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
228670/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
20241118,160924,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6690,200,2,3.08,385890750,58701,73.30,6480,6690,6410,8430,4550,6490,6573.43,11.71,0,6181,6843,6666,6403,6226,5963,6710,6270,77,1940,500,4540,10,1,15495254,1037,-48.13,0.81,12,0.38,-139.00,8212.00,25700,20231121,-73.97,6140,20241115,8.96,25100,-73.35,20240109,6140,8.96,20241115,25700,-73.97,20231121,6140,8.96,20241115,4.23,N,228670,500,77 억,,1814864,N,N,30,N,00,N
20241118,150936,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6590,100,2,1.54,359732650,54775,68.39,6480,6690,6410,8430,4550,6490,6567.46,11.71,0,7735,6843,6666,6403,6226,5963,6710,6270,77,1940,500,4540,10,1,15495254,1021,-47.41,0.80,12,0.35,-139.00,8212.00,25700,20231121,-74.36,6140,20241115,7.33,25100,-73.75,20240109,6140,7.33,20241115,25700,-74.36,20231121,6140,7.33,20241115,4.23,N,228670,500,77 억,,1814864,N,N,1,N,00,N
20241118,140938,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6540,50,2,0.77,264418790,40120,50.10,6480,6690,6410,8430,4550,6490,6590.70,11.71,0,6103,6843,6666,6403,6226,5963,6710,6270,77,1940,500,4540,10,1,15495254,1013,-47.05,0.80,12,0.26,-139.00,8212.00,25700,20231121,-74.55,6140,20241115,6.51,25100,-73.94,20240109,6140,6.51,20241115,25700,-74.55,20231121,6140,6.51,20241115,4.23,N,228670,500,77 억,,1814864,N,N,1,N,00,N
20241118,130931,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6600,110,2,1.69,204210280,30965,38.66,6480,6690,6410,8430,4550,6490,6594.87,11.71,0,3985,6843,6666,6403,6226,5963,6710,6270,77,1940,500,4540,10,1,15495254,1023,-47.48,0.80,12,0.20,-139.00,8212.00,25700,20231121,-74.32,6140,20241115,7.49,25100,-73.71,20240109,6140,7.49,20241115,25700,-74.32,20231121,6140,7.49,20241115,4.23,N,228670,500,77 억,,1814864,N,N,1,N,00,N
20241118,120935,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6640,150,2,2.31,175745960,26656,33.28,6480,6690,6410,8430,4550,6490,6593.11,11.71,0,3654,6843,6666,6403,6226,5963,6710,6270,77,1940,500,4540,10,1,15495254,1029,-47.77,0.81,12,0.17,-139.00,8212.00,25700,20231121,-74.16,6140,20241115,8.14,25100,-73.55,20240109,6140,8.14,20241115,25700,-74.16,20231121,6140,8.14,20241115,4.23,N,228670,500,77 억,,1814864,N,N,1,N,00,N
20241118,110936,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6650,160,2,2.47,165012130,25041,31.27,6480,6690,6410,8430,4550,6490,6589.68,11.71,0,3521,6843,6666,6403,6226,5963,6710,6270,77,1940,500,4540,10,1,15495254,1030,-47.84,0.81,12,0.16,-139.00,8212.00,25700,20231121,-74.12,6140,20241115,8.31,25100,-73.51,20240109,6140,8.31,20241115,25700,-74.12,20231121,6140,8.31,20241115,4.23,N,228670,500,77 억,,1814864,N,N,1,N,00,N
20241118,100924,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6640,150,2,2.31,130790190,19901,24.85,6480,6660,6410,8430,4550,6490,6572.04,11.71,0,3556,6843,6666,6403,6226,5963,6710,6270,77,1940,500,4540,10,1,15495254,1029,-47.77,0.81,12,0.13,-139.00,8212.00,25700,20231121,-74.16,6140,20241115,8.14,25100,-73.55,20240109,6140,8.14,20241115,25700,-74.16,20231121,6140,8.14,20241115,4.23,N,228670,500,77 억,,1814864,N,N,1,N,00,N
20241118,090924,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6480,-10,5,-0.15,31250190,4828,6.03,6480,6500,6410,8430,4550,6490,6472.70,11.71,0,322,6843,6666,6403,6226,5963,6710,6270,77,1940,500,4540,10,1,15495254,1004,-46.62,0.79,12,0.03,-139.00,8212.00,25700,20231121,-74.79,6140,20241115,5.54,25100,-74.18,20240109,6140,5.54,20241115,25700,-74.79,20231121,6140,5.54,20241115,4.23,N,228670,500,77 억,,1814864,N,N,1,N,00,N
20241115,160957,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,6490,0,3,0.00,503246210,79459,102.97,6490,6580,6140,8430,4550,6490,6333.41,11.69,0,2772,7030,6760,6610,6340,6190,6685,6265,77,1940,500,4540,10,1,15495254,1006,-46.69,0.79,12,0.51,-139.00,8212.00,25700,20231121,-74.75,6140,20241115,5.70,25100,-74.14,20240109,6140,5.70,20241115,25700,-74.75,20231121,6140,5.70,20241115,4.44,N,228670,500,77 억,,1812092,N,N,1,N,00,N
20241115,151027,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,6500,10,2,0.15,492203660,77759,100.77,6490,6580,6140,8430,4550,6490,6329.86,11.69,0,2991,7030,6760,6610,6340,6190,6685,6265,77,1940,500,4540,10,1,15495254,1007,-46.76,0.79,12,0.50,-139.00,8212.00,25700,20231121,-74.71,6140,20241115,5.86,25100,-74.10,20240109,6140,5.86,20241115,25700,-74.71,20231121,6140,5.86,20241115,4.44,N,228670,500,77 억,,1812092,N,N,12,N,00,N
20241115,141016,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,6560,70,2,1.08,475819270,75252,97.52,6490,6560,6140,8430,4550,6490,6323.01,11.69,0,3576,7030,6760,6610,6340,6190,6685,6265,77,1940,500,4540,10,1,15495254,1016,-47.19,0.80,12,0.49,-139.00,8212.00,25700,20231121,-74.47,6140,20241115,6.84,25100,-73.86,20240109,6140,6.84,20241115,25700,-74.47,20231121,6140,6.84,20241115,4.44,N,228670,500,77 억,,1812092,N,N,12,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 160924 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 6690 200 2 3.08 385890750 58701 73.30 6480 6690 6410 8430 4550 6490 6573.43 11.71 0 6181 6843 6666 6403 6226 5963 6710 6270 77 1940 500 4540 10 1 15495254 1037 -48.13 0.81 12 0.38 -139.00 8212.00 25700 20231121 -73.97 6140 20241115 8.96 25100 -73.35 20240109 6140 8.96 20241115 25700 -73.97 20231121 6140 8.96 20241115 4.23 N 228670 500 77 억 1814864 N N 30 N 00 N
3 20241118 150936 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 6590 100 2 1.54 359732650 54775 68.39 6480 6690 6410 8430 4550 6490 6567.46 11.71 0 7735 6843 6666 6403 6226 5963 6710 6270 77 1940 500 4540 10 1 15495254 1021 -47.41 0.80 12 0.35 -139.00 8212.00 25700 20231121 -74.36 6140 20241115 7.33 25100 -73.75 20240109 6140 7.33 20241115 25700 -74.36 20231121 6140 7.33 20241115 4.23 N 228670 500 77 억 1814864 N N 1 N 00 N
4 20241118 140938 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 6540 50 2 0.77 264418790 40120 50.10 6480 6690 6410 8430 4550 6490 6590.70 11.71 0 6103 6843 6666 6403 6226 5963 6710 6270 77 1940 500 4540 10 1 15495254 1013 -47.05 0.80 12 0.26 -139.00 8212.00 25700 20231121 -74.55 6140 20241115 6.51 25100 -73.94 20240109 6140 6.51 20241115 25700 -74.55 20231121 6140 6.51 20241115 4.23 N 228670 500 77 억 1814864 N N 1 N 00 N
5 20241118 130931 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 6600 110 2 1.69 204210280 30965 38.66 6480 6690 6410 8430 4550 6490 6594.87 11.71 0 3985 6843 6666 6403 6226 5963 6710 6270 77 1940 500 4540 10 1 15495254 1023 -47.48 0.80 12 0.20 -139.00 8212.00 25700 20231121 -74.32 6140 20241115 7.49 25100 -73.71 20240109 6140 7.49 20241115 25700 -74.32 20231121 6140 7.49 20241115 4.23 N 228670 500 77 억 1814864 N N 1 N 00 N
6 20241118 120935 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 6640 150 2 2.31 175745960 26656 33.28 6480 6690 6410 8430 4550 6490 6593.11 11.71 0 3654 6843 6666 6403 6226 5963 6710 6270 77 1940 500 4540 10 1 15495254 1029 -47.77 0.81 12 0.17 -139.00 8212.00 25700 20231121 -74.16 6140 20241115 8.14 25100 -73.55 20240109 6140 8.14 20241115 25700 -74.16 20231121 6140 8.14 20241115 4.23 N 228670 500 77 억 1814864 N N 1 N 00 N
7 20241118 110936 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 6650 160 2 2.47 165012130 25041 31.27 6480 6690 6410 8430 4550 6490 6589.68 11.71 0 3521 6843 6666 6403 6226 5963 6710 6270 77 1940 500 4540 10 1 15495254 1030 -47.84 0.81 12 0.16 -139.00 8212.00 25700 20231121 -74.12 6140 20241115 8.31 25100 -73.51 20240109 6140 8.31 20241115 25700 -74.12 20231121 6140 8.31 20241115 4.23 N 228670 500 77 억 1814864 N N 1 N 00 N
8 20241118 100924 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 6640 150 2 2.31 130790190 19901 24.85 6480 6660 6410 8430 4550 6490 6572.04 11.71 0 3556 6843 6666 6403 6226 5963 6710 6270 77 1940 500 4540 10 1 15495254 1029 -47.77 0.81 12 0.13 -139.00 8212.00 25700 20231121 -74.16 6140 20241115 8.14 25100 -73.55 20240109 6140 8.14 20241115 25700 -74.16 20231121 6140 8.14 20241115 4.23 N 228670 500 77 억 1814864 N N 1 N 00 N
9 20241118 090924 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 6480 -10 5 -0.15 31250190 4828 6.03 6480 6500 6410 8430 4550 6490 6472.70 11.71 0 322 6843 6666 6403 6226 5963 6710 6270 77 1940 500 4540 10 1 15495254 1004 -46.62 0.79 12 0.03 -139.00 8212.00 25700 20231121 -74.79 6140 20241115 5.54 25100 -74.18 20240109 6140 5.54 20241115 25700 -74.79 20231121 6140 5.54 20241115 4.23 N 228670 500 77 억 1814864 N N 1 N 00 N
10 20241115 160957 55 60.00 KOSDAQ 신저가 의료정밀기기 N N N Y 60 N 6490 0 3 0.00 503246210 79459 102.97 6490 6580 6140 8430 4550 6490 6333.41 11.69 0 2772 7030 6760 6610 6340 6190 6685 6265 77 1940 500 4540 10 1 15495254 1006 -46.69 0.79 12 0.51 -139.00 8212.00 25700 20231121 -74.75 6140 20241115 5.70 25100 -74.14 20240109 6140 5.70 20241115 25700 -74.75 20231121 6140 5.70 20241115 4.44 N 228670 500 77 억 1812092 N N 1 N 00 N
11 20241115 151027 55 60.00 KOSDAQ 신저가 의료정밀기기 N N N Y 60 N 6500 10 2 0.15 492203660 77759 100.77 6490 6580 6140 8430 4550 6490 6329.86 11.69 0 2991 7030 6760 6610 6340 6190 6685 6265 77 1940 500 4540 10 1 15495254 1007 -46.76 0.79 12 0.50 -139.00 8212.00 25700 20231121 -74.71 6140 20241115 5.86 25100 -74.10 20240109 6140 5.86 20241115 25700 -74.71 20231121 6140 5.86 20241115 4.44 N 228670 500 77 억 1812092 N N 12 N 00 N
12 20241115 141016 55 60.00 KOSDAQ 신저가 의료정밀기기 N N N Y 60 N 6560 70 2 1.08 475819270 75252 97.52 6490 6560 6140 8430 4550 6490 6323.01 11.69 0 3576 7030 6760 6610 6340 6190 6685 6265 77 1940 500 4540 10 1 15495254 1016 -47.19 0.80 12 0.49 -139.00 8212.00 25700 20231121 -74.47 6140 20241115 6.84 25100 -73.86 20240109 6140 6.84 20241115 25700 -74.47 20231121 6140 6.84 20241115 4.44 N 228670 500 77 억 1812092 N N 12 N 00 N