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
464080/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
20241118,161228,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7520,1730,1,29.88,40819434750,5731489,1523.70,6070,7520,5990,7520,4060,5790,7121.91,0.72,0,77766,6156,5972,5786,5602,5416,5880,5510,18,1730,100,3580,10,1,17681830,1330,11.46,5.85,12,32.41,656.00,1285.00,21100,20240625,-64.36,4975,20240823,51.16,21100,-64.36,20240625,4975,51.16,20240823,21100,-64.36,20240625,4975,51.16,20240823,2.40,N,464080,100,17 억,,126923,N,N,675,N,00,N
20241118,151244,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7520,1730,1,29.88,40780669150,5726334,1522.33,6070,7520,5990,7520,4060,5790,7121.60,0.72,0,77539,6156,5972,5786,5602,5416,5880,5510,18,1730,100,3580,10,1,17681830,1330,11.46,5.85,12,32.39,656.00,1285.00,21100,20240625,-64.36,4975,20240823,51.16,21100,-64.36,20240625,4975,51.16,20240823,21100,-64.36,20240625,4975,51.16,20240823,2.40,N,464080,100,17 억,,126923,N,N,15,N,00,N
20241118,141249,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7520,1730,1,29.88,40584246750,5700214,1515.39,6070,7520,5990,7520,4060,5790,7119.78,0.72,0,77765,6156,5972,5786,5602,5416,5880,5510,18,1730,100,3580,10,1,17681830,1330,11.46,5.85,12,32.24,656.00,1285.00,21100,20240625,-64.36,4975,20240823,51.16,21100,-64.36,20240625,4975,51.16,20240823,21100,-64.36,20240625,4975,51.16,20240823,2.40,N,464080,100,17 억,,126923,N,N,15,N,00,N
20241118,131234,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7520,1730,1,29.88,40082903390,5633546,1497.66,6070,7520,5990,7520,4060,5790,7115.04,0.72,0,77881,6156,5972,5786,5602,5416,5880,5510,18,1730,100,3580,10,1,17681830,1330,11.46,5.85,12,31.86,656.00,1285.00,21100,20240625,-64.36,4975,20240823,51.16,21100,-64.36,20240625,4975,51.16,20240823,21100,-64.36,20240625,4975,51.16,20240823,2.40,N,464080,100,17 억,,126923,N,N,15,N,00,N
20241118,121243,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7160,1370,2,23.66,17343808430,2567603,682.59,6070,7200,5990,7520,4060,5790,6754.86,0.72,0,159207,6156,5972,5786,5602,5416,5880,5510,18,1730,100,3580,10,1,17681830,1266,10.91,5.57,12,14.52,656.00,1285.00,21100,20240625,-66.07,4975,20240823,43.92,21100,-66.07,20240625,4975,43.92,20240823,21100,-66.07,20240625,4975,43.92,20240823,2.40,N,464080,100,17 억,,126923,N,N,15,N,00,N
20241118,111242,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7050,1260,2,21.76,14032788000,2100011,558.28,6070,7150,5990,7520,4060,5790,6682.24,0.72,0,141671,6156,5972,5786,5602,5416,5880,5510,18,1730,100,3580,10,1,17681830,1247,10.75,5.49,12,11.88,656.00,1285.00,21100,20240625,-66.59,4975,20240823,41.71,21100,-66.59,20240625,4975,41.71,20240823,21100,-66.59,20240625,4975,41.71,20240823,2.40,N,464080,100,17 억,,126923,N,N,15,N,00,N
20241118,101230,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6800,1010,2,17.44,8960541800,1367994,363.68,6070,6860,5990,7520,4060,5790,6550.13,0.72,0,69857,6156,5972,5786,5602,5416,5880,5510,18,1730,100,3580,10,1,17681830,1202,10.37,5.29,12,7.74,656.00,1285.00,21100,20240625,-67.77,4975,20240823,36.68,21100,-67.77,20240625,4975,36.68,20240823,21100,-67.77,20240625,4975,36.68,20240823,2.40,N,464080,100,17 억,,126923,N,N,15,N,00,N
20241118,091227,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6430,640,2,11.05,1924505750,306990,81.61,6070,6490,5990,7520,4060,5790,6268.95,0.72,0,5308,6156,5972,5786,5602,5416,5880,5510,18,1730,100,3580,10,1,17681830,1137,9.80,5.00,12,1.74,656.00,1285.00,21100,20240625,-69.53,4975,20240823,29.25,21100,-69.53,20240625,4975,29.25,20240823,21100,-69.53,20240625,4975,29.25,20240823,2.40,N,464080,100,17 억,,126923,N,N,15,N,00,N
20241115,161320,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5790,-190,5,-3.18,2160012900,373986,64.52,5860,5970,5600,7770,4190,5980,5775.42,0.60,0,22899,6640,6310,6120,5790,5600,6475,5955,18,1790,100,3700,10,1,17681830,1024,8.83,4.51,12,2.12,656.00,1285.00,21100,20240625,-72.56,4975,20240823,16.38,21100,-72.56,20240625,4975,16.38,20240823,21100,-72.56,20240625,4975,16.38,20240823,2.50,N,464080,100,17 억,,105819,N,N,15,N,00,N
20241115,151354,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5850,-130,5,-2.17,2025637060,350805,60.52,5860,5970,5600,7770,4190,5980,5774.07,0.60,0,13381,6640,6310,6120,5790,5600,6475,5955,18,1790,100,3700,10,1,17681830,1034,8.92,4.55,12,1.98,656.00,1285.00,21100,20240625,-72.27,4975,20240823,17.59,21100,-72.27,20240625,4975,17.59,20240823,21100,-72.27,20240625,4975,17.59,20240823,2.50,N,464080,100,17 억,,105819,N,N,160,N,00,N
20241115,141338,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5960,-20,5,-0.33,1703823310,296124,51.08,5860,5970,5600,7770,4190,5980,5753.51,0.60,0,23854,6640,6310,6120,5790,5600,6475,5955,18,1790,100,3700,10,1,17681830,1054,9.09,4.64,12,1.67,656.00,1285.00,21100,20240625,-71.75,4975,20240823,19.80,21100,-71.75,20240625,4975,19.80,20240823,21100,-71.75,20240625,4975,19.80,20240823,2.50,N,464080,100,17 억,,105819,N,N,160,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 161228 57 100.00 KOSDAQ 의료정밀기기 N N N N N 7520 1730 1 29.88 40819434750 5731489 1523.70 6070 7520 5990 7520 4060 5790 7121.91 0.72 0 77766 6156 5972 5786 5602 5416 5880 5510 18 1730 100 3580 10 1 17681830 1330 11.46 5.85 12 32.41 656.00 1285.00 21100 20240625 -64.36 4975 20240823 51.16 21100 -64.36 20240625 4975 51.16 20240823 21100 -64.36 20240625 4975 51.16 20240823 2.40 N 464080 100 17 억 126923 N N 675 N 00 N
3 20241118 151244 57 100.00 KOSDAQ 의료정밀기기 N N N N N 7520 1730 1 29.88 40780669150 5726334 1522.33 6070 7520 5990 7520 4060 5790 7121.60 0.72 0 77539 6156 5972 5786 5602 5416 5880 5510 18 1730 100 3580 10 1 17681830 1330 11.46 5.85 12 32.39 656.00 1285.00 21100 20240625 -64.36 4975 20240823 51.16 21100 -64.36 20240625 4975 51.16 20240823 21100 -64.36 20240625 4975 51.16 20240823 2.40 N 464080 100 17 억 126923 N N 15 N 00 N
4 20241118 141249 57 100.00 KOSDAQ 의료정밀기기 N N N N N 7520 1730 1 29.88 40584246750 5700214 1515.39 6070 7520 5990 7520 4060 5790 7119.78 0.72 0 77765 6156 5972 5786 5602 5416 5880 5510 18 1730 100 3580 10 1 17681830 1330 11.46 5.85 12 32.24 656.00 1285.00 21100 20240625 -64.36 4975 20240823 51.16 21100 -64.36 20240625 4975 51.16 20240823 21100 -64.36 20240625 4975 51.16 20240823 2.40 N 464080 100 17 억 126923 N N 15 N 00 N
5 20241118 131234 57 100.00 KOSDAQ 의료정밀기기 N N N N N 7520 1730 1 29.88 40082903390 5633546 1497.66 6070 7520 5990 7520 4060 5790 7115.04 0.72 0 77881 6156 5972 5786 5602 5416 5880 5510 18 1730 100 3580 10 1 17681830 1330 11.46 5.85 12 31.86 656.00 1285.00 21100 20240625 -64.36 4975 20240823 51.16 21100 -64.36 20240625 4975 51.16 20240823 21100 -64.36 20240625 4975 51.16 20240823 2.40 N 464080 100 17 억 126923 N N 15 N 00 N
6 20241118 121243 57 100.00 KOSDAQ 의료정밀기기 N N N N N 7160 1370 2 23.66 17343808430 2567603 682.59 6070 7200 5990 7520 4060 5790 6754.86 0.72 0 159207 6156 5972 5786 5602 5416 5880 5510 18 1730 100 3580 10 1 17681830 1266 10.91 5.57 12 14.52 656.00 1285.00 21100 20240625 -66.07 4975 20240823 43.92 21100 -66.07 20240625 4975 43.92 20240823 21100 -66.07 20240625 4975 43.92 20240823 2.40 N 464080 100 17 억 126923 N N 15 N 00 N
7 20241118 111242 57 100.00 KOSDAQ 의료정밀기기 N N N N N 7050 1260 2 21.76 14032788000 2100011 558.28 6070 7150 5990 7520 4060 5790 6682.24 0.72 0 141671 6156 5972 5786 5602 5416 5880 5510 18 1730 100 3580 10 1 17681830 1247 10.75 5.49 12 11.88 656.00 1285.00 21100 20240625 -66.59 4975 20240823 41.71 21100 -66.59 20240625 4975 41.71 20240823 21100 -66.59 20240625 4975 41.71 20240823 2.40 N 464080 100 17 억 126923 N N 15 N 00 N
8 20241118 101230 57 100.00 KOSDAQ 의료정밀기기 N N N N N 6800 1010 2 17.44 8960541800 1367994 363.68 6070 6860 5990 7520 4060 5790 6550.13 0.72 0 69857 6156 5972 5786 5602 5416 5880 5510 18 1730 100 3580 10 1 17681830 1202 10.37 5.29 12 7.74 656.00 1285.00 21100 20240625 -67.77 4975 20240823 36.68 21100 -67.77 20240625 4975 36.68 20240823 21100 -67.77 20240625 4975 36.68 20240823 2.40 N 464080 100 17 억 126923 N N 15 N 00 N
9 20241118 091227 57 100.00 KOSDAQ 의료정밀기기 N N N N N 6430 640 2 11.05 1924505750 306990 81.61 6070 6490 5990 7520 4060 5790 6268.95 0.72 0 5308 6156 5972 5786 5602 5416 5880 5510 18 1730 100 3580 10 1 17681830 1137 9.80 5.00 12 1.74 656.00 1285.00 21100 20240625 -69.53 4975 20240823 29.25 21100 -69.53 20240625 4975 29.25 20240823 21100 -69.53 20240625 4975 29.25 20240823 2.40 N 464080 100 17 억 126923 N N 15 N 00 N
10 20241115 161320 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5790 -190 5 -3.18 2160012900 373986 64.52 5860 5970 5600 7770 4190 5980 5775.42 0.60 0 22899 6640 6310 6120 5790 5600 6475 5955 18 1790 100 3700 10 1 17681830 1024 8.83 4.51 12 2.12 656.00 1285.00 21100 20240625 -72.56 4975 20240823 16.38 21100 -72.56 20240625 4975 16.38 20240823 21100 -72.56 20240625 4975 16.38 20240823 2.50 N 464080 100 17 억 105819 N N 15 N 00 N
11 20241115 151354 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5850 -130 5 -2.17 2025637060 350805 60.52 5860 5970 5600 7770 4190 5980 5774.07 0.60 0 13381 6640 6310 6120 5790 5600 6475 5955 18 1790 100 3700 10 1 17681830 1034 8.92 4.55 12 1.98 656.00 1285.00 21100 20240625 -72.27 4975 20240823 17.59 21100 -72.27 20240625 4975 17.59 20240823 21100 -72.27 20240625 4975 17.59 20240823 2.50 N 464080 100 17 억 105819 N N 160 N 00 N
12 20241115 141338 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5960 -20 5 -0.33 1703823310 296124 51.08 5860 5970 5600 7770 4190 5980 5753.51 0.60 0 23854 6640 6310 6120 5790 5600 6475 5955 18 1790 100 3700 10 1 17681830 1054 9.09 4.64 12 1.67 656.00 1285.00 21100 20240625 -71.75 4975 20240823 19.80 21100 -71.75 20240625 4975 19.80 20240823 21100 -71.75 20240625 4975 19.80 20240823 2.50 N 464080 100 17 억 105819 N N 160 N 00 N