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
065510/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
20241118,160544,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7900,-10,5,-0.13,223276240,28259,69.14,8070,8070,7800,10280,5540,7910,7901.04,5.15,0,-10493,8190,8050,7780,7640,7370,8120,7710,61,2370,500,5530,10,1,12159371,961,9.53,0.79,12,0.23,829.00,10012.00,21900,20240205,-63.93,7490,20241114,5.47,21900,-63.93,20240205,7490,5.47,20241114,21900,-63.93,20240205,7490,5.47,20241114,3.43,N,065510,500,60 억,,625710,N,N,2,N,00,N
20241118,150548,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7880,-30,5,-0.38,207429650,26253,64.23,8070,8070,7800,10280,5540,7910,7901.15,5.15,0,-10366,8190,8050,7780,7640,7370,8120,7710,61,2370,500,5530,10,1,12159371,958,9.51,0.79,12,0.22,829.00,10012.00,21900,20240205,-64.02,7490,20241114,5.21,21900,-64.02,20240205,7490,5.21,20241114,21900,-64.02,20240205,7490,5.21,20241114,3.43,N,065510,500,60 억,,625710,N,N,1,N,00,N
20241118,140550,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7870,-40,5,-0.51,190499360,24100,58.97,8070,8070,7800,10280,5540,7910,7904.52,5.15,0,-9840,8190,8050,7780,7640,7370,8120,7710,61,2370,500,5530,10,1,12159371,957,9.49,0.79,12,0.20,829.00,10012.00,21900,20240205,-64.06,7490,20241114,5.07,21900,-64.06,20240205,7490,5.07,20241114,21900,-64.06,20240205,7490,5.07,20241114,3.43,N,065510,500,60 억,,625710,N,N,1,N,00,N
20241118,130548,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7900,-10,5,-0.13,167764430,21213,51.90,8070,8070,7800,10280,5540,7910,7908.56,5.15,0,-8729,8190,8050,7780,7640,7370,8120,7710,61,2370,500,5530,10,1,12159371,961,9.53,0.79,12,0.17,829.00,10012.00,21900,20240205,-63.93,7490,20241114,5.47,21900,-63.93,20240205,7490,5.47,20241114,21900,-63.93,20240205,7490,5.47,20241114,3.43,N,065510,500,60 억,,625710,N,N,1,N,00,N
20241118,120551,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7920,10,2,0.13,106600780,13425,32.85,8070,8070,7820,10280,5540,7910,7940.70,5.15,0,-5355,8190,8050,7780,7640,7370,8120,7710,61,2370,500,5530,10,1,12159371,963,9.55,0.79,12,0.11,829.00,10012.00,21900,20240205,-63.84,7490,20241114,5.74,21900,-63.84,20240205,7490,5.74,20241114,21900,-63.84,20240205,7490,5.74,20241114,3.43,N,065510,500,60 억,,625710,N,N,1,N,00,N
20241118,110548,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7940,30,2,0.38,80401600,10122,24.77,8070,8070,7820,10280,5540,7910,7943.58,5.15,0,-3131,8190,8050,7780,7640,7370,8120,7710,61,2370,500,5530,10,1,12159371,965,9.58,0.79,12,0.08,829.00,10012.00,21900,20240205,-63.74,7490,20241114,6.01,21900,-63.74,20240205,7490,6.01,20241114,21900,-63.74,20240205,7490,6.01,20241114,3.43,N,065510,500,60 억,,625710,N,N,1,N,00,N
20241118,100545,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7940,30,2,0.38,42489850,5344,13.08,8070,8070,7820,10280,5540,7910,7951.73,5.15,0,-627,8190,8050,7780,7640,7370,8120,7710,61,2370,500,5530,10,1,12159371,965,9.58,0.79,12,0.04,829.00,10012.00,21900,20240205,-63.74,7490,20241114,6.01,21900,-63.74,20240205,7490,6.01,20241114,21900,-63.74,20240205,7490,6.01,20241114,3.43,N,065510,500,60 억,,625710,N,N,1,N,00,N
20241118,090543,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7850,-60,5,-0.76,22152220,2776,6.79,8070,8070,7820,10280,5540,7910,7982.52,5.15,0,-799,8190,8050,7780,7640,7370,8120,7710,61,2370,500,5530,10,1,12159371,955,9.47,0.78,12,0.02,829.00,10012.00,21900,20240205,-64.16,7490,20241114,4.81,21900,-64.16,20240205,7490,4.81,20241114,21900,-64.16,20240205,7490,4.81,20241114,3.43,N,065510,500,60 억,,625710,N,N,1,N,00,N
20241115,160601,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7910,250,2,3.26,315684740,40868,20.78,7720,7920,7510,9950,5370,7660,7723.89,5.05,0,10624,8266,7962,7726,7422,7186,7845,7305,61,2290,500,5360,10,1,12159371,962,9.54,0.79,12,0.34,829.00,10012.00,21900,20240205,-63.88,7490,20241114,5.61,21900,-63.88,20240205,7490,5.61,20241114,21900,-63.88,20240205,7490,5.61,20241114,3.44,N,065510,500,60 억,,614229,N,N,1,N,00,N
20241115,150616,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7880,220,2,2.87,295701040,38338,19.50,7720,7920,7510,9950,5370,7660,7713.00,5.05,0,9986,8266,7962,7726,7422,7186,7845,7305,61,2290,500,5360,10,1,12159371,958,9.51,0.79,12,0.32,829.00,10012.00,21900,20240205,-64.02,7490,20241114,5.21,21900,-64.02,20240205,7490,5.21,20241114,21900,-64.02,20240205,7490,5.21,20241114,3.44,N,065510,500,60 억,,614229,N,N,7,N,00,N
20241115,140610,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7860,200,2,2.61,248680850,32366,16.46,7720,7910,7510,9950,5370,7660,7683.40,5.05,0,8189,8266,7962,7726,7422,7186,7845,7305,61,2290,500,5360,10,1,12159371,956,9.48,0.79,12,0.27,829.00,10012.00,21900,20240205,-64.11,7490,20241114,4.94,21900,-64.11,20240205,7490,4.94,20241114,21900,-64.11,20240205,7490,4.94,20241114,3.44,N,065510,500,60 억,,614229,N,N,7,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 160544 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 7900 -10 5 -0.13 223276240 28259 69.14 8070 8070 7800 10280 5540 7910 7901.04 5.15 0 -10493 8190 8050 7780 7640 7370 8120 7710 61 2370 500 5530 10 1 12159371 961 9.53 0.79 12 0.23 829.00 10012.00 21900 20240205 -63.93 7490 20241114 5.47 21900 -63.93 20240205 7490 5.47 20241114 21900 -63.93 20240205 7490 5.47 20241114 3.43 N 065510 500 60 억 625710 N N 2 N 00 N
3 20241118 150548 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 7880 -30 5 -0.38 207429650 26253 64.23 8070 8070 7800 10280 5540 7910 7901.15 5.15 0 -10366 8190 8050 7780 7640 7370 8120 7710 61 2370 500 5530 10 1 12159371 958 9.51 0.79 12 0.22 829.00 10012.00 21900 20240205 -64.02 7490 20241114 5.21 21900 -64.02 20240205 7490 5.21 20241114 21900 -64.02 20240205 7490 5.21 20241114 3.43 N 065510 500 60 억 625710 N N 1 N 00 N
4 20241118 140550 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 7870 -40 5 -0.51 190499360 24100 58.97 8070 8070 7800 10280 5540 7910 7904.52 5.15 0 -9840 8190 8050 7780 7640 7370 8120 7710 61 2370 500 5530 10 1 12159371 957 9.49 0.79 12 0.20 829.00 10012.00 21900 20240205 -64.06 7490 20241114 5.07 21900 -64.06 20240205 7490 5.07 20241114 21900 -64.06 20240205 7490 5.07 20241114 3.43 N 065510 500 60 억 625710 N N 1 N 00 N
5 20241118 130548 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 7900 -10 5 -0.13 167764430 21213 51.90 8070 8070 7800 10280 5540 7910 7908.56 5.15 0 -8729 8190 8050 7780 7640 7370 8120 7710 61 2370 500 5530 10 1 12159371 961 9.53 0.79 12 0.17 829.00 10012.00 21900 20240205 -63.93 7490 20241114 5.47 21900 -63.93 20240205 7490 5.47 20241114 21900 -63.93 20240205 7490 5.47 20241114 3.43 N 065510 500 60 억 625710 N N 1 N 00 N
6 20241118 120551 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 7920 10 2 0.13 106600780 13425 32.85 8070 8070 7820 10280 5540 7910 7940.70 5.15 0 -5355 8190 8050 7780 7640 7370 8120 7710 61 2370 500 5530 10 1 12159371 963 9.55 0.79 12 0.11 829.00 10012.00 21900 20240205 -63.84 7490 20241114 5.74 21900 -63.84 20240205 7490 5.74 20241114 21900 -63.84 20240205 7490 5.74 20241114 3.43 N 065510 500 60 억 625710 N N 1 N 00 N
7 20241118 110548 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 7940 30 2 0.38 80401600 10122 24.77 8070 8070 7820 10280 5540 7910 7943.58 5.15 0 -3131 8190 8050 7780 7640 7370 8120 7710 61 2370 500 5530 10 1 12159371 965 9.58 0.79 12 0.08 829.00 10012.00 21900 20240205 -63.74 7490 20241114 6.01 21900 -63.74 20240205 7490 6.01 20241114 21900 -63.74 20240205 7490 6.01 20241114 3.43 N 065510 500 60 억 625710 N N 1 N 00 N
8 20241118 100545 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 7940 30 2 0.38 42489850 5344 13.08 8070 8070 7820 10280 5540 7910 7951.73 5.15 0 -627 8190 8050 7780 7640 7370 8120 7710 61 2370 500 5530 10 1 12159371 965 9.58 0.79 12 0.04 829.00 10012.00 21900 20240205 -63.74 7490 20241114 6.01 21900 -63.74 20240205 7490 6.01 20241114 21900 -63.74 20240205 7490 6.01 20241114 3.43 N 065510 500 60 억 625710 N N 1 N 00 N
9 20241118 090543 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 7850 -60 5 -0.76 22152220 2776 6.79 8070 8070 7820 10280 5540 7910 7982.52 5.15 0 -799 8190 8050 7780 7640 7370 8120 7710 61 2370 500 5530 10 1 12159371 955 9.47 0.78 12 0.02 829.00 10012.00 21900 20240205 -64.16 7490 20241114 4.81 21900 -64.16 20240205 7490 4.81 20241114 21900 -64.16 20240205 7490 4.81 20241114 3.43 N 065510 500 60 억 625710 N N 1 N 00 N
10 20241115 160601 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 7910 250 2 3.26 315684740 40868 20.78 7720 7920 7510 9950 5370 7660 7723.89 5.05 0 10624 8266 7962 7726 7422 7186 7845 7305 61 2290 500 5360 10 1 12159371 962 9.54 0.79 12 0.34 829.00 10012.00 21900 20240205 -63.88 7490 20241114 5.61 21900 -63.88 20240205 7490 5.61 20241114 21900 -63.88 20240205 7490 5.61 20241114 3.44 N 065510 500 60 억 614229 N N 1 N 00 N
11 20241115 150616 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 7880 220 2 2.87 295701040 38338 19.50 7720 7920 7510 9950 5370 7660 7713.00 5.05 0 9986 8266 7962 7726 7422 7186 7845 7305 61 2290 500 5360 10 1 12159371 958 9.51 0.79 12 0.32 829.00 10012.00 21900 20240205 -64.02 7490 20241114 5.21 21900 -64.02 20240205 7490 5.21 20241114 21900 -64.02 20240205 7490 5.21 20241114 3.44 N 065510 500 60 억 614229 N N 7 N 00 N
12 20241115 140610 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 7860 200 2 2.61 248680850 32366 16.46 7720 7910 7510 9950 5370 7660 7683.40 5.05 0 8189 8266 7962 7726 7422 7186 7845 7305 61 2290 500 5360 10 1 12159371 956 9.48 0.79 12 0.27 829.00 10012.00 21900 20240205 -64.11 7490 20241114 4.94 21900 -64.11 20240205 7490 4.94 20241114 21900 -64.11 20240205 7490 4.94 20241114 3.44 N 065510 500 60 억 614229 N N 7 N 00 N