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
063760/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
20241118,160538,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2095,-25,5,-1.18,73452765,34649,101.40,2120,2190,2095,2755,1485,2120,2119.91,0.21,0,416,2173,2146,2123,2096,2073,2145,2095,47,635,500,1480,5,1,9325130,195,34.34,0.27,12,0.37,61.00,7742.00,3945,20231129,-46.89,2050,20241114,2.20,3830,-45.30,20240104,2050,2.20,20241114,3945,-46.89,20231129,2050,2.20,20241114,0.17,N,063760,500,46 억,,19967,N,N,0,N,00,N
20241118,150542,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2130,10,2,0.47,70631035,33306,97.47,2120,2190,2110,2755,1485,2120,2120.67,0.21,0,400,2173,2146,2123,2096,2073,2145,2095,47,635,500,1480,5,1,9325130,199,34.92,0.28,12,0.36,61.00,7742.00,3945,20231129,-46.01,2050,20241114,3.90,3830,-44.39,20240104,2050,3.90,20241114,3945,-46.01,20231129,2050,3.90,20241114,0.17,N,063760,500,46 억,,19967,N,N,0,N,00,N
20241118,140543,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2120,0,3,0.00,40291980,18955,55.47,2120,2190,2120,2755,1485,2120,2125.72,0.21,0,402,2173,2146,2123,2096,2073,2145,2095,47,635,500,1480,5,1,9325130,198,34.75,0.27,12,0.20,61.00,7742.00,3945,20231129,-46.26,2050,20241114,3.41,3830,-44.65,20240104,2050,3.41,20241114,3945,-46.26,20231129,2050,3.41,20241114,0.17,N,063760,500,46 억,,19967,N,N,0,N,00,N
20241118,130542,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2145,25,2,1.18,30100005,14150,41.41,2120,2190,2120,2755,1485,2120,2127.30,0.21,0,375,2173,2146,2123,2096,2073,2145,2095,47,635,500,1480,5,1,9325130,200,35.16,0.28,12,0.15,61.00,7742.00,3945,20231129,-45.63,2050,20241114,4.63,3830,-43.99,20240104,2050,4.63,20241114,3945,-45.63,20231129,2050,4.63,20241114,0.17,N,063760,500,46 억,,19967,N,N,0,N,00,N
20241118,120545,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2155,35,2,1.65,28623220,13458,39.38,2120,2190,2120,2755,1485,2120,2126.95,0.21,0,317,2173,2146,2123,2096,2073,2145,2095,47,635,500,1480,5,1,9325130,201,35.33,0.28,12,0.14,61.00,7742.00,3945,20231129,-45.37,2050,20241114,5.12,3830,-43.73,20240104,2050,5.12,20241114,3945,-45.37,20231129,2050,5.12,20241114,0.17,N,063760,500,46 억,,19967,N,N,0,N,00,N
20241118,110542,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2165,45,2,2.12,26281050,12361,36.17,2120,2190,2120,2755,1485,2120,2126.22,0.21,0,276,2173,2146,2123,2096,2073,2145,2095,47,635,500,1480,5,1,9325130,202,35.49,0.28,12,0.13,61.00,7742.00,3945,20231129,-45.12,2050,20241114,5.61,3830,-43.47,20240104,2050,5.61,20241114,3945,-45.12,20231129,2050,5.61,20241114,0.17,N,063760,500,46 억,,19967,N,N,0,N,00,N
20241118,100539,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2160,40,2,1.89,25622230,12056,35.28,2120,2190,2120,2755,1485,2120,2125.35,0.21,0,284,2173,2146,2123,2096,2073,2145,2095,47,635,500,1480,5,1,9325130,201,35.41,0.28,12,0.13,61.00,7742.00,3945,20231129,-45.25,2050,20241114,5.37,3830,-43.60,20240104,2050,5.37,20241114,3945,-45.25,20231129,2050,5.37,20241114,0.17,N,063760,500,46 억,,19967,N,N,0,N,00,N
20241118,090537,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2140,20,2,0.94,23738345,11183,32.73,2120,2190,2120,2755,1485,2120,2122.76,0.21,0,232,2173,2146,2123,2096,2073,2145,2095,47,635,500,1480,5,1,9325130,200,35.08,0.28,12,0.12,61.00,7742.00,3945,20231129,-45.75,2050,20241114,4.39,3830,-44.13,20240104,2050,4.39,20241114,3945,-45.75,20231129,2050,4.39,20241114,0.17,N,063760,500,46 억,,19967,N,N,0,N,00,N
20241115,160554,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2120,-5,5,-0.24,72246175,34107,419.93,2120,2150,2100,2760,1490,2125,2118.22,0.20,0,387,2208,2166,2108,2066,2008,2187,2087,47,635,500,1480,5,1,9325130,198,34.75,0.27,12,0.37,61.00,7742.00,3945,20231129,-46.26,2050,20241114,3.41,3830,-44.65,20240104,2050,3.41,20241114,3945,-46.26,20231129,2050,3.41,20241114,0.17,N,063760,500,46 억,,19068,N,N,0,N,00,N
20241115,150608,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2150,25,2,1.18,72148610,34061,419.37,2120,2150,2100,2760,1490,2125,2118.22,0.20,0,383,2208,2166,2108,2066,2008,2187,2087,47,635,500,1480,5,1,9325130,200,35.25,0.28,12,0.37,61.00,7742.00,3945,20231129,-45.50,2050,20241114,4.88,3830,-43.86,20240104,2050,4.88,20241114,3945,-45.50,20231129,2050,4.88,20241114,0.17,N,063760,500,46 억,,19068,N,N,0,N,00,N
20241115,140603,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2150,25,2,1.18,72028210,34005,418.68,2120,2150,2100,2760,1490,2125,2118.17,0.20,0,382,2208,2166,2108,2066,2008,2187,2087,47,635,500,1480,5,1,9325130,200,35.25,0.28,12,0.36,61.00,7742.00,3945,20231129,-45.50,2050,20241114,4.88,3830,-43.86,20240104,2050,4.88,20241114,3945,-45.50,20231129,2050,4.88,20241114,0.17,N,063760,500,46 억,,19068,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 160538 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2095 -25 5 -1.18 73452765 34649 101.40 2120 2190 2095 2755 1485 2120 2119.91 0.21 0 416 2173 2146 2123 2096 2073 2145 2095 47 635 500 1480 5 1 9325130 195 34.34 0.27 12 0.37 61.00 7742.00 3945 20231129 -46.89 2050 20241114 2.20 3830 -45.30 20240104 2050 2.20 20241114 3945 -46.89 20231129 2050 2.20 20241114 0.17 N 063760 500 46 억 19967 N N 0 N 00 N
3 20241118 150542 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2130 10 2 0.47 70631035 33306 97.47 2120 2190 2110 2755 1485 2120 2120.67 0.21 0 400 2173 2146 2123 2096 2073 2145 2095 47 635 500 1480 5 1 9325130 199 34.92 0.28 12 0.36 61.00 7742.00 3945 20231129 -46.01 2050 20241114 3.90 3830 -44.39 20240104 2050 3.90 20241114 3945 -46.01 20231129 2050 3.90 20241114 0.17 N 063760 500 46 억 19967 N N 0 N 00 N
4 20241118 140543 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2120 0 3 0.00 40291980 18955 55.47 2120 2190 2120 2755 1485 2120 2125.72 0.21 0 402 2173 2146 2123 2096 2073 2145 2095 47 635 500 1480 5 1 9325130 198 34.75 0.27 12 0.20 61.00 7742.00 3945 20231129 -46.26 2050 20241114 3.41 3830 -44.65 20240104 2050 3.41 20241114 3945 -46.26 20231129 2050 3.41 20241114 0.17 N 063760 500 46 억 19967 N N 0 N 00 N
5 20241118 130542 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2145 25 2 1.18 30100005 14150 41.41 2120 2190 2120 2755 1485 2120 2127.30 0.21 0 375 2173 2146 2123 2096 2073 2145 2095 47 635 500 1480 5 1 9325130 200 35.16 0.28 12 0.15 61.00 7742.00 3945 20231129 -45.63 2050 20241114 4.63 3830 -43.99 20240104 2050 4.63 20241114 3945 -45.63 20231129 2050 4.63 20241114 0.17 N 063760 500 46 억 19967 N N 0 N 00 N
6 20241118 120545 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2155 35 2 1.65 28623220 13458 39.38 2120 2190 2120 2755 1485 2120 2126.95 0.21 0 317 2173 2146 2123 2096 2073 2145 2095 47 635 500 1480 5 1 9325130 201 35.33 0.28 12 0.14 61.00 7742.00 3945 20231129 -45.37 2050 20241114 5.12 3830 -43.73 20240104 2050 5.12 20241114 3945 -45.37 20231129 2050 5.12 20241114 0.17 N 063760 500 46 억 19967 N N 0 N 00 N
7 20241118 110542 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2165 45 2 2.12 26281050 12361 36.17 2120 2190 2120 2755 1485 2120 2126.22 0.21 0 276 2173 2146 2123 2096 2073 2145 2095 47 635 500 1480 5 1 9325130 202 35.49 0.28 12 0.13 61.00 7742.00 3945 20231129 -45.12 2050 20241114 5.61 3830 -43.47 20240104 2050 5.61 20241114 3945 -45.12 20231129 2050 5.61 20241114 0.17 N 063760 500 46 억 19967 N N 0 N 00 N
8 20241118 100539 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2160 40 2 1.89 25622230 12056 35.28 2120 2190 2120 2755 1485 2120 2125.35 0.21 0 284 2173 2146 2123 2096 2073 2145 2095 47 635 500 1480 5 1 9325130 201 35.41 0.28 12 0.13 61.00 7742.00 3945 20231129 -45.25 2050 20241114 5.37 3830 -43.60 20240104 2050 5.37 20241114 3945 -45.25 20231129 2050 5.37 20241114 0.17 N 063760 500 46 억 19967 N N 0 N 00 N
9 20241118 090537 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2140 20 2 0.94 23738345 11183 32.73 2120 2190 2120 2755 1485 2120 2122.76 0.21 0 232 2173 2146 2123 2096 2073 2145 2095 47 635 500 1480 5 1 9325130 200 35.08 0.28 12 0.12 61.00 7742.00 3945 20231129 -45.75 2050 20241114 4.39 3830 -44.13 20240104 2050 4.39 20241114 3945 -45.75 20231129 2050 4.39 20241114 0.17 N 063760 500 46 억 19967 N N 0 N 00 N
10 20241115 160554 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2120 -5 5 -0.24 72246175 34107 419.93 2120 2150 2100 2760 1490 2125 2118.22 0.20 0 387 2208 2166 2108 2066 2008 2187 2087 47 635 500 1480 5 1 9325130 198 34.75 0.27 12 0.37 61.00 7742.00 3945 20231129 -46.26 2050 20241114 3.41 3830 -44.65 20240104 2050 3.41 20241114 3945 -46.26 20231129 2050 3.41 20241114 0.17 N 063760 500 46 억 19068 N N 0 N 00 N
11 20241115 150608 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2150 25 2 1.18 72148610 34061 419.37 2120 2150 2100 2760 1490 2125 2118.22 0.20 0 383 2208 2166 2108 2066 2008 2187 2087 47 635 500 1480 5 1 9325130 200 35.25 0.28 12 0.37 61.00 7742.00 3945 20231129 -45.50 2050 20241114 4.88 3830 -43.86 20240104 2050 4.88 20241114 3945 -45.50 20231129 2050 4.88 20241114 0.17 N 063760 500 46 억 19068 N N 0 N 00 N
12 20241115 140603 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2150 25 2 1.18 72028210 34005 418.68 2120 2150 2100 2760 1490 2125 2118.17 0.20 0 382 2208 2166 2108 2066 2008 2187 2087 47 635 500 1480 5 1 9325130 200 35.25 0.28 12 0.36 61.00 7742.00 3945 20231129 -45.50 2050 20241114 4.88 3830 -43.86 20240104 2050 4.88 20241114 3945 -45.50 20231129 2050 4.88 20241114 0.17 N 063760 500 46 억 19068 N N 0 N 00 N