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
335890/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
20241118,161056,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,8140,-20,5,-0.25,2880692250,352966,64.79,8080,8270,8060,10600,5720,8160,8161.42,1.93,0,-38715,8426,8292,8176,8042,7926,8360,8110,58,2440,100,6030,10,1,58419125,4755,22.00,7.90,12,0.60,370.00,1031.00,12030,20240401,-32.34,7050,20240208,15.46,12030,-32.34,20240401,7050,15.46,20240208,12030,-32.34,20240401,7050,15.46,20240208,5.18,N,335890,100,58 억,,1124804,N,N,4460,N,00,N
20241118,151110,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,8160,0,3,0.00,2713699760,332475,61.03,8080,8270,8060,10600,5720,8160,8162.12,1.93,0,-40168,8426,8292,8176,8042,7926,8360,8110,58,2440,100,6030,10,1,58419125,4767,22.05,7.91,12,0.57,370.00,1031.00,12030,20240401,-32.17,7050,20240208,15.74,12030,-32.17,20240401,7050,15.74,20240208,12030,-32.17,20240401,7050,15.74,20240208,5.18,N,335890,100,58 억,,1124804,N,N,3428,N,00,N
20241118,141112,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,8140,-20,5,-0.25,2354404040,288335,52.93,8080,8270,8060,10600,5720,8160,8165.52,1.93,0,-38826,8426,8292,8176,8042,7926,8360,8110,58,2440,100,6030,10,1,58419125,4755,22.00,7.90,12,0.49,370.00,1031.00,12030,20240401,-32.34,7050,20240208,15.46,12030,-32.34,20240401,7050,15.46,20240208,12030,-32.34,20240401,7050,15.46,20240208,5.18,N,335890,100,58 억,,1124804,N,N,3428,N,00,N
20241118,131104,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,8150,-10,5,-0.12,2068543080,253214,46.48,8080,8270,8060,10600,5720,8160,8169.15,1.93,0,-34824,8426,8292,8176,8042,7926,8360,8110,58,2440,100,6030,10,1,58419125,4761,22.03,7.90,12,0.43,370.00,1031.00,12030,20240401,-32.25,7050,20240208,15.60,12030,-32.25,20240401,7050,15.60,20240208,12030,-32.25,20240401,7050,15.60,20240208,5.18,N,335890,100,58 억,,1124804,N,N,3428,N,00,N
20241118,121110,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,8160,0,3,0.00,1795166140,219709,40.33,8080,8270,8060,10600,5720,8160,8170.66,1.93,0,-28279,8426,8292,8176,8042,7926,8360,8110,58,2440,100,6030,10,1,58419125,4767,22.05,7.91,12,0.38,370.00,1031.00,12030,20240401,-32.17,7050,20240208,15.74,12030,-32.17,20240401,7050,15.74,20240208,12030,-32.17,20240401,7050,15.74,20240208,5.18,N,335890,100,58 억,,1124804,N,N,3428,N,00,N
20241118,111110,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,8180,20,2,0.25,1486029280,181875,33.38,8080,8270,8060,10600,5720,8160,8170.61,1.93,0,-23661,8426,8292,8176,8042,7926,8360,8110,58,2440,100,6030,10,1,58419125,4779,22.11,7.93,12,0.31,370.00,1031.00,12030,20240401,-32.00,7050,20240208,16.03,12030,-32.00,20240401,7050,16.03,20240208,12030,-32.00,20240401,7050,16.03,20240208,5.18,N,335890,100,58 억,,1124804,N,N,3428,N,00,N
20241118,101057,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,8250,90,2,1.10,905058380,110917,20.36,8080,8270,8060,10600,5720,8160,8159.78,1.93,0,-4544,8426,8292,8176,8042,7926,8360,8110,58,2440,100,6030,10,1,58419125,4820,22.30,8.00,12,0.19,370.00,1031.00,12030,20240401,-31.42,7050,20240208,17.02,12030,-31.42,20240401,7050,17.02,20240208,12030,-31.42,20240401,7050,17.02,20240208,5.18,N,335890,100,58 억,,1124804,N,N,3428,N,00,N
20241118,091056,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,8110,-50,5,-0.61,229050520,28344,5.20,8080,8150,8060,10600,5720,8160,8080.90,1.93,0,-6849,8426,8292,8176,8042,7926,8360,8110,58,2440,100,6030,10,1,58419125,4738,21.92,7.87,12,0.05,370.00,1031.00,12030,20240401,-32.59,7050,20240208,15.04,12030,-32.59,20240401,7050,15.04,20240208,12030,-32.59,20240401,7050,15.04,20240208,5.18,N,335890,100,58 억,,1124804,N,N,3428,N,00,N
20241115,161144,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,8160,0,3,0.00,4362281250,535137,60.92,8120,8310,8060,10600,5720,8160,8151.88,1.98,0,-33069,8800,8480,8320,8000,7840,8400,7920,58,2440,100,6030,10,1,58419125,4767,22.05,7.91,12,0.92,370.00,1031.00,12030,20240401,-32.17,7030,20231108,16.07,12030,-32.17,20240401,7050,15.74,20240208,12030,-32.17,20240401,7050,15.74,20240208,5.51,N,335890,100,58 억,,1155666,N,N,3428,N,00,N
20241115,151213,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,8180,20,2,0.25,4138892240,507773,57.81,8120,8310,8060,10600,5720,8160,8151.07,1.98,0,-34832,8800,8480,8320,8000,7840,8400,7920,58,2440,100,6030,10,1,58419125,4779,22.11,7.93,12,0.87,370.00,1031.00,12030,20240401,-32.00,7030,20231108,16.36,12030,-32.00,20240401,7050,16.03,20240208,12030,-32.00,20240401,7050,16.03,20240208,5.51,N,335890,100,58 억,,1155666,N,N,631,N,00,N
20241115,141158,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,8240,80,2,0.98,3662390720,449776,51.21,8120,8310,8060,10600,5720,8160,8142.69,1.98,0,-43026,8800,8480,8320,8000,7840,8400,7920,58,2440,100,6030,10,1,58419125,4814,22.27,7.99,12,0.77,370.00,1031.00,12030,20240401,-31.50,7030,20231108,17.21,12030,-31.50,20240401,7050,16.88,20240208,12030,-31.50,20240401,7050,16.88,20240208,5.51,N,335890,100,58 억,,1155666,N,N,631,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 161056 55 40.00 KOSDAQ 의료정밀기기 N N N Y 40 N 8140 -20 5 -0.25 2880692250 352966 64.79 8080 8270 8060 10600 5720 8160 8161.42 1.93 0 -38715 8426 8292 8176 8042 7926 8360 8110 58 2440 100 6030 10 1 58419125 4755 22.00 7.90 12 0.60 370.00 1031.00 12030 20240401 -32.34 7050 20240208 15.46 12030 -32.34 20240401 7050 15.46 20240208 12030 -32.34 20240401 7050 15.46 20240208 5.18 N 335890 100 58 억 1124804 N N 4460 N 00 N
3 20241118 151110 55 40.00 KOSDAQ 의료정밀기기 N N N Y 40 N 8160 0 3 0.00 2713699760 332475 61.03 8080 8270 8060 10600 5720 8160 8162.12 1.93 0 -40168 8426 8292 8176 8042 7926 8360 8110 58 2440 100 6030 10 1 58419125 4767 22.05 7.91 12 0.57 370.00 1031.00 12030 20240401 -32.17 7050 20240208 15.74 12030 -32.17 20240401 7050 15.74 20240208 12030 -32.17 20240401 7050 15.74 20240208 5.18 N 335890 100 58 억 1124804 N N 3428 N 00 N
4 20241118 141112 55 40.00 KOSDAQ 의료정밀기기 N N N Y 40 N 8140 -20 5 -0.25 2354404040 288335 52.93 8080 8270 8060 10600 5720 8160 8165.52 1.93 0 -38826 8426 8292 8176 8042 7926 8360 8110 58 2440 100 6030 10 1 58419125 4755 22.00 7.90 12 0.49 370.00 1031.00 12030 20240401 -32.34 7050 20240208 15.46 12030 -32.34 20240401 7050 15.46 20240208 12030 -32.34 20240401 7050 15.46 20240208 5.18 N 335890 100 58 억 1124804 N N 3428 N 00 N
5 20241118 131104 55 40.00 KOSDAQ 의료정밀기기 N N N Y 40 N 8150 -10 5 -0.12 2068543080 253214 46.48 8080 8270 8060 10600 5720 8160 8169.15 1.93 0 -34824 8426 8292 8176 8042 7926 8360 8110 58 2440 100 6030 10 1 58419125 4761 22.03 7.90 12 0.43 370.00 1031.00 12030 20240401 -32.25 7050 20240208 15.60 12030 -32.25 20240401 7050 15.60 20240208 12030 -32.25 20240401 7050 15.60 20240208 5.18 N 335890 100 58 억 1124804 N N 3428 N 00 N
6 20241118 121110 55 40.00 KOSDAQ 의료정밀기기 N N N Y 40 N 8160 0 3 0.00 1795166140 219709 40.33 8080 8270 8060 10600 5720 8160 8170.66 1.93 0 -28279 8426 8292 8176 8042 7926 8360 8110 58 2440 100 6030 10 1 58419125 4767 22.05 7.91 12 0.38 370.00 1031.00 12030 20240401 -32.17 7050 20240208 15.74 12030 -32.17 20240401 7050 15.74 20240208 12030 -32.17 20240401 7050 15.74 20240208 5.18 N 335890 100 58 억 1124804 N N 3428 N 00 N
7 20241118 111110 55 40.00 KOSDAQ 의료정밀기기 N N N Y 40 N 8180 20 2 0.25 1486029280 181875 33.38 8080 8270 8060 10600 5720 8160 8170.61 1.93 0 -23661 8426 8292 8176 8042 7926 8360 8110 58 2440 100 6030 10 1 58419125 4779 22.11 7.93 12 0.31 370.00 1031.00 12030 20240401 -32.00 7050 20240208 16.03 12030 -32.00 20240401 7050 16.03 20240208 12030 -32.00 20240401 7050 16.03 20240208 5.18 N 335890 100 58 억 1124804 N N 3428 N 00 N
8 20241118 101057 55 40.00 KOSDAQ 의료정밀기기 N N N Y 40 N 8250 90 2 1.10 905058380 110917 20.36 8080 8270 8060 10600 5720 8160 8159.78 1.93 0 -4544 8426 8292 8176 8042 7926 8360 8110 58 2440 100 6030 10 1 58419125 4820 22.30 8.00 12 0.19 370.00 1031.00 12030 20240401 -31.42 7050 20240208 17.02 12030 -31.42 20240401 7050 17.02 20240208 12030 -31.42 20240401 7050 17.02 20240208 5.18 N 335890 100 58 억 1124804 N N 3428 N 00 N
9 20241118 091056 55 40.00 KOSDAQ 의료정밀기기 N N N Y 40 N 8110 -50 5 -0.61 229050520 28344 5.20 8080 8150 8060 10600 5720 8160 8080.90 1.93 0 -6849 8426 8292 8176 8042 7926 8360 8110 58 2440 100 6030 10 1 58419125 4738 21.92 7.87 12 0.05 370.00 1031.00 12030 20240401 -32.59 7050 20240208 15.04 12030 -32.59 20240401 7050 15.04 20240208 12030 -32.59 20240401 7050 15.04 20240208 5.18 N 335890 100 58 억 1124804 N N 3428 N 00 N
10 20241115 161144 55 40.00 KOSDAQ 의료정밀기기 N N N Y 40 N 8160 0 3 0.00 4362281250 535137 60.92 8120 8310 8060 10600 5720 8160 8151.88 1.98 0 -33069 8800 8480 8320 8000 7840 8400 7920 58 2440 100 6030 10 1 58419125 4767 22.05 7.91 12 0.92 370.00 1031.00 12030 20240401 -32.17 7030 20231108 16.07 12030 -32.17 20240401 7050 15.74 20240208 12030 -32.17 20240401 7050 15.74 20240208 5.51 N 335890 100 58 억 1155666 N N 3428 N 00 N
11 20241115 151213 55 40.00 KOSDAQ 의료정밀기기 N N N Y 40 N 8180 20 2 0.25 4138892240 507773 57.81 8120 8310 8060 10600 5720 8160 8151.07 1.98 0 -34832 8800 8480 8320 8000 7840 8400 7920 58 2440 100 6030 10 1 58419125 4779 22.11 7.93 12 0.87 370.00 1031.00 12030 20240401 -32.00 7030 20231108 16.36 12030 -32.00 20240401 7050 16.03 20240208 12030 -32.00 20240401 7050 16.03 20240208 5.51 N 335890 100 58 억 1155666 N N 631 N 00 N
12 20241115 141158 55 40.00 KOSDAQ 의료정밀기기 N N N Y 40 N 8240 80 2 0.98 3662390720 449776 51.21 8120 8310 8060 10600 5720 8160 8142.69 1.98 0 -43026 8800 8480 8320 8000 7840 8400 7920 58 2440 100 6030 10 1 58419125 4814 22.27 7.99 12 0.77 370.00 1031.00 12030 20240401 -31.50 7030 20231108 17.21 12030 -31.50 20240401 7050 16.88 20240208 12030 -31.50 20240401 7050 16.88 20240208 5.51 N 335890 100 58 억 1155666 N N 631 N 00 N