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
041830/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
20241118,160437,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,22200,500,2,2.30,443204100,20257,118.37,22500,22500,21500,28200,15200,21700,21867.44,35.96,0,-3689,22100,21900,21500,21300,20900,22000,21400,68,6500,500,16490,50,1,13683782,3038,8.27,1.16,12,0.15,2684.00,19063.00,30700,20240401,-27.69,20850,20241114,6.47,30700,-27.69,20240401,20850,6.47,20241114,30700,-27.69,20240401,20850,6.47,20241114,0.53,N,041830,500,68 억,,4920138,N,N,0,N,00,N
20241118,150441,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,21700,0,3,0.00,249688750,11487,67.12,22500,22500,21500,28200,15200,21700,21736.64,35.96,0,-3476,22100,21900,21500,21300,20900,22000,21400,68,6500,500,16490,50,1,13683782,2969,8.08,1.14,12,0.08,2684.00,19063.00,30700,20240401,-29.32,20850,20241114,4.08,30700,-29.32,20240401,20850,4.08,20241114,30700,-29.32,20240401,20850,4.08,20241114,0.53,N,041830,500,68 억,,4920138,N,N,0,N,00,N
20241118,140442,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,21750,50,2,0.23,205607050,9458,55.27,22500,22500,21500,28200,15200,21700,21738.96,35.96,0,-3225,22100,21900,21500,21300,20900,22000,21400,68,6500,500,16490,50,1,13683782,2976,8.10,1.14,12,0.07,2684.00,19063.00,30700,20240401,-29.15,20850,20241114,4.32,30700,-29.15,20240401,20850,4.32,20241114,30700,-29.15,20240401,20850,4.32,20241114,0.53,N,041830,500,68 억,,4920138,N,N,0,N,00,N
20241118,130440,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,21700,0,3,0.00,166318800,7647,44.69,22500,22500,21500,28200,15200,21700,21749.55,35.96,0,-2174,22100,21900,21500,21300,20900,22000,21400,68,6500,500,16490,50,1,13683782,2969,8.08,1.14,12,0.06,2684.00,19063.00,30700,20240401,-29.32,20850,20241114,4.08,30700,-29.32,20240401,20850,4.08,20241114,30700,-29.32,20240401,20850,4.08,20241114,0.53,N,041830,500,68 억,,4920138,N,N,0,N,00,N
20241118,120442,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,21750,50,2,0.23,132606850,6094,35.61,22500,22500,21500,28200,15200,21700,21760.23,35.96,0,-1283,22100,21900,21500,21300,20900,22000,21400,68,6500,500,16490,50,1,13683782,2976,8.10,1.14,12,0.04,2684.00,19063.00,30700,20240401,-29.15,20850,20241114,4.32,30700,-29.15,20240401,20850,4.32,20241114,30700,-29.15,20240401,20850,4.32,20241114,0.53,N,041830,500,68 억,,4920138,N,N,0,N,00,N
20241118,110441,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,21750,50,2,0.23,117973950,5419,31.67,22500,22500,21500,28200,15200,21700,21770.43,35.96,0,-1154,22100,21900,21500,21300,20900,22000,21400,68,6500,500,16490,50,1,13683782,2976,8.10,1.14,12,0.04,2684.00,19063.00,30700,20240401,-29.15,20850,20241114,4.32,30700,-29.15,20240401,20850,4.32,20241114,30700,-29.15,20240401,20850,4.32,20241114,0.53,N,041830,500,68 억,,4920138,N,N,0,N,00,N
20241118,100439,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,21700,0,3,0.00,61828900,2837,16.58,22500,22500,21500,28200,15200,21700,21793.76,35.96,0,-355,22100,21900,21500,21300,20900,22000,21400,68,6500,500,16490,50,1,13683782,2969,8.08,1.14,12,0.02,2684.00,19063.00,30700,20240401,-29.32,20850,20241114,4.08,30700,-29.32,20240401,20850,4.08,20241114,30700,-29.32,20240401,20850,4.08,20241114,0.53,N,041830,500,68 억,,4920138,N,N,0,N,00,N
20241118,090436,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,21600,-100,5,-0.46,30390050,1390,8.12,22500,22500,21500,28200,15200,21700,21863.35,35.96,0,-357,22100,21900,21500,21300,20900,22000,21400,68,6500,500,16490,50,1,13683782,2956,8.05,1.13,12,0.01,2684.00,19063.00,30700,20240401,-29.64,20850,20241114,3.60,30700,-29.64,20240401,20850,3.60,20241114,30700,-29.64,20240401,20850,3.60,20241114,0.53,N,041830,500,68 억,,4920138,N,N,0,N,00,N
20241115,160450,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,21700,550,2,2.60,364076500,17110,60.40,21150,21700,21100,27450,14850,21150,21278.04,35.97,0,1809,22150,21650,21250,20750,20350,21450,20550,68,6300,500,16070,50,1,13683782,2969,8.08,1.14,12,0.13,2684.00,19063.00,30700,20240401,-29.32,20850,20241114,4.08,30700,-29.32,20240401,20850,4.08,20241114,30700,-29.32,20240401,20850,4.08,20241114,0.54,N,041830,500,68 억,,4921753,N,N,0,N,00,N
20241115,150501,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,21400,250,2,1.18,346447100,16290,57.50,21150,21500,21100,27450,14850,21150,21267.47,35.97,0,1911,22150,21650,21250,20750,20350,21450,20550,68,6300,500,16070,50,1,13683782,2928,7.97,1.12,12,0.12,2684.00,19063.00,30700,20240401,-30.29,20850,20241114,2.64,30700,-30.29,20240401,20850,2.64,20241114,30700,-30.29,20240401,20850,2.64,20241114,0.54,N,041830,500,68 억,,4921753,N,N,0,N,00,N
20241115,140458,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,21450,300,2,1.42,286676650,13497,47.65,21150,21500,21100,27450,14850,21150,21240.03,35.97,0,1189,22150,21650,21250,20750,20350,21450,20550,68,6300,500,16070,50,1,13683782,2935,7.99,1.13,12,0.10,2684.00,19063.00,30700,20240401,-30.13,20850,20241114,2.88,30700,-30.13,20240401,20850,2.88,20241114,30700,-30.13,20240401,20850,2.88,20241114,0.54,N,041830,500,68 억,,4921753,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 160437 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 22200 500 2 2.30 443204100 20257 118.37 22500 22500 21500 28200 15200 21700 21867.44 35.96 0 -3689 22100 21900 21500 21300 20900 22000 21400 68 6500 500 16490 50 1 13683782 3038 8.27 1.16 12 0.15 2684.00 19063.00 30700 20240401 -27.69 20850 20241114 6.47 30700 -27.69 20240401 20850 6.47 20241114 30700 -27.69 20240401 20850 6.47 20241114 0.53 N 041830 500 68 억 4920138 N N 0 N 00 N
3 20241118 150441 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 21700 0 3 0.00 249688750 11487 67.12 22500 22500 21500 28200 15200 21700 21736.64 35.96 0 -3476 22100 21900 21500 21300 20900 22000 21400 68 6500 500 16490 50 1 13683782 2969 8.08 1.14 12 0.08 2684.00 19063.00 30700 20240401 -29.32 20850 20241114 4.08 30700 -29.32 20240401 20850 4.08 20241114 30700 -29.32 20240401 20850 4.08 20241114 0.53 N 041830 500 68 억 4920138 N N 0 N 00 N
4 20241118 140442 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 21750 50 2 0.23 205607050 9458 55.27 22500 22500 21500 28200 15200 21700 21738.96 35.96 0 -3225 22100 21900 21500 21300 20900 22000 21400 68 6500 500 16490 50 1 13683782 2976 8.10 1.14 12 0.07 2684.00 19063.00 30700 20240401 -29.15 20850 20241114 4.32 30700 -29.15 20240401 20850 4.32 20241114 30700 -29.15 20240401 20850 4.32 20241114 0.53 N 041830 500 68 억 4920138 N N 0 N 00 N
5 20241118 130440 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 21700 0 3 0.00 166318800 7647 44.69 22500 22500 21500 28200 15200 21700 21749.55 35.96 0 -2174 22100 21900 21500 21300 20900 22000 21400 68 6500 500 16490 50 1 13683782 2969 8.08 1.14 12 0.06 2684.00 19063.00 30700 20240401 -29.32 20850 20241114 4.08 30700 -29.32 20240401 20850 4.08 20241114 30700 -29.32 20240401 20850 4.08 20241114 0.53 N 041830 500 68 억 4920138 N N 0 N 00 N
6 20241118 120442 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 21750 50 2 0.23 132606850 6094 35.61 22500 22500 21500 28200 15200 21700 21760.23 35.96 0 -1283 22100 21900 21500 21300 20900 22000 21400 68 6500 500 16490 50 1 13683782 2976 8.10 1.14 12 0.04 2684.00 19063.00 30700 20240401 -29.15 20850 20241114 4.32 30700 -29.15 20240401 20850 4.32 20241114 30700 -29.15 20240401 20850 4.32 20241114 0.53 N 041830 500 68 억 4920138 N N 0 N 00 N
7 20241118 110441 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 21750 50 2 0.23 117973950 5419 31.67 22500 22500 21500 28200 15200 21700 21770.43 35.96 0 -1154 22100 21900 21500 21300 20900 22000 21400 68 6500 500 16490 50 1 13683782 2976 8.10 1.14 12 0.04 2684.00 19063.00 30700 20240401 -29.15 20850 20241114 4.32 30700 -29.15 20240401 20850 4.32 20241114 30700 -29.15 20240401 20850 4.32 20241114 0.53 N 041830 500 68 억 4920138 N N 0 N 00 N
8 20241118 100439 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 21700 0 3 0.00 61828900 2837 16.58 22500 22500 21500 28200 15200 21700 21793.76 35.96 0 -355 22100 21900 21500 21300 20900 22000 21400 68 6500 500 16490 50 1 13683782 2969 8.08 1.14 12 0.02 2684.00 19063.00 30700 20240401 -29.32 20850 20241114 4.08 30700 -29.32 20240401 20850 4.08 20241114 30700 -29.32 20240401 20850 4.08 20241114 0.53 N 041830 500 68 억 4920138 N N 0 N 00 N
9 20241118 090436 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 21600 -100 5 -0.46 30390050 1390 8.12 22500 22500 21500 28200 15200 21700 21863.35 35.96 0 -357 22100 21900 21500 21300 20900 22000 21400 68 6500 500 16490 50 1 13683782 2956 8.05 1.13 12 0.01 2684.00 19063.00 30700 20240401 -29.64 20850 20241114 3.60 30700 -29.64 20240401 20850 3.60 20241114 30700 -29.64 20240401 20850 3.60 20241114 0.53 N 041830 500 68 억 4920138 N N 0 N 00 N
10 20241115 160450 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 21700 550 2 2.60 364076500 17110 60.40 21150 21700 21100 27450 14850 21150 21278.04 35.97 0 1809 22150 21650 21250 20750 20350 21450 20550 68 6300 500 16070 50 1 13683782 2969 8.08 1.14 12 0.13 2684.00 19063.00 30700 20240401 -29.32 20850 20241114 4.08 30700 -29.32 20240401 20850 4.08 20241114 30700 -29.32 20240401 20850 4.08 20241114 0.54 N 041830 500 68 억 4921753 N N 0 N 00 N
11 20241115 150501 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 21400 250 2 1.18 346447100 16290 57.50 21150 21500 21100 27450 14850 21150 21267.47 35.97 0 1911 22150 21650 21250 20750 20350 21450 20550 68 6300 500 16070 50 1 13683782 2928 7.97 1.12 12 0.12 2684.00 19063.00 30700 20240401 -30.29 20850 20241114 2.64 30700 -30.29 20240401 20850 2.64 20241114 30700 -30.29 20240401 20850 2.64 20241114 0.54 N 041830 500 68 억 4921753 N N 0 N 00 N
12 20241115 140458 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 21450 300 2 1.42 286676650 13497 47.65 21150 21500 21100 27450 14850 21150 21240.03 35.97 0 1189 22150 21650 21250 20750 20350 21450 20550 68 6300 500 16070 50 1 13683782 2935 7.99 1.13 12 0.10 2684.00 19063.00 30700 20240401 -30.13 20850 20241114 2.88 30700 -30.13 20240401 20850 2.88 20241114 30700 -30.13 20240401 20850 2.88 20241114 0.54 N 041830 500 68 억 4921753 N N 0 N 00 N