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
305090/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
20241118,161032,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13400,520,2,4.04,3744222310,284375,128.97,12910,13540,12350,16740,9020,12880,13168.61,1.07,0,23727,13786,13332,12996,12542,12206,13165,12375,83,3860,500,9010,10,1,16556890,2219,352.63,24.14,12,1.72,38.00,555.00,16190,20240923,-17.23,4880,20240308,174.59,16190,-17.23,20240923,4880,174.59,20240308,16190,-17.23,20240923,4880,174.59,20240308,0.10,N,305090,500,82 억,,176385,N,N,979,N,00,N
20241118,151046,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13350,470,2,3.65,3686633070,280070,127.01,12910,13540,12350,16740,9020,12880,13165.37,1.07,0,23330,13786,13332,12996,12542,12206,13165,12375,83,3860,500,9010,10,1,16556890,2210,351.32,24.05,12,1.69,38.00,555.00,16190,20240923,-17.54,4880,20240308,173.57,16190,-17.54,20240923,4880,173.57,20240308,16190,-17.54,20240923,4880,173.57,20240308,0.10,N,305090,500,82 억,,176385,N,N,771,N,00,N
20241118,141048,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13300,420,2,3.26,3367668230,256225,116.20,12910,13540,12350,16740,9020,12880,13145.56,1.07,0,28437,13786,13332,12996,12542,12206,13165,12375,83,3860,500,9010,10,1,16556890,2202,350.00,23.96,12,1.55,38.00,555.00,16190,20240923,-17.85,4880,20240308,172.54,16190,-17.85,20240923,4880,172.54,20240308,16190,-17.85,20240923,4880,172.54,20240308,0.10,N,305090,500,82 억,,176385,N,N,771,N,00,N
20241118,131040,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13200,320,2,2.48,2624363910,200697,91.02,12910,13450,12350,16740,9020,12880,13078.30,1.07,0,32281,13786,13332,12996,12542,12206,13165,12375,83,3860,500,9010,10,1,16556890,2186,347.37,23.78,12,1.21,38.00,555.00,16190,20240923,-18.47,4880,20240308,170.49,16190,-18.47,20240923,4880,170.49,20240308,16190,-18.47,20240923,4880,170.49,20240308,0.10,N,305090,500,82 억,,176385,N,N,771,N,00,N
20241118,121045,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13360,480,2,3.73,2265068180,173581,78.72,12910,13450,12350,16740,9020,12880,13051.11,1.07,0,30485,13786,13332,12996,12542,12206,13165,12375,83,3860,500,9010,10,1,16556890,2212,351.58,24.07,12,1.05,38.00,555.00,16190,20240923,-17.48,4880,20240308,173.77,16190,-17.48,20240923,4880,173.77,20240308,16190,-17.48,20240923,4880,173.77,20240308,0.10,N,305090,500,82 억,,176385,N,N,771,N,00,N
20241118,111045,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13300,420,2,3.26,1950935360,150071,68.06,12910,13400,12350,16740,9020,12880,13001.77,1.07,0,22543,13786,13332,12996,12542,12206,13165,12375,83,3860,500,9010,10,1,16556890,2202,350.00,23.96,12,0.91,38.00,555.00,16190,20240923,-17.85,4880,20240308,172.54,16190,-17.85,20240923,4880,172.54,20240308,16190,-17.85,20240923,4880,172.54,20240308,0.10,N,305090,500,82 억,,176385,N,N,771,N,00,N
20241118,101034,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13260,380,2,2.95,1483133960,114969,52.14,12910,13350,12350,16740,9020,12880,12900.67,1.07,0,16542,13786,13332,12996,12542,12206,13165,12375,83,3860,500,9010,10,1,16556890,2195,348.95,23.89,12,0.69,38.00,555.00,16190,20240923,-18.10,4880,20240308,171.72,16190,-18.10,20240923,4880,171.72,20240308,16190,-18.10,20240923,4880,171.72,20240308,0.10,N,305090,500,82 억,,176385,N,N,771,N,00,N
20241118,091033,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,12400,-480,5,-3.73,280168540,22239,10.09,12910,12960,12350,16740,9020,12880,12569.00,1.07,0,-2853,13786,13332,12996,12542,12206,13165,12375,83,3860,500,9010,10,1,16556890,2053,326.32,22.34,12,0.13,38.00,555.00,16190,20240923,-23.41,4880,20240308,154.10,16190,-23.41,20240923,4880,154.10,20240308,16190,-23.41,20240923,4880,154.10,20240308,0.10,N,305090,500,82 억,,176385,N,N,771,N,00,N
20241115,161110,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,12880,-460,5,-3.45,2841433850,219985,110.92,13450,13450,12660,17340,9340,13340,12916.63,0.98,0,14246,14020,13680,13380,13040,12740,13660,13020,83,4000,500,9330,10,1,16556890,2133,338.95,23.21,12,1.33,38.00,555.00,16190,20240923,-20.44,4880,20240308,163.93,16190,-20.44,20240923,4880,163.93,20240308,16190,-20.44,20240923,4880,163.93,20240308,0.10,N,305090,500,82 억,,162650,N,N,771,N,00,N
20241115,151146,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,12910,-430,5,-3.22,2722459450,210753,106.27,13450,13450,12660,17340,9340,13340,12917.77,0.98,0,16443,14020,13680,13380,13040,12740,13660,13020,83,4000,500,9330,10,1,16556890,2137,339.74,23.26,12,1.27,38.00,555.00,16190,20240923,-20.26,4880,20240308,164.55,16190,-20.26,20240923,4880,164.55,20240308,16190,-20.26,20240923,4880,164.55,20240308,0.10,N,305090,500,82 억,,162650,N,N,41,N,00,N
20241115,141132,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,12750,-590,5,-4.42,1934750470,149279,75.27,13450,13450,12750,17340,9340,13340,12960.63,0.98,0,12613,14020,13680,13380,13040,12740,13660,13020,83,4000,500,9330,10,1,16556890,2111,335.53,22.97,12,0.90,38.00,555.00,16190,20240923,-21.25,4880,20240308,161.27,16190,-21.25,20240923,4880,161.27,20240308,16190,-21.25,20240923,4880,161.27,20240308,0.10,N,305090,500,82 억,,162650,N,N,41,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 161032 57 100.00 KOSDAQ 의료정밀기기 N N N N N 13400 520 2 4.04 3744222310 284375 128.97 12910 13540 12350 16740 9020 12880 13168.61 1.07 0 23727 13786 13332 12996 12542 12206 13165 12375 83 3860 500 9010 10 1 16556890 2219 352.63 24.14 12 1.72 38.00 555.00 16190 20240923 -17.23 4880 20240308 174.59 16190 -17.23 20240923 4880 174.59 20240308 16190 -17.23 20240923 4880 174.59 20240308 0.10 N 305090 500 82 억 176385 N N 979 N 00 N
3 20241118 151046 57 100.00 KOSDAQ 의료정밀기기 N N N N N 13350 470 2 3.65 3686633070 280070 127.01 12910 13540 12350 16740 9020 12880 13165.37 1.07 0 23330 13786 13332 12996 12542 12206 13165 12375 83 3860 500 9010 10 1 16556890 2210 351.32 24.05 12 1.69 38.00 555.00 16190 20240923 -17.54 4880 20240308 173.57 16190 -17.54 20240923 4880 173.57 20240308 16190 -17.54 20240923 4880 173.57 20240308 0.10 N 305090 500 82 억 176385 N N 771 N 00 N
4 20241118 141048 57 100.00 KOSDAQ 의료정밀기기 N N N N N 13300 420 2 3.26 3367668230 256225 116.20 12910 13540 12350 16740 9020 12880 13145.56 1.07 0 28437 13786 13332 12996 12542 12206 13165 12375 83 3860 500 9010 10 1 16556890 2202 350.00 23.96 12 1.55 38.00 555.00 16190 20240923 -17.85 4880 20240308 172.54 16190 -17.85 20240923 4880 172.54 20240308 16190 -17.85 20240923 4880 172.54 20240308 0.10 N 305090 500 82 억 176385 N N 771 N 00 N
5 20241118 131040 57 100.00 KOSDAQ 의료정밀기기 N N N N N 13200 320 2 2.48 2624363910 200697 91.02 12910 13450 12350 16740 9020 12880 13078.30 1.07 0 32281 13786 13332 12996 12542 12206 13165 12375 83 3860 500 9010 10 1 16556890 2186 347.37 23.78 12 1.21 38.00 555.00 16190 20240923 -18.47 4880 20240308 170.49 16190 -18.47 20240923 4880 170.49 20240308 16190 -18.47 20240923 4880 170.49 20240308 0.10 N 305090 500 82 억 176385 N N 771 N 00 N
6 20241118 121045 57 100.00 KOSDAQ 의료정밀기기 N N N N N 13360 480 2 3.73 2265068180 173581 78.72 12910 13450 12350 16740 9020 12880 13051.11 1.07 0 30485 13786 13332 12996 12542 12206 13165 12375 83 3860 500 9010 10 1 16556890 2212 351.58 24.07 12 1.05 38.00 555.00 16190 20240923 -17.48 4880 20240308 173.77 16190 -17.48 20240923 4880 173.77 20240308 16190 -17.48 20240923 4880 173.77 20240308 0.10 N 305090 500 82 억 176385 N N 771 N 00 N
7 20241118 111045 57 100.00 KOSDAQ 의료정밀기기 N N N N N 13300 420 2 3.26 1950935360 150071 68.06 12910 13400 12350 16740 9020 12880 13001.77 1.07 0 22543 13786 13332 12996 12542 12206 13165 12375 83 3860 500 9010 10 1 16556890 2202 350.00 23.96 12 0.91 38.00 555.00 16190 20240923 -17.85 4880 20240308 172.54 16190 -17.85 20240923 4880 172.54 20240308 16190 -17.85 20240923 4880 172.54 20240308 0.10 N 305090 500 82 억 176385 N N 771 N 00 N
8 20241118 101034 57 100.00 KOSDAQ 의료정밀기기 N N N N N 13260 380 2 2.95 1483133960 114969 52.14 12910 13350 12350 16740 9020 12880 12900.67 1.07 0 16542 13786 13332 12996 12542 12206 13165 12375 83 3860 500 9010 10 1 16556890 2195 348.95 23.89 12 0.69 38.00 555.00 16190 20240923 -18.10 4880 20240308 171.72 16190 -18.10 20240923 4880 171.72 20240308 16190 -18.10 20240923 4880 171.72 20240308 0.10 N 305090 500 82 억 176385 N N 771 N 00 N
9 20241118 091033 57 100.00 KOSDAQ 의료정밀기기 N N N N N 12400 -480 5 -3.73 280168540 22239 10.09 12910 12960 12350 16740 9020 12880 12569.00 1.07 0 -2853 13786 13332 12996 12542 12206 13165 12375 83 3860 500 9010 10 1 16556890 2053 326.32 22.34 12 0.13 38.00 555.00 16190 20240923 -23.41 4880 20240308 154.10 16190 -23.41 20240923 4880 154.10 20240308 16190 -23.41 20240923 4880 154.10 20240308 0.10 N 305090 500 82 억 176385 N N 771 N 00 N
10 20241115 161110 57 100.00 KOSDAQ 의료정밀기기 N N N N N 12880 -460 5 -3.45 2841433850 219985 110.92 13450 13450 12660 17340 9340 13340 12916.63 0.98 0 14246 14020 13680 13380 13040 12740 13660 13020 83 4000 500 9330 10 1 16556890 2133 338.95 23.21 12 1.33 38.00 555.00 16190 20240923 -20.44 4880 20240308 163.93 16190 -20.44 20240923 4880 163.93 20240308 16190 -20.44 20240923 4880 163.93 20240308 0.10 N 305090 500 82 억 162650 N N 771 N 00 N
11 20241115 151146 57 100.00 KOSDAQ 의료정밀기기 N N N N N 12910 -430 5 -3.22 2722459450 210753 106.27 13450 13450 12660 17340 9340 13340 12917.77 0.98 0 16443 14020 13680 13380 13040 12740 13660 13020 83 4000 500 9330 10 1 16556890 2137 339.74 23.26 12 1.27 38.00 555.00 16190 20240923 -20.26 4880 20240308 164.55 16190 -20.26 20240923 4880 164.55 20240308 16190 -20.26 20240923 4880 164.55 20240308 0.10 N 305090 500 82 억 162650 N N 41 N 00 N
12 20241115 141132 57 100.00 KOSDAQ 의료정밀기기 N N N N N 12750 -590 5 -4.42 1934750470 149279 75.27 13450 13450 12750 17340 9340 13340 12960.63 0.98 0 12613 14020 13680 13380 13040 12740 13660 13020 83 4000 500 9330 10 1 16556890 2111 335.53 22.97 12 0.90 38.00 555.00 16190 20240923 -21.25 4880 20240308 161.27 16190 -21.25 20240923 4880 161.27 20240308 16190 -21.25 20240923 4880 161.27 20240308 0.10 N 305090 500 82 억 162650 N N 41 N 00 N