ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002230/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
20241121,160128,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3870,40,2,1.04,63256545,16458,102.24,3815,3870,3815,4975,2685,3830,3843.51,4.60,0,-327,3870,3850,3815,3795,3760,3860,3805,98,1145,500,2750,5,1,19370673,750,19.25,0.53,12,0.08,201.00,7271.00,4390,20240514,-11.85,3400,20240306,13.82,4390,-11.85,20240514,3400,13.82,20240306,4390,-11.85,20240514,3400,13.82,20240306,0.00,N,002230,500,98 억,,890263,N,N,0,N,00,N
20241121,150130,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3870,40,2,1.04,63179205,16438,102.11,3815,3870,3815,4975,2685,3830,3843.48,4.60,0,-327,3870,3850,3815,3795,3760,3860,3805,98,1145,500,2750,5,1,19370673,750,19.25,0.53,12,0.08,201.00,7271.00,4390,20240514,-11.85,3400,20240306,13.82,4390,-11.85,20240514,3400,13.82,20240306,4390,-11.85,20240514,3400,13.82,20240306,0.00,N,002230,500,98 억,,890263,N,N,0,N,00,N
20241121,140130,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3850,20,2,0.52,51871795,13511,83.93,3815,3850,3815,4975,2685,3830,3839.23,4.60,0,-307,3870,3850,3815,3795,3760,3860,3805,98,1145,500,2750,5,1,19370673,746,19.15,0.53,12,0.07,201.00,7271.00,4390,20240514,-12.30,3400,20240306,13.24,4390,-12.30,20240514,3400,13.24,20240306,4390,-12.30,20240514,3400,13.24,20240306,0.00,N,002230,500,98 억,,890263,N,N,0,N,00,N
20241121,130131,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3845,15,2,0.39,41423675,10796,67.06,3815,3850,3815,4975,2685,3830,3836.95,4.60,0,-307,3870,3850,3815,3795,3760,3860,3805,98,1145,500,2750,5,1,19370673,745,19.13,0.53,12,0.06,201.00,7271.00,4390,20240514,-12.41,3400,20240306,13.09,4390,-12.41,20240514,3400,13.09,20240306,4390,-12.41,20240514,3400,13.09,20240306,0.00,N,002230,500,98 억,,890263,N,N,0,N,00,N
20241121,120129,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3850,20,2,0.52,37613670,9806,60.91,3815,3850,3815,4975,2685,3830,3835.78,4.60,0,-307,3870,3850,3815,3795,3760,3860,3805,98,1145,500,2750,5,1,19370673,746,19.15,0.53,12,0.05,201.00,7271.00,4390,20240514,-12.30,3400,20240306,13.24,4390,-12.30,20240514,3400,13.24,20240306,4390,-12.30,20240514,3400,13.24,20240306,0.00,N,002230,500,98 억,,890263,N,N,0,N,00,N
20241121,110129,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3840,10,2,0.26,28844090,7526,46.75,3815,3845,3815,4975,2685,3830,3832.59,4.60,0,-235,3870,3850,3815,3795,3760,3860,3805,98,1145,500,2750,5,1,19370673,744,19.10,0.53,12,0.04,201.00,7271.00,4390,20240514,-12.53,3400,20240306,12.94,4390,-12.53,20240514,3400,12.94,20240306,4390,-12.53,20240514,3400,12.94,20240306,0.00,N,002230,500,98 억,,890263,N,N,0,N,00,N
20241121,100130,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3835,5,2,0.13,23680740,6180,38.39,3815,3840,3815,4975,2685,3830,3831.83,4.60,0,-230,3870,3850,3815,3795,3760,3860,3805,98,1145,500,2750,5,1,19370673,743,19.08,0.53,12,0.03,201.00,7271.00,4390,20240514,-12.64,3400,20240306,12.79,4390,-12.64,20240514,3400,12.79,20240306,4390,-12.64,20240514,3400,12.79,20240306,0.00,N,002230,500,98 억,,890263,N,N,0,N,00,N
20241121,090130,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3830,0,3,0.00,0,0,0.00,0,0,0,4975,2685,3830,0.00,4.60,0,0,3870,3850,3815,3795,3760,3860,3805,98,1145,500,2750,5,1,19370673,742,19.05,0.53,12,0.00,201.00,7271.00,4390,20240514,-12.76,3400,20240306,12.65,4390,-12.76,20240514,3400,12.65,20240306,4390,-12.76,20240514,3400,12.65,20240306,0.00,N,002230,500,98 억,,890263,N,N,0,N,00,N
20241120,160129,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3830,5,2,0.13,61578620,16098,76.80,3785,3835,3780,4970,2680,3825,3825.23,4.60,0,-1142,3895,3860,3790,3755,3685,3877,3772,98,1145,500,2750,5,1,19370673,742,19.05,0.53,12,0.08,201.00,7271.00,4390,20240514,-12.76,3400,20240306,12.65,4390,-12.76,20240514,3400,12.65,20240306,4390,-12.76,20240514,3400,12.65,20240306,0.00,N,002230,500,98 억,,891405,N,N,0,N,00,N
20241120,150129,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3835,10,2,0.26,35983300,9402,44.85,3785,3835,3780,4970,2680,3825,3827.20,4.60,0,-1118,3895,3860,3790,3755,3685,3877,3772,98,1145,500,2750,5,1,19370673,743,19.08,0.53,12,0.05,201.00,7271.00,4390,20240514,-12.64,3400,20240306,12.79,4390,-12.64,20240514,3400,12.79,20240306,4390,-12.64,20240514,3400,12.79,20240306,0.00,N,002230,500,98 억,,891405,N,N,0,N,00,N
20241120,140131,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3835,10,2,0.26,29387755,7682,36.65,3785,3835,3780,4970,2680,3825,3825.53,4.60,0,-983,3895,3860,3790,3755,3685,3877,3772,98,1145,500,2750,5,1,19370673,743,19.08,0.53,12,0.04,201.00,7271.00,4390,20240514,-12.64,3400,20240306,12.79,4390,-12.64,20240514,3400,12.79,20240306,4390,-12.64,20240514,3400,12.79,20240306,0.00,N,002230,500,98 억,,891405,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 20241121 160128 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3870 40 2 1.04 63256545 16458 102.24 3815 3870 3815 4975 2685 3830 3843.51 4.60 0 -327 3870 3850 3815 3795 3760 3860 3805 98 1145 500 2750 5 1 19370673 750 19.25 0.53 12 0.08 201.00 7271.00 4390 20240514 -11.85 3400 20240306 13.82 4390 -11.85 20240514 3400 13.82 20240306 4390 -11.85 20240514 3400 13.82 20240306 0.00 N 002230 500 98 억 890263 N N 0 N 00 N
3 20241121 150130 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3870 40 2 1.04 63179205 16438 102.11 3815 3870 3815 4975 2685 3830 3843.48 4.60 0 -327 3870 3850 3815 3795 3760 3860 3805 98 1145 500 2750 5 1 19370673 750 19.25 0.53 12 0.08 201.00 7271.00 4390 20240514 -11.85 3400 20240306 13.82 4390 -11.85 20240514 3400 13.82 20240306 4390 -11.85 20240514 3400 13.82 20240306 0.00 N 002230 500 98 억 890263 N N 0 N 00 N
4 20241121 140130 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3850 20 2 0.52 51871795 13511 83.93 3815 3850 3815 4975 2685 3830 3839.23 4.60 0 -307 3870 3850 3815 3795 3760 3860 3805 98 1145 500 2750 5 1 19370673 746 19.15 0.53 12 0.07 201.00 7271.00 4390 20240514 -12.30 3400 20240306 13.24 4390 -12.30 20240514 3400 13.24 20240306 4390 -12.30 20240514 3400 13.24 20240306 0.00 N 002230 500 98 억 890263 N N 0 N 00 N
5 20241121 130131 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3845 15 2 0.39 41423675 10796 67.06 3815 3850 3815 4975 2685 3830 3836.95 4.60 0 -307 3870 3850 3815 3795 3760 3860 3805 98 1145 500 2750 5 1 19370673 745 19.13 0.53 12 0.06 201.00 7271.00 4390 20240514 -12.41 3400 20240306 13.09 4390 -12.41 20240514 3400 13.09 20240306 4390 -12.41 20240514 3400 13.09 20240306 0.00 N 002230 500 98 억 890263 N N 0 N 00 N
6 20241121 120129 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3850 20 2 0.52 37613670 9806 60.91 3815 3850 3815 4975 2685 3830 3835.78 4.60 0 -307 3870 3850 3815 3795 3760 3860 3805 98 1145 500 2750 5 1 19370673 746 19.15 0.53 12 0.05 201.00 7271.00 4390 20240514 -12.30 3400 20240306 13.24 4390 -12.30 20240514 3400 13.24 20240306 4390 -12.30 20240514 3400 13.24 20240306 0.00 N 002230 500 98 억 890263 N N 0 N 00 N
7 20241121 110129 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3840 10 2 0.26 28844090 7526 46.75 3815 3845 3815 4975 2685 3830 3832.59 4.60 0 -235 3870 3850 3815 3795 3760 3860 3805 98 1145 500 2750 5 1 19370673 744 19.10 0.53 12 0.04 201.00 7271.00 4390 20240514 -12.53 3400 20240306 12.94 4390 -12.53 20240514 3400 12.94 20240306 4390 -12.53 20240514 3400 12.94 20240306 0.00 N 002230 500 98 억 890263 N N 0 N 00 N
8 20241121 100130 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3835 5 2 0.13 23680740 6180 38.39 3815 3840 3815 4975 2685 3830 3831.83 4.60 0 -230 3870 3850 3815 3795 3760 3860 3805 98 1145 500 2750 5 1 19370673 743 19.08 0.53 12 0.03 201.00 7271.00 4390 20240514 -12.64 3400 20240306 12.79 4390 -12.64 20240514 3400 12.79 20240306 4390 -12.64 20240514 3400 12.79 20240306 0.00 N 002230 500 98 억 890263 N N 0 N 00 N
9 20241121 090130 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3830 0 3 0.00 0 0 0.00 0 0 0 4975 2685 3830 0.00 4.60 0 0 3870 3850 3815 3795 3760 3860 3805 98 1145 500 2750 5 1 19370673 742 19.05 0.53 12 0.00 201.00 7271.00 4390 20240514 -12.76 3400 20240306 12.65 4390 -12.76 20240514 3400 12.65 20240306 4390 -12.76 20240514 3400 12.65 20240306 0.00 N 002230 500 98 억 890263 N N 0 N 00 N
10 20241120 160129 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3830 5 2 0.13 61578620 16098 76.80 3785 3835 3780 4970 2680 3825 3825.23 4.60 0 -1142 3895 3860 3790 3755 3685 3877 3772 98 1145 500 2750 5 1 19370673 742 19.05 0.53 12 0.08 201.00 7271.00 4390 20240514 -12.76 3400 20240306 12.65 4390 -12.76 20240514 3400 12.65 20240306 4390 -12.76 20240514 3400 12.65 20240306 0.00 N 002230 500 98 억 891405 N N 0 N 00 N
11 20241120 150129 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3835 10 2 0.26 35983300 9402 44.85 3785 3835 3780 4970 2680 3825 3827.20 4.60 0 -1118 3895 3860 3790 3755 3685 3877 3772 98 1145 500 2750 5 1 19370673 743 19.08 0.53 12 0.05 201.00 7271.00 4390 20240514 -12.64 3400 20240306 12.79 4390 -12.64 20240514 3400 12.79 20240306 4390 -12.64 20240514 3400 12.79 20240306 0.00 N 002230 500 98 억 891405 N N 0 N 00 N
12 20241120 140131 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3835 10 2 0.26 29387755 7682 36.65 3785 3835 3780 4970 2680 3825 3825.53 4.60 0 -983 3895 3860 3790 3755 3685 3877 3772 98 1145 500 2750 5 1 19370673 743 19.08 0.53 12 0.04 201.00 7271.00 4390 20240514 -12.64 3400 20240306 12.79 4390 -12.64 20240514 3400 12.79 20240306 4390 -12.64 20240514 3400 12.79 20240306 0.00 N 002230 500 98 억 891405 N N 0 N 00 N