,2455,3260,1760,2510,2520.32,13.53,0,-36298,2590,2550,2495,2455,2400,2570,2475,414,750,500,1850,5,1,82708344,2084,90.00,1.17,12,0.29,28.00,2153.00,3870,20240320,-34.88,2100,20240805,20.00,3870,-34.88,20240320,2100,20.00,20240805,3870,-34.88,20240320,2100,20.00,20240805,3.44,N,048870,500,413 억,,11187801,N,N,2,N,00,N
20241118,140503,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,2520,10,2,0.40,530882745,210546,58.57,2500,2555,2455,3260,1760,2510,2521.46,13.53,0,-38158,2590,2550,2495,2455,2400,2570,2475,414,750,500,1850,5,1,82708344,2084,90.00,1.17,12,0.25,28.00,2153.00,3870,20240320,-34.88,2100,20240805,20.00,3870,-34.88,20240320,2100,20.00,20240805,3870,-34.88,20240320,2100,20.00,20240805,3.44,N,048870,500,413 억,,11187801,N,N,2,N,00,N
20241118,130501,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,2515,5,2,0.20,486048065,192714,53.61,2500,2555,2455,3260,1760,2510,2522.12,13.53,0,-37859,2590,2550,2495,2455,2400,2570,2475,414,750,500,1850,5,1,82708344,2080,89.82,1.17,12,0.23,28.00,2153.00,3870,20240320,-35.01,2100,20240805,19.76,3870,-35.01,20240320,2100,19.76,20240805,3870,-35.01,20240320,2100,19.76,20240805,3.44,N,048870,500,413 억,,11187801,N,N,2,N,00,N
20241118,120504,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,2530,20,2,0.80,403906905,160195,44.56,2500,2555,2455,3260,1760,2510,2521.35,13.53,0,-21141,2590,2550,2495,2455,2400,2570,2475,414,750,500,1850,5,1,82708344,2093,90.36,1.18,12,0.19,28.00,2153.00,3870,20240320,-34.63,2100,20240805,20.48,3870,-34.63,20240320,2100,20.48,20240805,3870,-34.63,20240320,2100,20.48,20240805,3.44,N,048870,500,413 억,,11187801,N,N,2,N,00,N
20241118,110502,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,2525,15,2,0.60,357527445,141869,39.46,2500,2555,2455,3260,1760,2510,2520.12,13.53,0,-12253,2590,2550,2495,2455,2400,2570,2475,414,750,500,1850,5,1,82708344,2088,90.18,1.17,12,0.17,28.00,2153.00,3870,20240320,-34.75,2100,20240805,20.24,3870,-34.75,20240320,2100,20.24,20240805,3870,-34.75,20240320,2100,20.24,20240805,3.44,N,048870,500,413 억,,11187801,N,N,2,N,00,N
20241118,100459,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,2530,20,2,0.80,194146310,77527,21.57,2500,2535,2455,3260,1760,2510,2504.24,13.53,0,28859,2590,2550,2495,2455,2400,2570,2475,414,750,500,1850,5,1,82708344,2093,90.36,1.18,12,0.09,28.00,2153.00,3870,20240320,-34.63,2100,20240805,20.48,3870,-34.63,20240320,2100,20.48,20240805,3870,-34.63,20240320,2100,20.48,20240805,3.44,N,048870,500,413 억,,11187801,N,N,2,N,00,N
20241118,090456,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,2485,-25,5,-1.00,51465645,20683,5.75,2500,2510,2455,3260,1760,2510,2488.31,13.53,0,1055,2590,2550,2495,2455,2400,2570,2475,414,750,500,1850,5,1,82708344,2055,88.75,1.15,12,0.03,28.00,2153.00,3870,20240320,-35.79,2100,20240805,18.33,3870,-35.79,20240320,2100,18.33,20240805,3870,-35.79,20240320,2100,18.33,20240805,3.44,N,048870,500,413 억,,11187801,N,N,2,N,00,N
20241115,160512,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,2510,70,2,2.87,892649930,358779,58.31,2450,2535,2440,3170,1710,2440,2487.90,13.50,0,22304,2616,2527,2466,2377,2316,2497,2347,414,730,500,1800,5,1,82708344,2076,89.64,1.17,12,0.43,28.00,2153.00,3870,20240320,-35.14,2100,20240805,19.52,3870,-35.14,20240320,2100,19.52,20240805,3870,-35.14,20240320,2100,19.52,20240805,3.50,N,048870,500,413 억,,11165828,N,N,2,N,00,N
20241115,150523,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,2505,65,2,2.66,851578105,342350,55.64,2450,2535,2440,3170,1710,2440,2487.45,13.50,0,20758,2616,2527,2466,2377,2316,2497,2347,414,730,500,1800,5,1,82708344,2072,89.46,1.16,12,0.41,28.00,2153.00,3870,20240320,-35.27,2100,20240805,19.29,3870,-35.27,20240320,2100,19.29,20240805,3870,-35.27,20240320,2100,19.29,20240805,3.50,N,048870,500,413 억,,11165828,N,N,54,N,00,N
20241115,140520,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,2490,50,2,2.05,755417225,303922,49.40,2450,2535,2440,3170,1710,2440,2485.56,13.50,0,15797,2616,2527,2466,2377,2316,2497,2347,414,730,500,1800,5,1,82708344,2059,88.93,1.16,12,0.37,28.00,2153.00,3870,20240320,-35.66,2100,20240805,18.57,3870,-35.66,20240320,2100,18.57,20240805,3870,-35.66,20240320,2100,18.57,20240805,3.50,N,048870,500,413 억,,11165828,N,N,54,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 160458 55 40.00 KOSDAQ 의료정밀기기 N N N Y 40 N 2515 5 2 0.20 628267535 249290 69.35 2500 2555 2455 3260 1760 2510 2520.28 13.53 0 -36323 2590 2550 2495 2455 2400 2570 2475 414 750 500 1850 5 1 82708344 2080 89.82 1.17 12 0.30 28.00 2153.00 3870 20240320 -35.01 2100 20240805 19.76 3870 -35.01 20240320 2100 19.76 20240805 3870 -35.01 20240320 2100 19.76 20240805 3.44 N 048870 500 413 억 11187801 N N 12 N 00 N
3 20241118 150502 55 40.00 KOSDAQ 의료정밀기기 N N N Y 40 N 2520 10 2 0.40 603038880 239271 66.56 2500 2555 2455 3260 1760 2510 2520.32 13.53 0 -36298 2590 2550 2495 2455 2400 2570 2475 414 750 500 1850 5 1 82708344 2084 90.00 1.17 12 0.29 28.00 2153.00 3870 20240320 -34.88 2100 20240805 20.00 3870 -34.88 20240320 2100 20.00 20240805 3870 -34.88 20240320 2100 20.00 20240805 3.44 N 048870 500 413 억 11187801 N N 2 N 00 N
4 20241118 140503 55 40.00 KOSDAQ 의료정밀기기 N N N Y 40 N 2520 10 2 0.40 530882745 210546 58.57 2500 2555 2455 3260 1760 2510 2521.46 13.53 0 -38158 2590 2550 2495 2455 2400 2570 2475 414 750 500 1850 5 1 82708344 2084 90.00 1.17 12 0.25 28.00 2153.00 3870 20240320 -34.88 2100 20240805 20.00 3870 -34.88 20240320 2100 20.00 20240805 3870 -34.88 20240320 2100 20.00 20240805 3.44 N 048870 500 413 억 11187801 N N 2 N 00 N
5 20241118 130501 55 40.00 KOSDAQ 의료정밀기기 N N N Y 40 N 2515 5 2 0.20 486048065 192714 53.61 2500 2555 2455 3260 1760 2510 2522.12 13.53 0 -37859 2590 2550 2495 2455 2400 2570 2475 414 750 500 1850 5 1 82708344 2080 89.82 1.17 12 0.23 28.00 2153.00 3870 20240320 -35.01 2100 20240805 19.76 3870 -35.01 20240320 2100 19.76 20240805 3870 -35.01 20240320 2100 19.76 20240805 3.44 N 048870 500 413 억 11187801 N N 2 N 00 N
6 20241118 120504 55 40.00 KOSDAQ 의료정밀기기 N N N Y 40 N 2530 20 2 0.80 403906905 160195 44.56 2500 2555 2455 3260 1760 2510 2521.35 13.53 0 -21141 2590 2550 2495 2455 2400 2570 2475 414 750 500 1850 5 1 82708344 2093 90.36 1.18 12 0.19 28.00 2153.00 3870 20240320 -34.63 2100 20240805 20.48 3870 -34.63 20240320 2100 20.48 20240805 3870 -34.63 20240320 2100 20.48 20240805 3.44 N 048870 500 413 억 11187801 N N 2 N 00 N
7 20241118 110502 55 40.00 KOSDAQ 의료정밀기기 N N N Y 40 N 2525 15 2 0.60 357527445 141869 39.46 2500 2555 2455 3260 1760 2510 2520.12 13.53 0 -12253 2590 2550 2495 2455 2400 2570 2475 414 750 500 1850 5 1 82708344 2088 90.18 1.17 12 0.17 28.00 2153.00 3870 20240320 -34.75 2100 20240805 20.24 3870 -34.75 20240320 2100 20.24 20240805 3870 -34.75 20240320 2100 20.24 20240805 3.44 N 048870 500 413 억 11187801 N N 2 N 00 N
8 20241118 100459 55 40.00 KOSDAQ 의료정밀기기 N N N Y 40 N 2530 20 2 0.80 194146310 77527 21.57 2500 2535 2455 3260 1760 2510 2504.24 13.53 0 28859 2590 2550 2495 2455 2400 2570 2475 414 750 500 1850 5 1 82708344 2093 90.36 1.18 12 0.09 28.00 2153.00 3870 20240320 -34.63 2100 20240805 20.48 3870 -34.63 20240320 2100 20.48 20240805 3870 -34.63 20240320 2100 20.48 20240805 3.44 N 048870 500 413 억 11187801 N N 2 N 00 N
9 20241118 090456 55 40.00 KOSDAQ 의료정밀기기 N N N Y 40 N 2485 -25 5 -1.00 51465645 20683 5.75 2500 2510 2455 3260 1760 2510 2488.31 13.53 0 1055 2590 2550 2495 2455 2400 2570 2475 414 750 500 1850 5 1 82708344 2055 88.75 1.15 12 0.03 28.00 2153.00 3870 20240320 -35.79 2100 20240805 18.33 3870 -35.79 20240320 2100 18.33 20240805 3870 -35.79 20240320 2100 18.33 20240805 3.44 N 048870 500 413 억 11187801 N N 2 N 00 N
10 20241115 160512 55 40.00 KOSDAQ 의료정밀기기 N N N Y 40 N 2510 70 2 2.87 892649930 358779 58.31 2450 2535 2440 3170 1710 2440 2487.90 13.50 0 22304 2616 2527 2466 2377 2316 2497 2347 414 730 500 1800 5 1 82708344 2076 89.64 1.17 12 0.43 28.00 2153.00 3870 20240320 -35.14 2100 20240805 19.52 3870 -35.14 20240320 2100 19.52 20240805 3870 -35.14 20240320 2100 19.52 20240805 3.50 N 048870 500 413 억 11165828 N N 2 N 00 N
11 20241115 150523 55 40.00 KOSDAQ 의료정밀기기 N N N Y 40 N 2505 65 2 2.66 851578105 342350 55.64 2450 2535 2440 3170 1710 2440 2487.45 13.50 0 20758 2616 2527 2466 2377 2316 2497 2347 414 730 500 1800 5 1 82708344 2072 89.46 1.16 12 0.41 28.00 2153.00 3870 20240320 -35.27 2100 20240805 19.29 3870 -35.27 20240320 2100 19.29 20240805 3870 -35.27 20240320 2100 19.29 20240805 3.50 N 048870 500 413 억 11165828 N N 54 N 00 N
12 20241115 140520 55 40.00 KOSDAQ 의료정밀기기 N N N Y 40 N 2490 50 2 2.05 755417225 303922 49.40 2450 2535 2440 3170 1710 2440 2485.56 13.50 0 15797 2616 2527 2466 2377 2316 2497 2347 414 730 500 1800 5 1 82708344 2059 88.93 1.16 12 0.37 28.00 2153.00 3870 20240320 -35.66 2100 20240805 18.57 3870 -35.66 20240320 2100 18.57 20240805 3870 -35.66 20240320 2100 18.57 20240805 3.50 N 048870 500 413 억 11165828 N N 54 N 00 N