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
199430/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
20241118,160846,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7270,130,2,1.82,275009350,38303,42.67,6980,7350,6980,9280,5000,7140,7179.74,1.53,0,13806,7513,7326,6963,6776,6413,7420,6870,11,2140,100,4420,10,1,10867713,790,-16.71,7.89,12,0.35,-435.00,921.00,38300,20240307,-81.02,6100,20240805,19.18,38300,-81.02,20240307,6100,19.18,20240805,38300,-81.02,20240307,6100,19.18,20240805,1.19,N,199430,100,10 억,,166730,N,N,0,N,00,N
20241118,150857,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7230,90,2,1.26,268402570,37385,41.65,6980,7350,6980,9280,5000,7140,7179.42,1.53,0,13305,7513,7326,6963,6776,6413,7420,6870,11,2140,100,4420,10,1,10867713,786,-16.62,7.85,12,0.34,-435.00,921.00,38300,20240307,-81.12,6100,20240805,18.52,38300,-81.12,20240307,6100,18.52,20240805,38300,-81.12,20240307,6100,18.52,20240805,1.19,N,199430,100,10 억,,166730,N,N,0,N,00,N
20241118,140859,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7240,100,2,1.40,218420410,30419,33.89,6980,7350,6980,9280,5000,7140,7180.39,1.53,0,10494,7513,7326,6963,6776,6413,7420,6870,11,2140,100,4420,10,1,10867713,787,-16.64,7.86,12,0.28,-435.00,921.00,38300,20240307,-81.10,6100,20240805,18.69,38300,-81.10,20240307,6100,18.69,20240805,38300,-81.10,20240307,6100,18.69,20240805,1.19,N,199430,100,10 억,,166730,N,N,0,N,00,N
20241118,130855,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7190,50,2,0.70,194334630,27095,30.18,6980,7350,6980,9280,5000,7140,7172.34,1.53,0,8829,7513,7326,6963,6776,6413,7420,6870,11,2140,100,4420,10,1,10867713,781,-16.53,7.81,12,0.25,-435.00,921.00,38300,20240307,-81.23,6100,20240805,17.87,38300,-81.23,20240307,6100,17.87,20240805,38300,-81.23,20240307,6100,17.87,20240805,1.19,N,199430,100,10 억,,166730,N,N,0,N,00,N
20241118,120858,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7330,190,2,2.66,173095570,24166,26.92,6980,7350,6980,9280,5000,7140,7162.77,1.53,0,10110,7513,7326,6963,6776,6413,7420,6870,11,2140,100,4420,10,1,10867713,797,-16.85,7.96,12,0.22,-435.00,921.00,38300,20240307,-80.86,6100,20240805,20.16,38300,-80.86,20240307,6100,20.16,20240805,38300,-80.86,20240307,6100,20.16,20240805,1.19,N,199430,100,10 억,,166730,N,N,0,N,00,N
20241118,110858,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7300,160,2,2.24,144637960,20266,22.58,6980,7350,6980,9280,5000,7140,7136.98,1.53,0,9585,7513,7326,6963,6776,6413,7420,6870,11,2140,100,4420,10,1,10867713,793,-16.78,7.93,12,0.19,-435.00,921.00,38300,20240307,-80.94,6100,20240805,19.67,38300,-80.94,20240307,6100,19.67,20240805,38300,-80.94,20240307,6100,19.67,20240805,1.19,N,199430,100,10 억,,166730,N,N,0,N,00,N
20241118,100847,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7290,150,2,2.10,113414320,15981,17.80,6980,7350,6980,9280,5000,7140,7096.82,1.53,0,7714,7513,7326,6963,6776,6413,7420,6870,11,2140,100,4420,10,1,10867713,792,-16.76,7.92,12,0.15,-435.00,921.00,38300,20240307,-80.97,6100,20240805,19.51,38300,-80.97,20240307,6100,19.51,20240805,38300,-80.97,20240307,6100,19.51,20240805,1.19,N,199430,100,10 억,,166730,N,N,0,N,00,N
20241118,090846,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7070,-70,5,-0.98,53404230,7621,8.49,6980,7140,6980,9280,5000,7140,7007.51,1.53,0,2591,7513,7326,6963,6776,6413,7420,6870,11,2140,100,4420,10,1,10867713,768,-16.25,7.68,12,0.07,-435.00,921.00,38300,20240307,-81.54,6100,20240805,15.90,38300,-81.54,20240307,6100,15.90,20240805,38300,-81.54,20240307,6100,15.90,20240805,1.19,N,199430,100,10 억,,166730,N,N,0,N,00,N
20241115,160917,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7140,30,2,0.42,603291830,88698,126.66,6970,7150,6600,9240,4980,7110,6801.64,1.52,0,1836,7936,7522,7316,6902,6696,7420,6800,11,2130,100,4400,10,1,10867713,776,-16.41,7.75,12,0.82,-435.00,921.00,38300,20240307,-81.36,6100,20240805,17.05,38300,-81.36,20240307,6100,17.05,20240805,38300,-81.36,20240307,6100,17.05,20240805,1.22,N,199430,100,10 억,,165056,N,N,0,N,00,N
20241115,150943,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7110,0,3,0.00,589702230,86785,123.92,6970,7150,6600,9240,4980,7110,6794.98,1.52,0,1291,7936,7522,7316,6902,6696,7420,6800,11,2130,100,4400,10,1,10867713,773,-16.34,7.72,12,0.80,-435.00,921.00,38300,20240307,-81.44,6100,20240805,16.56,38300,-81.44,20240307,6100,16.56,20240805,38300,-81.44,20240307,6100,16.56,20240805,1.22,N,199430,100,10 억,,165056,N,N,0,N,00,N
20241115,140934,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7030,-80,5,-1.13,513378950,76035,108.57,6970,7030,6600,9240,4980,7110,6751.88,1.52,0,-4959,7936,7522,7316,6902,6696,7420,6800,11,2130,100,4400,10,1,10867713,764,-16.16,7.63,12,0.70,-435.00,921.00,38300,20240307,-81.64,6100,20240805,15.25,38300,-81.64,20240307,6100,15.25,20240805,38300,-81.64,20240307,6100,15.25,20240805,1.22,N,199430,100,10 억,,165056,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 160846 57 100.00 KOSDAQ 의료정밀기기 N N N N N 7270 130 2 1.82 275009350 38303 42.67 6980 7350 6980 9280 5000 7140 7179.74 1.53 0 13806 7513 7326 6963 6776 6413 7420 6870 11 2140 100 4420 10 1 10867713 790 -16.71 7.89 12 0.35 -435.00 921.00 38300 20240307 -81.02 6100 20240805 19.18 38300 -81.02 20240307 6100 19.18 20240805 38300 -81.02 20240307 6100 19.18 20240805 1.19 N 199430 100 10 억 166730 N N 0 N 00 N
3 20241118 150857 57 100.00 KOSDAQ 의료정밀기기 N N N N N 7230 90 2 1.26 268402570 37385 41.65 6980 7350 6980 9280 5000 7140 7179.42 1.53 0 13305 7513 7326 6963 6776 6413 7420 6870 11 2140 100 4420 10 1 10867713 786 -16.62 7.85 12 0.34 -435.00 921.00 38300 20240307 -81.12 6100 20240805 18.52 38300 -81.12 20240307 6100 18.52 20240805 38300 -81.12 20240307 6100 18.52 20240805 1.19 N 199430 100 10 억 166730 N N 0 N 00 N
4 20241118 140859 57 100.00 KOSDAQ 의료정밀기기 N N N N N 7240 100 2 1.40 218420410 30419 33.89 6980 7350 6980 9280 5000 7140 7180.39 1.53 0 10494 7513 7326 6963 6776 6413 7420 6870 11 2140 100 4420 10 1 10867713 787 -16.64 7.86 12 0.28 -435.00 921.00 38300 20240307 -81.10 6100 20240805 18.69 38300 -81.10 20240307 6100 18.69 20240805 38300 -81.10 20240307 6100 18.69 20240805 1.19 N 199430 100 10 억 166730 N N 0 N 00 N
5 20241118 130855 57 100.00 KOSDAQ 의료정밀기기 N N N N N 7190 50 2 0.70 194334630 27095 30.18 6980 7350 6980 9280 5000 7140 7172.34 1.53 0 8829 7513 7326 6963 6776 6413 7420 6870 11 2140 100 4420 10 1 10867713 781 -16.53 7.81 12 0.25 -435.00 921.00 38300 20240307 -81.23 6100 20240805 17.87 38300 -81.23 20240307 6100 17.87 20240805 38300 -81.23 20240307 6100 17.87 20240805 1.19 N 199430 100 10 억 166730 N N 0 N 00 N
6 20241118 120858 57 100.00 KOSDAQ 의료정밀기기 N N N N N 7330 190 2 2.66 173095570 24166 26.92 6980 7350 6980 9280 5000 7140 7162.77 1.53 0 10110 7513 7326 6963 6776 6413 7420 6870 11 2140 100 4420 10 1 10867713 797 -16.85 7.96 12 0.22 -435.00 921.00 38300 20240307 -80.86 6100 20240805 20.16 38300 -80.86 20240307 6100 20.16 20240805 38300 -80.86 20240307 6100 20.16 20240805 1.19 N 199430 100 10 억 166730 N N 0 N 00 N
7 20241118 110858 57 100.00 KOSDAQ 의료정밀기기 N N N N N 7300 160 2 2.24 144637960 20266 22.58 6980 7350 6980 9280 5000 7140 7136.98 1.53 0 9585 7513 7326 6963 6776 6413 7420 6870 11 2140 100 4420 10 1 10867713 793 -16.78 7.93 12 0.19 -435.00 921.00 38300 20240307 -80.94 6100 20240805 19.67 38300 -80.94 20240307 6100 19.67 20240805 38300 -80.94 20240307 6100 19.67 20240805 1.19 N 199430 100 10 억 166730 N N 0 N 00 N
8 20241118 100847 57 100.00 KOSDAQ 의료정밀기기 N N N N N 7290 150 2 2.10 113414320 15981 17.80 6980 7350 6980 9280 5000 7140 7096.82 1.53 0 7714 7513 7326 6963 6776 6413 7420 6870 11 2140 100 4420 10 1 10867713 792 -16.76 7.92 12 0.15 -435.00 921.00 38300 20240307 -80.97 6100 20240805 19.51 38300 -80.97 20240307 6100 19.51 20240805 38300 -80.97 20240307 6100 19.51 20240805 1.19 N 199430 100 10 억 166730 N N 0 N 00 N
9 20241118 090846 57 100.00 KOSDAQ 의료정밀기기 N N N N N 7070 -70 5 -0.98 53404230 7621 8.49 6980 7140 6980 9280 5000 7140 7007.51 1.53 0 2591 7513 7326 6963 6776 6413 7420 6870 11 2140 100 4420 10 1 10867713 768 -16.25 7.68 12 0.07 -435.00 921.00 38300 20240307 -81.54 6100 20240805 15.90 38300 -81.54 20240307 6100 15.90 20240805 38300 -81.54 20240307 6100 15.90 20240805 1.19 N 199430 100 10 억 166730 N N 0 N 00 N
10 20241115 160917 57 100.00 KOSDAQ 의료정밀기기 N N N N N 7140 30 2 0.42 603291830 88698 126.66 6970 7150 6600 9240 4980 7110 6801.64 1.52 0 1836 7936 7522 7316 6902 6696 7420 6800 11 2130 100 4400 10 1 10867713 776 -16.41 7.75 12 0.82 -435.00 921.00 38300 20240307 -81.36 6100 20240805 17.05 38300 -81.36 20240307 6100 17.05 20240805 38300 -81.36 20240307 6100 17.05 20240805 1.22 N 199430 100 10 억 165056 N N 0 N 00 N
11 20241115 150943 57 100.00 KOSDAQ 의료정밀기기 N N N N N 7110 0 3 0.00 589702230 86785 123.92 6970 7150 6600 9240 4980 7110 6794.98 1.52 0 1291 7936 7522 7316 6902 6696 7420 6800 11 2130 100 4400 10 1 10867713 773 -16.34 7.72 12 0.80 -435.00 921.00 38300 20240307 -81.44 6100 20240805 16.56 38300 -81.44 20240307 6100 16.56 20240805 38300 -81.44 20240307 6100 16.56 20240805 1.22 N 199430 100 10 억 165056 N N 0 N 00 N
12 20241115 140934 57 100.00 KOSDAQ 의료정밀기기 N N N N N 7030 -80 5 -1.13 513378950 76035 108.57 6970 7030 6600 9240 4980 7110 6751.88 1.52 0 -4959 7936 7522 7316 6902 6696 7420 6800 11 2130 100 4400 10 1 10867713 764 -16.16 7.63 12 0.70 -435.00 921.00 38300 20240307 -81.64 6100 20240805 15.25 38300 -81.64 20240307 6100 15.25 20240805 38300 -81.64 20240307 6100 15.25 20240805 1.22 N 199430 100 10 억 165056 N N 0 N 00 N