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
149980/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
20241118,160814,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6170,190,2,3.18,595704590,97981,53.33,5920,6190,5920,7770,4190,5980,6079.64,0.25,0,2572,6140,6060,5910,5830,5680,6100,5870,19,1790,100,4300,10,1,18594363,1147,13.96,1.33,12,0.53,442.00,4641.00,11250,20240626,-45.16,5760,20241115,7.12,11250,-45.16,20240626,5760,7.12,20241115,11250,-45.16,20240626,5760,7.12,20241115,4.30,N,149980,100,18 억,,45582,N,N,0,N,00,N
20241118,150823,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6080,100,2,1.67,543695060,89509,48.72,5920,6190,5920,7770,4190,5980,6074.19,0.25,0,4429,6140,6060,5910,5830,5680,6100,5870,19,1790,100,4300,10,1,18594363,1131,13.76,1.31,12,0.48,442.00,4641.00,11250,20240626,-45.96,5760,20241115,5.56,11250,-45.96,20240626,5760,5.56,20241115,11250,-45.96,20240626,5760,5.56,20241115,4.30,N,149980,100,18 억,,45582,N,N,0,N,00,N
20241118,140825,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6080,100,2,1.67,439556290,72522,39.47,5920,6190,5920,7770,4190,5980,6061.01,0.25,0,4858,6140,6060,5910,5830,5680,6100,5870,19,1790,100,4300,10,1,18594363,1131,13.76,1.31,12,0.39,442.00,4641.00,11250,20240626,-45.96,5760,20241115,5.56,11250,-45.96,20240626,5760,5.56,20241115,11250,-45.96,20240626,5760,5.56,20241115,4.30,N,149980,100,18 억,,45582,N,N,0,N,00,N
20241118,130822,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6020,40,2,0.67,321423120,53063,28.88,5920,6190,5920,7770,4190,5980,6057.39,0.25,0,4576,6140,6060,5910,5830,5680,6100,5870,19,1790,100,4300,10,1,18594363,1119,13.62,1.30,12,0.29,442.00,4641.00,11250,20240626,-46.49,5760,20241115,4.51,11250,-46.49,20240626,5760,4.51,20241115,11250,-46.49,20240626,5760,4.51,20241115,4.30,N,149980,100,18 억,,45582,N,N,0,N,00,N
20241118,120824,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6070,90,2,1.51,270697460,44647,24.30,5920,6190,5920,7770,4190,5980,6063.06,0.25,0,7278,6140,6060,5910,5830,5680,6100,5870,19,1790,100,4300,10,1,18594363,1129,13.73,1.31,12,0.24,442.00,4641.00,11250,20240626,-46.04,5760,20241115,5.38,11250,-46.04,20240626,5760,5.38,20241115,11250,-46.04,20240626,5760,5.38,20241115,4.30,N,149980,100,18 억,,45582,N,N,0,N,00,N
20241118,110825,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6080,100,2,1.67,245047150,40408,21.99,5920,6190,5920,7770,4190,5980,6064.32,0.25,0,8829,6140,6060,5910,5830,5680,6100,5870,19,1790,100,4300,10,1,18594363,1131,13.76,1.31,12,0.22,442.00,4641.00,11250,20240626,-45.96,5760,20241115,5.56,11250,-45.96,20240626,5760,5.56,20241115,11250,-45.96,20240626,5760,5.56,20241115,4.30,N,149980,100,18 억,,45582,N,N,0,N,00,N
20241118,100816,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6070,90,2,1.51,120621630,19960,10.86,5920,6070,5920,7770,4190,5980,6043.17,0.25,0,6923,6140,6060,5910,5830,5680,6100,5870,19,1790,100,4300,10,1,18594363,1129,13.73,1.31,12,0.11,442.00,4641.00,11250,20240626,-46.04,5760,20241115,5.38,11250,-46.04,20240626,5760,5.38,20241115,11250,-46.04,20240626,5760,5.38,20241115,4.30,N,149980,100,18 억,,45582,N,N,0,N,00,N
20241118,090815,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6050,70,2,1.17,11897840,1987,1.08,5920,6060,5920,7770,4190,5980,5987.84,0.25,0,152,6140,6060,5910,5830,5680,6100,5870,19,1790,100,4300,10,1,18594363,1125,13.69,1.30,12,0.01,442.00,4641.00,11250,20240626,-46.22,5760,20241115,5.03,11250,-46.22,20240626,5760,5.03,20241115,11250,-46.22,20240626,5760,5.03,20241115,4.30,N,149980,100,18 억,,45582,N,N,0,N,00,N
20241115,160843,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,5980,40,2,0.67,1069881830,182111,96.04,5860,5990,5760,7720,4160,5940,5874.86,0.30,0,-9754,6160,6050,5950,5840,5740,6000,5790,19,1780,100,4270,10,1,18594363,1112,13.53,1.29,12,0.98,442.00,4641.00,11250,20240626,-46.84,5760,20241115,3.82,11250,-46.84,20240626,5760,3.82,20241115,11250,-46.84,20240626,5760,3.82,20241115,4.34,N,149980,100,18 억,,55214,N,N,0,N,00,N
20241115,150908,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,5940,0,3,0.00,1020368670,173797,91.65,5860,5990,5760,7720,4160,5940,5871.04,0.30,0,-8473,6160,6050,5950,5840,5740,6000,5790,19,1780,100,4270,10,1,18594363,1105,13.44,1.28,12,0.93,442.00,4641.00,11250,20240626,-47.20,5760,20241115,3.12,11250,-47.20,20240626,5760,3.12,20241115,11250,-47.20,20240626,5760,3.12,20241115,4.34,N,149980,100,18 억,,55214,N,N,0,N,00,N
20241115,140857,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,5890,-50,5,-0.84,833829130,142421,75.11,5860,5990,5760,7720,4160,5940,5854.68,0.30,0,-5563,6160,6050,5950,5840,5740,6000,5790,19,1780,100,4270,10,1,18594363,1095,13.33,1.27,12,0.77,442.00,4641.00,11250,20240626,-47.64,5760,20241115,2.26,11250,-47.64,20240626,5760,2.26,20241115,11250,-47.64,20240626,5760,2.26,20241115,4.34,N,149980,100,18 억,,55214,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 160814 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 6170 190 2 3.18 595704590 97981 53.33 5920 6190 5920 7770 4190 5980 6079.64 0.25 0 2572 6140 6060 5910 5830 5680 6100 5870 19 1790 100 4300 10 1 18594363 1147 13.96 1.33 12 0.53 442.00 4641.00 11250 20240626 -45.16 5760 20241115 7.12 11250 -45.16 20240626 5760 7.12 20241115 11250 -45.16 20240626 5760 7.12 20241115 4.30 N 149980 100 18 억 45582 N N 0 N 00 N
3 20241118 150823 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 6080 100 2 1.67 543695060 89509 48.72 5920 6190 5920 7770 4190 5980 6074.19 0.25 0 4429 6140 6060 5910 5830 5680 6100 5870 19 1790 100 4300 10 1 18594363 1131 13.76 1.31 12 0.48 442.00 4641.00 11250 20240626 -45.96 5760 20241115 5.56 11250 -45.96 20240626 5760 5.56 20241115 11250 -45.96 20240626 5760 5.56 20241115 4.30 N 149980 100 18 억 45582 N N 0 N 00 N
4 20241118 140825 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 6080 100 2 1.67 439556290 72522 39.47 5920 6190 5920 7770 4190 5980 6061.01 0.25 0 4858 6140 6060 5910 5830 5680 6100 5870 19 1790 100 4300 10 1 18594363 1131 13.76 1.31 12 0.39 442.00 4641.00 11250 20240626 -45.96 5760 20241115 5.56 11250 -45.96 20240626 5760 5.56 20241115 11250 -45.96 20240626 5760 5.56 20241115 4.30 N 149980 100 18 억 45582 N N 0 N 00 N
5 20241118 130822 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 6020 40 2 0.67 321423120 53063 28.88 5920 6190 5920 7770 4190 5980 6057.39 0.25 0 4576 6140 6060 5910 5830 5680 6100 5870 19 1790 100 4300 10 1 18594363 1119 13.62 1.30 12 0.29 442.00 4641.00 11250 20240626 -46.49 5760 20241115 4.51 11250 -46.49 20240626 5760 4.51 20241115 11250 -46.49 20240626 5760 4.51 20241115 4.30 N 149980 100 18 억 45582 N N 0 N 00 N
6 20241118 120824 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 6070 90 2 1.51 270697460 44647 24.30 5920 6190 5920 7770 4190 5980 6063.06 0.25 0 7278 6140 6060 5910 5830 5680 6100 5870 19 1790 100 4300 10 1 18594363 1129 13.73 1.31 12 0.24 442.00 4641.00 11250 20240626 -46.04 5760 20241115 5.38 11250 -46.04 20240626 5760 5.38 20241115 11250 -46.04 20240626 5760 5.38 20241115 4.30 N 149980 100 18 억 45582 N N 0 N 00 N
7 20241118 110825 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 6080 100 2 1.67 245047150 40408 21.99 5920 6190 5920 7770 4190 5980 6064.32 0.25 0 8829 6140 6060 5910 5830 5680 6100 5870 19 1790 100 4300 10 1 18594363 1131 13.76 1.31 12 0.22 442.00 4641.00 11250 20240626 -45.96 5760 20241115 5.56 11250 -45.96 20240626 5760 5.56 20241115 11250 -45.96 20240626 5760 5.56 20241115 4.30 N 149980 100 18 억 45582 N N 0 N 00 N
8 20241118 100816 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 6070 90 2 1.51 120621630 19960 10.86 5920 6070 5920 7770 4190 5980 6043.17 0.25 0 6923 6140 6060 5910 5830 5680 6100 5870 19 1790 100 4300 10 1 18594363 1129 13.73 1.31 12 0.11 442.00 4641.00 11250 20240626 -46.04 5760 20241115 5.38 11250 -46.04 20240626 5760 5.38 20241115 11250 -46.04 20240626 5760 5.38 20241115 4.30 N 149980 100 18 억 45582 N N 0 N 00 N
9 20241118 090815 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 6050 70 2 1.17 11897840 1987 1.08 5920 6060 5920 7770 4190 5980 5987.84 0.25 0 152 6140 6060 5910 5830 5680 6100 5870 19 1790 100 4300 10 1 18594363 1125 13.69 1.30 12 0.01 442.00 4641.00 11250 20240626 -46.22 5760 20241115 5.03 11250 -46.22 20240626 5760 5.03 20241115 11250 -46.22 20240626 5760 5.03 20241115 4.30 N 149980 100 18 억 45582 N N 0 N 00 N
10 20241115 160843 55 60.00 KOSDAQ 신저가 의료정밀기기 N N N Y 60 N 5980 40 2 0.67 1069881830 182111 96.04 5860 5990 5760 7720 4160 5940 5874.86 0.30 0 -9754 6160 6050 5950 5840 5740 6000 5790 19 1780 100 4270 10 1 18594363 1112 13.53 1.29 12 0.98 442.00 4641.00 11250 20240626 -46.84 5760 20241115 3.82 11250 -46.84 20240626 5760 3.82 20241115 11250 -46.84 20240626 5760 3.82 20241115 4.34 N 149980 100 18 억 55214 N N 0 N 00 N
11 20241115 150908 55 60.00 KOSDAQ 신저가 의료정밀기기 N N N Y 60 N 5940 0 3 0.00 1020368670 173797 91.65 5860 5990 5760 7720 4160 5940 5871.04 0.30 0 -8473 6160 6050 5950 5840 5740 6000 5790 19 1780 100 4270 10 1 18594363 1105 13.44 1.28 12 0.93 442.00 4641.00 11250 20240626 -47.20 5760 20241115 3.12 11250 -47.20 20240626 5760 3.12 20241115 11250 -47.20 20240626 5760 3.12 20241115 4.34 N 149980 100 18 억 55214 N N 0 N 00 N
12 20241115 140857 55 60.00 KOSDAQ 신저가 의료정밀기기 N N N Y 60 N 5890 -50 5 -0.84 833829130 142421 75.11 5860 5990 5760 7720 4160 5940 5854.68 0.30 0 -5563 6160 6050 5950 5840 5740 6000 5790 19 1780 100 4270 10 1 18594363 1095 13.33 1.27 12 0.77 442.00 4641.00 11250 20240626 -47.64 5760 20241115 2.26 11250 -47.64 20240626 5760 2.26 20241115 11250 -47.64 20240626 5760 2.26 20241115 4.34 N 149980 100 18 억 55214 N N 0 N 00 N