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
261200/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
20241118,160952,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6280,-80,5,-1.26,162920440,25796,61.91,6300,6400,6260,8260,4460,6360,6315.89,0.58,0,-1396,6553,6456,6323,6226,6093,6505,6275,79,1900,500,4570,10,1,15809700,993,25.84,1.62,12,0.16,243.00,3866.00,11900,20240229,-47.23,6190,20241115,1.45,11900,-47.23,20240229,6190,1.45,20241115,11900,-47.23,20240229,6190,1.45,20241115,1.05,N,261200,500,79 억,,92405,N,N,0,N,00,N
20241118,151005,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6290,-70,5,-1.10,156885080,24835,59.61,6300,6400,6260,8260,4460,6360,6317.10,0.58,0,-843,6553,6456,6323,6226,6093,6505,6275,79,1900,500,4570,10,1,15809700,994,25.88,1.63,12,0.16,243.00,3866.00,11900,20240229,-47.14,6190,20241115,1.62,11900,-47.14,20240229,6190,1.62,20241115,11900,-47.14,20240229,6190,1.62,20241115,1.05,N,261200,500,79 억,,92405,N,N,0,N,00,N
20241118,141007,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6280,-80,5,-1.26,143840440,22759,54.62,6300,6400,6260,8260,4460,6360,6320.16,0.58,0,41,6553,6456,6323,6226,6093,6505,6275,79,1900,500,4570,10,1,15809700,993,25.84,1.62,12,0.14,243.00,3866.00,11900,20240229,-47.23,6190,20241115,1.45,11900,-47.23,20240229,6190,1.45,20241115,11900,-47.23,20240229,6190,1.45,20241115,1.05,N,261200,500,79 억,,92405,N,N,0,N,00,N
20241118,130959,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6290,-70,5,-1.10,127473920,20153,48.37,6300,6400,6260,8260,4460,6360,6325.31,0.58,0,1648,6553,6456,6323,6226,6093,6505,6275,79,1900,500,4570,10,1,15809700,994,25.88,1.63,12,0.13,243.00,3866.00,11900,20240229,-47.14,6190,20241115,1.62,11900,-47.14,20240229,6190,1.62,20241115,11900,-47.14,20240229,6190,1.62,20241115,1.05,N,261200,500,79 억,,92405,N,N,0,N,00,N
20241118,121004,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6300,-60,5,-0.94,116337690,18381,44.12,6300,6400,6290,8260,4460,6360,6329.24,0.58,0,2397,6553,6456,6323,6226,6093,6505,6275,79,1900,500,4570,10,1,15809700,996,25.93,1.63,12,0.12,243.00,3866.00,11900,20240229,-47.06,6190,20241115,1.78,11900,-47.06,20240229,6190,1.78,20241115,11900,-47.06,20240229,6190,1.78,20241115,1.05,N,261200,500,79 억,,92405,N,N,0,N,00,N
20241118,111005,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6340,-20,5,-0.31,104007030,16426,39.42,6300,6400,6300,8260,4460,6360,6331.85,0.58,0,2906,6553,6456,6323,6226,6093,6505,6275,79,1900,500,4570,10,1,15809700,1002,26.09,1.64,12,0.10,243.00,3866.00,11900,20240229,-46.72,6190,20241115,2.42,11900,-46.72,20240229,6190,2.42,20241115,11900,-46.72,20240229,6190,2.42,20241115,1.05,N,261200,500,79 억,,92405,N,N,0,N,00,N
20241118,100953,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6380,20,2,0.31,68652100,10843,26.02,6300,6400,6300,8260,4460,6360,6331.47,0.58,0,2584,6553,6456,6323,6226,6093,6505,6275,79,1900,500,4570,10,1,15809700,1009,26.26,1.65,12,0.07,243.00,3866.00,11900,20240229,-46.39,6190,20241115,3.07,11900,-46.39,20240229,6190,3.07,20241115,11900,-46.39,20240229,6190,3.07,20241115,1.05,N,261200,500,79 억,,92405,N,N,0,N,00,N
20241118,090951,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6300,-60,5,-0.94,14916170,2367,5.68,6300,6350,6300,8260,4460,6360,6301.72,0.58,0,331,6553,6456,6323,6226,6093,6505,6275,79,1900,500,4570,10,1,15809700,996,25.93,1.63,12,0.01,243.00,3866.00,11900,20240229,-47.06,6190,20241115,1.78,11900,-47.06,20240229,6190,1.78,20241115,11900,-47.06,20240229,6190,1.78,20241115,1.05,N,261200,500,79 억,,92405,N,N,0,N,00,N
20241115,161027,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,6360,130,2,2.09,261116070,41519,77.30,6290,6420,6190,8090,4370,6230,6288.97,0.54,0,6596,6716,6472,6346,6102,5976,6410,6040,79,1860,500,4480,10,1,15809700,1005,26.17,1.65,12,0.26,243.00,3866.00,11900,20240229,-46.55,6190,20241115,2.75,11900,-46.55,20240229,6190,2.75,20241115,11900,-46.55,20240229,6190,2.75,20241115,1.08,N,261200,500,79 억,,85715,N,N,0,N,00,N
20241115,151059,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,6340,110,2,1.77,254643840,40500,75.40,6290,6420,6190,8090,4370,6230,6287.50,0.54,0,6746,6716,6472,6346,6102,5976,6410,6040,79,1860,500,4480,10,1,15809700,1002,26.09,1.64,12,0.26,243.00,3866.00,11900,20240229,-46.72,6190,20241115,2.42,11900,-46.72,20240229,6190,2.42,20241115,11900,-46.72,20240229,6190,2.42,20241115,1.08,N,261200,500,79 억,,85715,N,N,0,N,00,N
20241115,141047,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,6390,160,2,2.57,167819640,26848,49.99,6290,6420,6190,8090,4370,6230,6250.73,0.54,0,-4364,6716,6472,6346,6102,5976,6410,6040,79,1860,500,4480,10,1,15809700,1010,26.30,1.65,12,0.17,243.00,3866.00,11900,20240229,-46.30,6190,20241115,3.23,11900,-46.30,20240229,6190,3.23,20241115,11900,-46.30,20240229,6190,3.23,20241115,1.08,N,261200,500,79 억,,85715,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 160952 57 100.00 KOSDAQ 의료정밀기기 N N N N N 6280 -80 5 -1.26 162920440 25796 61.91 6300 6400 6260 8260 4460 6360 6315.89 0.58 0 -1396 6553 6456 6323 6226 6093 6505 6275 79 1900 500 4570 10 1 15809700 993 25.84 1.62 12 0.16 243.00 3866.00 11900 20240229 -47.23 6190 20241115 1.45 11900 -47.23 20240229 6190 1.45 20241115 11900 -47.23 20240229 6190 1.45 20241115 1.05 N 261200 500 79 억 92405 N N 0 N 00 N
3 20241118 151005 57 100.00 KOSDAQ 의료정밀기기 N N N N N 6290 -70 5 -1.10 156885080 24835 59.61 6300 6400 6260 8260 4460 6360 6317.10 0.58 0 -843 6553 6456 6323 6226 6093 6505 6275 79 1900 500 4570 10 1 15809700 994 25.88 1.63 12 0.16 243.00 3866.00 11900 20240229 -47.14 6190 20241115 1.62 11900 -47.14 20240229 6190 1.62 20241115 11900 -47.14 20240229 6190 1.62 20241115 1.05 N 261200 500 79 억 92405 N N 0 N 00 N
4 20241118 141007 57 100.00 KOSDAQ 의료정밀기기 N N N N N 6280 -80 5 -1.26 143840440 22759 54.62 6300 6400 6260 8260 4460 6360 6320.16 0.58 0 41 6553 6456 6323 6226 6093 6505 6275 79 1900 500 4570 10 1 15809700 993 25.84 1.62 12 0.14 243.00 3866.00 11900 20240229 -47.23 6190 20241115 1.45 11900 -47.23 20240229 6190 1.45 20241115 11900 -47.23 20240229 6190 1.45 20241115 1.05 N 261200 500 79 억 92405 N N 0 N 00 N
5 20241118 130959 57 100.00 KOSDAQ 의료정밀기기 N N N N N 6290 -70 5 -1.10 127473920 20153 48.37 6300 6400 6260 8260 4460 6360 6325.31 0.58 0 1648 6553 6456 6323 6226 6093 6505 6275 79 1900 500 4570 10 1 15809700 994 25.88 1.63 12 0.13 243.00 3866.00 11900 20240229 -47.14 6190 20241115 1.62 11900 -47.14 20240229 6190 1.62 20241115 11900 -47.14 20240229 6190 1.62 20241115 1.05 N 261200 500 79 억 92405 N N 0 N 00 N
6 20241118 121004 57 100.00 KOSDAQ 의료정밀기기 N N N N N 6300 -60 5 -0.94 116337690 18381 44.12 6300 6400 6290 8260 4460 6360 6329.24 0.58 0 2397 6553 6456 6323 6226 6093 6505 6275 79 1900 500 4570 10 1 15809700 996 25.93 1.63 12 0.12 243.00 3866.00 11900 20240229 -47.06 6190 20241115 1.78 11900 -47.06 20240229 6190 1.78 20241115 11900 -47.06 20240229 6190 1.78 20241115 1.05 N 261200 500 79 억 92405 N N 0 N 00 N
7 20241118 111005 57 100.00 KOSDAQ 의료정밀기기 N N N N N 6340 -20 5 -0.31 104007030 16426 39.42 6300 6400 6300 8260 4460 6360 6331.85 0.58 0 2906 6553 6456 6323 6226 6093 6505 6275 79 1900 500 4570 10 1 15809700 1002 26.09 1.64 12 0.10 243.00 3866.00 11900 20240229 -46.72 6190 20241115 2.42 11900 -46.72 20240229 6190 2.42 20241115 11900 -46.72 20240229 6190 2.42 20241115 1.05 N 261200 500 79 억 92405 N N 0 N 00 N
8 20241118 100953 57 100.00 KOSDAQ 의료정밀기기 N N N N N 6380 20 2 0.31 68652100 10843 26.02 6300 6400 6300 8260 4460 6360 6331.47 0.58 0 2584 6553 6456 6323 6226 6093 6505 6275 79 1900 500 4570 10 1 15809700 1009 26.26 1.65 12 0.07 243.00 3866.00 11900 20240229 -46.39 6190 20241115 3.07 11900 -46.39 20240229 6190 3.07 20241115 11900 -46.39 20240229 6190 3.07 20241115 1.05 N 261200 500 79 억 92405 N N 0 N 00 N
9 20241118 090951 57 100.00 KOSDAQ 의료정밀기기 N N N N N 6300 -60 5 -0.94 14916170 2367 5.68 6300 6350 6300 8260 4460 6360 6301.72 0.58 0 331 6553 6456 6323 6226 6093 6505 6275 79 1900 500 4570 10 1 15809700 996 25.93 1.63 12 0.01 243.00 3866.00 11900 20240229 -47.06 6190 20241115 1.78 11900 -47.06 20240229 6190 1.78 20241115 11900 -47.06 20240229 6190 1.78 20241115 1.05 N 261200 500 79 억 92405 N N 0 N 00 N
10 20241115 161027 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 6360 130 2 2.09 261116070 41519 77.30 6290 6420 6190 8090 4370 6230 6288.97 0.54 0 6596 6716 6472 6346 6102 5976 6410 6040 79 1860 500 4480 10 1 15809700 1005 26.17 1.65 12 0.26 243.00 3866.00 11900 20240229 -46.55 6190 20241115 2.75 11900 -46.55 20240229 6190 2.75 20241115 11900 -46.55 20240229 6190 2.75 20241115 1.08 N 261200 500 79 억 85715 N N 0 N 00 N
11 20241115 151059 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 6340 110 2 1.77 254643840 40500 75.40 6290 6420 6190 8090 4370 6230 6287.50 0.54 0 6746 6716 6472 6346 6102 5976 6410 6040 79 1860 500 4480 10 1 15809700 1002 26.09 1.64 12 0.26 243.00 3866.00 11900 20240229 -46.72 6190 20241115 2.42 11900 -46.72 20240229 6190 2.42 20241115 11900 -46.72 20240229 6190 2.42 20241115 1.08 N 261200 500 79 억 85715 N N 0 N 00 N
12 20241115 141047 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 6390 160 2 2.57 167819640 26848 49.99 6290 6420 6190 8090 4370 6230 6250.73 0.54 0 -4364 6716 6472 6346 6102 5976 6410 6040 79 1860 500 4480 10 1 15809700 1010 26.30 1.65 12 0.17 243.00 3866.00 11900 20240229 -46.30 6190 20241115 3.23 11900 -46.30 20240229 6190 3.23 20241115 11900 -46.30 20240229 6190 3.23 20241115 1.08 N 261200 500 79 억 85715 N N 0 N 00 N