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
360350/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
20241118,161116,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6650,-30,5,-0.45,140628680,21237,52.03,6680,6740,6480,8680,4680,6680,6621.87,4.76,0,-687,7026,6852,6506,6332,5986,6940,6420,28,2000,500,4140,10,1,5671970,377,19.73,2.63,12,0.37,337.00,2530.00,46400,20240223,-85.67,6160,20241115,7.95,46400,-85.67,20240223,6160,7.95,20241115,46400,-85.67,20240223,6160,7.95,20241115,2.22,N,360350,500,28 억,,270199,N,N,0,N,00,N
20241118,151131,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6570,-110,5,-1.65,133646060,20185,49.45,6680,6740,6480,8680,4680,6680,6621.06,4.76,0,-905,7026,6852,6506,6332,5986,6940,6420,28,2000,500,4140,10,1,5671970,373,19.50,2.60,12,0.36,337.00,2530.00,46400,20240223,-85.84,6160,20241115,6.66,46400,-85.84,20240223,6160,6.66,20241115,46400,-85.84,20240223,6160,6.66,20241115,2.22,N,360350,500,28 억,,270199,N,N,0,N,00,N
20241118,141132,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6560,-120,5,-1.80,124545380,18801,46.06,6680,6740,6480,8680,4680,6680,6624.40,4.76,0,-1034,7026,6852,6506,6332,5986,6940,6420,28,2000,500,4140,10,1,5671970,372,19.47,2.59,12,0.33,337.00,2530.00,46400,20240223,-85.86,6160,20241115,6.49,46400,-85.86,20240223,6160,6.49,20241115,46400,-85.86,20240223,6160,6.49,20241115,2.22,N,360350,500,28 억,,270199,N,N,0,N,00,N
20241118,131124,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6500,-180,5,-2.69,120052860,18116,44.38,6680,6740,6480,8680,4680,6680,6626.90,4.76,0,-758,7026,6852,6506,6332,5986,6940,6420,28,2000,500,4140,10,1,5671970,369,19.29,2.57,12,0.32,337.00,2530.00,46400,20240223,-85.99,6160,20241115,5.52,46400,-85.99,20240223,6160,5.52,20241115,46400,-85.99,20240223,6160,5.52,20241115,2.22,N,360350,500,28 억,,270199,N,N,0,N,00,N
20241118,121130,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6610,-70,5,-1.05,78654830,11795,28.90,6680,6740,6550,8680,4680,6680,6668.49,4.76,0,204,7026,6852,6506,6332,5986,6940,6420,28,2000,500,4140,10,1,5671970,375,19.61,2.61,12,0.21,337.00,2530.00,46400,20240223,-85.75,6160,20241115,7.31,46400,-85.75,20240223,6160,7.31,20241115,46400,-85.75,20240223,6160,7.31,20241115,2.22,N,360350,500,28 억,,270199,N,N,0,N,00,N
20241118,111129,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6650,-30,5,-0.45,72041090,10796,26.45,6680,6740,6550,8680,4680,6680,6672.94,4.76,0,508,7026,6852,6506,6332,5986,6940,6420,28,2000,500,4140,10,1,5671970,377,19.73,2.63,12,0.19,337.00,2530.00,46400,20240223,-85.67,6160,20241115,7.95,46400,-85.67,20240223,6160,7.95,20241115,46400,-85.67,20240223,6160,7.95,20241115,2.22,N,360350,500,28 억,,270199,N,N,0,N,00,N
20241118,101117,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6680,0,3,0.00,56034750,8401,20.58,6680,6740,6550,8680,4680,6680,6670.01,4.76,0,876,7026,6852,6506,6332,5986,6940,6420,28,2000,500,4140,10,1,5671970,379,19.82,2.64,12,0.15,337.00,2530.00,46400,20240223,-85.60,6160,20241115,8.44,46400,-85.60,20240223,6160,8.44,20241115,46400,-85.60,20240223,6160,8.44,20241115,2.22,N,360350,500,28 억,,270199,N,N,0,N,00,N
20241118,091116,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6660,-20,5,-0.30,13775070,2071,5.07,6680,6740,6550,8680,4680,6680,6651.41,4.76,0,-1034,7026,6852,6506,6332,5986,6940,6420,28,2000,500,4140,10,1,5671970,378,19.76,2.63,12,0.04,337.00,2530.00,46400,20240223,-85.65,6160,20241115,8.12,46400,-85.65,20240223,6160,8.12,20241115,46400,-85.65,20240223,6160,8.12,20241115,2.22,N,360350,500,28 억,,270199,N,N,0,N,00,N
20241115,161205,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,6680,430,2,6.88,261242420,40673,115.38,6230,6680,6160,8120,4380,6250,6422.99,4.67,0,5348,6756,6502,6376,6122,5996,6440,6060,28,1870,500,3870,10,1,5671970,379,19.82,2.64,12,0.72,337.00,2530.00,46400,20240223,-85.60,6160,20241115,8.44,46400,-85.60,20240223,6160,8.44,20241115,46400,-85.60,20240223,6160,8.44,20241115,2.28,N,360350,500,28 억,,264992,N,N,0,N,00,N
20241115,151235,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,6610,360,2,5.76,248220200,38722,109.85,6230,6680,6160,8120,4380,6250,6410.31,4.67,0,5970,6756,6502,6376,6122,5996,6440,6060,28,1870,500,3870,10,1,5671970,375,19.61,2.61,12,0.68,337.00,2530.00,46400,20240223,-85.75,6160,20241115,7.31,46400,-85.75,20240223,6160,7.31,20241115,46400,-85.75,20240223,6160,7.31,20241115,2.28,N,360350,500,28 억,,264992,N,N,0,N,00,N
20241115,141220,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,6560,310,2,4.96,177683130,28083,79.67,6230,6560,6160,8120,4380,6250,6327.07,4.67,0,8949,6756,6502,6376,6122,5996,6440,6060,28,1870,500,3870,10,1,5671970,372,19.47,2.59,12,0.50,337.00,2530.00,46400,20240223,-85.86,6160,20241115,6.49,46400,-85.86,20240223,6160,6.49,20241115,46400,-85.86,20240223,6160,6.49,20241115,2.28,N,360350,500,28 억,,264992,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 161116 57 100.00 KOSDAQ 의료정밀기기 N N N N N 6650 -30 5 -0.45 140628680 21237 52.03 6680 6740 6480 8680 4680 6680 6621.87 4.76 0 -687 7026 6852 6506 6332 5986 6940 6420 28 2000 500 4140 10 1 5671970 377 19.73 2.63 12 0.37 337.00 2530.00 46400 20240223 -85.67 6160 20241115 7.95 46400 -85.67 20240223 6160 7.95 20241115 46400 -85.67 20240223 6160 7.95 20241115 2.22 N 360350 500 28 억 270199 N N 0 N 00 N
3 20241118 151131 57 100.00 KOSDAQ 의료정밀기기 N N N N N 6570 -110 5 -1.65 133646060 20185 49.45 6680 6740 6480 8680 4680 6680 6621.06 4.76 0 -905 7026 6852 6506 6332 5986 6940 6420 28 2000 500 4140 10 1 5671970 373 19.50 2.60 12 0.36 337.00 2530.00 46400 20240223 -85.84 6160 20241115 6.66 46400 -85.84 20240223 6160 6.66 20241115 46400 -85.84 20240223 6160 6.66 20241115 2.22 N 360350 500 28 억 270199 N N 0 N 00 N
4 20241118 141132 57 100.00 KOSDAQ 의료정밀기기 N N N N N 6560 -120 5 -1.80 124545380 18801 46.06 6680 6740 6480 8680 4680 6680 6624.40 4.76 0 -1034 7026 6852 6506 6332 5986 6940 6420 28 2000 500 4140 10 1 5671970 372 19.47 2.59 12 0.33 337.00 2530.00 46400 20240223 -85.86 6160 20241115 6.49 46400 -85.86 20240223 6160 6.49 20241115 46400 -85.86 20240223 6160 6.49 20241115 2.22 N 360350 500 28 억 270199 N N 0 N 00 N
5 20241118 131124 57 100.00 KOSDAQ 의료정밀기기 N N N N N 6500 -180 5 -2.69 120052860 18116 44.38 6680 6740 6480 8680 4680 6680 6626.90 4.76 0 -758 7026 6852 6506 6332 5986 6940 6420 28 2000 500 4140 10 1 5671970 369 19.29 2.57 12 0.32 337.00 2530.00 46400 20240223 -85.99 6160 20241115 5.52 46400 -85.99 20240223 6160 5.52 20241115 46400 -85.99 20240223 6160 5.52 20241115 2.22 N 360350 500 28 억 270199 N N 0 N 00 N
6 20241118 121130 57 100.00 KOSDAQ 의료정밀기기 N N N N N 6610 -70 5 -1.05 78654830 11795 28.90 6680 6740 6550 8680 4680 6680 6668.49 4.76 0 204 7026 6852 6506 6332 5986 6940 6420 28 2000 500 4140 10 1 5671970 375 19.61 2.61 12 0.21 337.00 2530.00 46400 20240223 -85.75 6160 20241115 7.31 46400 -85.75 20240223 6160 7.31 20241115 46400 -85.75 20240223 6160 7.31 20241115 2.22 N 360350 500 28 억 270199 N N 0 N 00 N
7 20241118 111129 57 100.00 KOSDAQ 의료정밀기기 N N N N N 6650 -30 5 -0.45 72041090 10796 26.45 6680 6740 6550 8680 4680 6680 6672.94 4.76 0 508 7026 6852 6506 6332 5986 6940 6420 28 2000 500 4140 10 1 5671970 377 19.73 2.63 12 0.19 337.00 2530.00 46400 20240223 -85.67 6160 20241115 7.95 46400 -85.67 20240223 6160 7.95 20241115 46400 -85.67 20240223 6160 7.95 20241115 2.22 N 360350 500 28 억 270199 N N 0 N 00 N
8 20241118 101117 57 100.00 KOSDAQ 의료정밀기기 N N N N N 6680 0 3 0.00 56034750 8401 20.58 6680 6740 6550 8680 4680 6680 6670.01 4.76 0 876 7026 6852 6506 6332 5986 6940 6420 28 2000 500 4140 10 1 5671970 379 19.82 2.64 12 0.15 337.00 2530.00 46400 20240223 -85.60 6160 20241115 8.44 46400 -85.60 20240223 6160 8.44 20241115 46400 -85.60 20240223 6160 8.44 20241115 2.22 N 360350 500 28 억 270199 N N 0 N 00 N
9 20241118 091116 57 100.00 KOSDAQ 의료정밀기기 N N N N N 6660 -20 5 -0.30 13775070 2071 5.07 6680 6740 6550 8680 4680 6680 6651.41 4.76 0 -1034 7026 6852 6506 6332 5986 6940 6420 28 2000 500 4140 10 1 5671970 378 19.76 2.63 12 0.04 337.00 2530.00 46400 20240223 -85.65 6160 20241115 8.12 46400 -85.65 20240223 6160 8.12 20241115 46400 -85.65 20240223 6160 8.12 20241115 2.22 N 360350 500 28 억 270199 N N 0 N 00 N
10 20241115 161205 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 6680 430 2 6.88 261242420 40673 115.38 6230 6680 6160 8120 4380 6250 6422.99 4.67 0 5348 6756 6502 6376 6122 5996 6440 6060 28 1870 500 3870 10 1 5671970 379 19.82 2.64 12 0.72 337.00 2530.00 46400 20240223 -85.60 6160 20241115 8.44 46400 -85.60 20240223 6160 8.44 20241115 46400 -85.60 20240223 6160 8.44 20241115 2.28 N 360350 500 28 억 264992 N N 0 N 00 N
11 20241115 151235 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 6610 360 2 5.76 248220200 38722 109.85 6230 6680 6160 8120 4380 6250 6410.31 4.67 0 5970 6756 6502 6376 6122 5996 6440 6060 28 1870 500 3870 10 1 5671970 375 19.61 2.61 12 0.68 337.00 2530.00 46400 20240223 -85.75 6160 20241115 7.31 46400 -85.75 20240223 6160 7.31 20241115 46400 -85.75 20240223 6160 7.31 20241115 2.28 N 360350 500 28 억 264992 N N 0 N 00 N
12 20241115 141220 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 6560 310 2 4.96 177683130 28083 79.67 6230 6560 6160 8120 4380 6250 6327.07 4.67 0 8949 6756 6502 6376 6122 5996 6440 6060 28 1870 500 3870 10 1 5671970 372 19.47 2.59 12 0.50 337.00 2530.00 46400 20240223 -85.86 6160 20241115 6.49 46400 -85.86 20240223 6160 6.49 20241115 46400 -85.86 20240223 6160 6.49 20241115 2.28 N 360350 500 28 억 264992 N N 0 N 00 N