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
060540/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
20241118,160533,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1419,104,2,7.91,1027858884,726280,4549.77,1382,1590,1321,1709,921,1315,1424.27,0.28,0,55243,1375,1345,1320,1290,1265,1360,1305,131,394,500,940,1,1,26133306,371,22.89,0.37,12,2.78,62.00,3831.00,3510,20231215,-59.57,1295,20241115,9.58,2790,-49.14,20240122,1295,9.58,20241115,3510,-59.57,20231215,1295,9.58,20241115,3.99,N,060540,500,130 억,,74034,N,N,0,N,00,N
20241118,150537,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1412,97,2,7.38,997655650,704945,4416.12,1382,1590,1321,1709,921,1315,1424.55,0.28,0,54973,1375,1345,1320,1290,1265,1360,1305,131,394,500,940,1,1,26133306,369,22.77,0.37,12,2.70,62.00,3831.00,3510,20231215,-59.77,1295,20241115,9.03,2790,-49.39,20240122,1295,9.03,20241115,3510,-59.77,20231215,1295,9.03,20241115,3.99,N,060540,500,130 억,,74034,N,N,0,N,00,N
20241118,140539,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1393,78,2,5.93,962799045,680166,4260.89,1382,1590,1321,1709,921,1315,1425.26,0.28,0,50652,1375,1345,1320,1290,1265,1360,1305,131,394,500,940,1,1,26133306,364,22.47,0.36,12,2.60,62.00,3831.00,3510,20231215,-60.31,1295,20241115,7.57,2790,-50.07,20240122,1295,7.57,20241115,3510,-60.31,20231215,1295,7.57,20241115,3.99,N,060540,500,130 억,,74034,N,N,0,N,00,N
20241118,130537,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1384,69,2,5.25,947496333,669148,4191.87,1382,1590,1321,1709,921,1315,1425.92,0.28,0,48957,1375,1345,1320,1290,1265,1360,1305,131,394,500,940,1,1,26133306,362,22.32,0.36,12,2.56,62.00,3831.00,3510,20231215,-60.57,1295,20241115,6.87,2790,-50.39,20240122,1295,6.87,20241115,3510,-60.57,20231215,1295,6.87,20241115,3.99,N,060540,500,130 억,,74034,N,N,0,N,00,N
20241118,120540,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1405,90,2,6.84,902570274,637152,3991.43,1382,1590,1321,1709,921,1315,1427.13,0.28,0,45513,1375,1345,1320,1290,1265,1360,1305,131,394,500,940,1,1,26133306,367,22.66,0.37,12,2.44,62.00,3831.00,3510,20231215,-59.97,1295,20241115,8.49,2790,-49.64,20240122,1295,8.49,20241115,3510,-59.97,20231215,1295,8.49,20241115,3.99,N,060540,500,130 억,,74034,N,N,0,N,00,N
20241118,110537,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1385,70,2,5.32,866378607,611362,3829.87,1382,1590,1321,1709,921,1315,1428.24,0.28,0,40695,1375,1345,1320,1290,1265,1360,1305,131,394,500,940,1,1,26133306,362,22.34,0.36,12,2.34,62.00,3831.00,3510,20231215,-60.54,1295,20241115,6.95,2790,-50.36,20240122,1295,6.95,20241115,3510,-60.54,20231215,1295,6.95,20241115,3.99,N,060540,500,130 억,,74034,N,N,0,N,00,N
20241118,100534,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1418,103,2,7.83,821450949,579065,3627.54,1382,1590,1321,1709,921,1315,1430.55,0.28,0,43072,1375,1345,1320,1290,1265,1360,1305,131,394,500,940,1,1,26133306,371,22.87,0.37,12,2.22,62.00,3831.00,3510,20231215,-59.60,1295,20241115,9.50,2790,-49.18,20240122,1295,9.50,20241115,3510,-59.60,20231215,1295,9.50,20241115,3.99,N,060540,500,130 억,,74034,N,N,0,N,00,N
20241118,090532,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1426,111,2,8.44,435320828,296290,1856.10,1382,1590,1321,1709,921,1315,1508.40,0.28,0,24073,1375,1345,1320,1290,1265,1360,1305,131,394,500,940,1,1,26133306,373,23.00,0.37,12,1.13,62.00,3831.00,3510,20231215,-59.37,1295,20241115,10.12,2790,-48.89,20240122,1295,10.12,20241115,3510,-59.37,20231215,1295,10.12,20241115,3.99,N,060540,500,130 억,,74034,Y,N,0,N,00,N
20241115,160549,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1315,19,2,1.47,18676599,14251,25.70,1295,1350,1295,1684,908,1296,1310.55,0.26,0,6564,1361,1328,1312,1279,1263,1320,1271,131,388,500,930,1,1,26133306,344,21.21,0.34,12,0.05,62.00,3831.00,3510,20231215,-62.54,1295,20241115,1.54,2790,-52.87,20240122,1295,1.54,20241115,3510,-62.54,20231215,1295,1.54,20241115,4.05,N,060540,500,130 억,,67589,N,N,0,N,00,N
20241115,150603,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1306,10,2,0.77,16710352,12763,23.02,1295,1350,1295,1684,908,1296,1309.28,0.26,0,6314,1361,1328,1312,1279,1263,1320,1271,131,388,500,930,1,1,26133306,341,21.06,0.34,12,0.05,62.00,3831.00,3510,20231215,-62.79,1295,20241115,0.85,2790,-53.19,20240122,1295,0.85,20241115,3510,-62.79,20231215,1295,0.85,20241115,4.05,N,060540,500,130 억,,67589,N,N,0,N,00,N
20241115,140558,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1318,22,2,1.70,8116818,6206,11.19,1295,1350,1295,1684,908,1296,1307.90,0.26,0,2031,1361,1328,1312,1279,1263,1320,1271,131,388,500,930,1,1,26133306,344,21.26,0.34,12,0.02,62.00,3831.00,3510,20231215,-62.45,1295,20241115,1.78,2790,-52.76,20240122,1295,1.78,20241115,3510,-62.45,20231215,1295,1.78,20241115,4.05,N,060540,500,130 억,,67589,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 160533 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1419 104 2 7.91 1027858884 726280 4549.77 1382 1590 1321 1709 921 1315 1424.27 0.28 0 55243 1375 1345 1320 1290 1265 1360 1305 131 394 500 940 1 1 26133306 371 22.89 0.37 12 2.78 62.00 3831.00 3510 20231215 -59.57 1295 20241115 9.58 2790 -49.14 20240122 1295 9.58 20241115 3510 -59.57 20231215 1295 9.58 20241115 3.99 N 060540 500 130 억 74034 N N 0 N 00 N
3 20241118 150537 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1412 97 2 7.38 997655650 704945 4416.12 1382 1590 1321 1709 921 1315 1424.55 0.28 0 54973 1375 1345 1320 1290 1265 1360 1305 131 394 500 940 1 1 26133306 369 22.77 0.37 12 2.70 62.00 3831.00 3510 20231215 -59.77 1295 20241115 9.03 2790 -49.39 20240122 1295 9.03 20241115 3510 -59.77 20231215 1295 9.03 20241115 3.99 N 060540 500 130 억 74034 N N 0 N 00 N
4 20241118 140539 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1393 78 2 5.93 962799045 680166 4260.89 1382 1590 1321 1709 921 1315 1425.26 0.28 0 50652 1375 1345 1320 1290 1265 1360 1305 131 394 500 940 1 1 26133306 364 22.47 0.36 12 2.60 62.00 3831.00 3510 20231215 -60.31 1295 20241115 7.57 2790 -50.07 20240122 1295 7.57 20241115 3510 -60.31 20231215 1295 7.57 20241115 3.99 N 060540 500 130 억 74034 N N 0 N 00 N
5 20241118 130537 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1384 69 2 5.25 947496333 669148 4191.87 1382 1590 1321 1709 921 1315 1425.92 0.28 0 48957 1375 1345 1320 1290 1265 1360 1305 131 394 500 940 1 1 26133306 362 22.32 0.36 12 2.56 62.00 3831.00 3510 20231215 -60.57 1295 20241115 6.87 2790 -50.39 20240122 1295 6.87 20241115 3510 -60.57 20231215 1295 6.87 20241115 3.99 N 060540 500 130 억 74034 N N 0 N 00 N
6 20241118 120540 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1405 90 2 6.84 902570274 637152 3991.43 1382 1590 1321 1709 921 1315 1427.13 0.28 0 45513 1375 1345 1320 1290 1265 1360 1305 131 394 500 940 1 1 26133306 367 22.66 0.37 12 2.44 62.00 3831.00 3510 20231215 -59.97 1295 20241115 8.49 2790 -49.64 20240122 1295 8.49 20241115 3510 -59.97 20231215 1295 8.49 20241115 3.99 N 060540 500 130 억 74034 N N 0 N 00 N
7 20241118 110537 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1385 70 2 5.32 866378607 611362 3829.87 1382 1590 1321 1709 921 1315 1428.24 0.28 0 40695 1375 1345 1320 1290 1265 1360 1305 131 394 500 940 1 1 26133306 362 22.34 0.36 12 2.34 62.00 3831.00 3510 20231215 -60.54 1295 20241115 6.95 2790 -50.36 20240122 1295 6.95 20241115 3510 -60.54 20231215 1295 6.95 20241115 3.99 N 060540 500 130 억 74034 N N 0 N 00 N
8 20241118 100534 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1418 103 2 7.83 821450949 579065 3627.54 1382 1590 1321 1709 921 1315 1430.55 0.28 0 43072 1375 1345 1320 1290 1265 1360 1305 131 394 500 940 1 1 26133306 371 22.87 0.37 12 2.22 62.00 3831.00 3510 20231215 -59.60 1295 20241115 9.50 2790 -49.18 20240122 1295 9.50 20241115 3510 -59.60 20231215 1295 9.50 20241115 3.99 N 060540 500 130 억 74034 N N 0 N 00 N
9 20241118 090532 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1426 111 2 8.44 435320828 296290 1856.10 1382 1590 1321 1709 921 1315 1508.40 0.28 0 24073 1375 1345 1320 1290 1265 1360 1305 131 394 500 940 1 1 26133306 373 23.00 0.37 12 1.13 62.00 3831.00 3510 20231215 -59.37 1295 20241115 10.12 2790 -48.89 20240122 1295 10.12 20241115 3510 -59.37 20231215 1295 10.12 20241115 3.99 N 060540 500 130 억 74034 Y N 0 N 00 N
10 20241115 160549 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 1315 19 2 1.47 18676599 14251 25.70 1295 1350 1295 1684 908 1296 1310.55 0.26 0 6564 1361 1328 1312 1279 1263 1320 1271 131 388 500 930 1 1 26133306 344 21.21 0.34 12 0.05 62.00 3831.00 3510 20231215 -62.54 1295 20241115 1.54 2790 -52.87 20240122 1295 1.54 20241115 3510 -62.54 20231215 1295 1.54 20241115 4.05 N 060540 500 130 억 67589 N N 0 N 00 N
11 20241115 150603 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 1306 10 2 0.77 16710352 12763 23.02 1295 1350 1295 1684 908 1296 1309.28 0.26 0 6314 1361 1328 1312 1279 1263 1320 1271 131 388 500 930 1 1 26133306 341 21.06 0.34 12 0.05 62.00 3831.00 3510 20231215 -62.79 1295 20241115 0.85 2790 -53.19 20240122 1295 0.85 20241115 3510 -62.79 20231215 1295 0.85 20241115 4.05 N 060540 500 130 억 67589 N N 0 N 00 N
12 20241115 140558 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 1318 22 2 1.70 8116818 6206 11.19 1295 1350 1295 1684 908 1296 1307.90 0.26 0 2031 1361 1328 1312 1279 1263 1320 1271 131 388 500 930 1 1 26133306 344 21.26 0.34 12 0.02 62.00 3831.00 3510 20231215 -62.45 1295 20241115 1.78 2790 -52.76 20240122 1295 1.78 20241115 3510 -62.45 20231215 1295 1.78 20241115 4.05 N 060540 500 130 억 67589 N N 0 N 00 N