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
104540/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
20241118,160721,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5170,70,2,1.37,80229550,15593,31.99,5050,5280,5010,6630,3570,5100,5145.23,1.79,0,-4433,5446,5272,4986,4812,4526,5360,4900,64,1530,500,3570,10,1,12785740,661,17.01,0.94,12,0.12,304.00,5514.00,12920,20240109,-59.98,4700,20241115,10.00,12920,-59.98,20240109,4700,10.00,20241115,12920,-59.98,20240109,4700,10.00,20241115,1.93,N,104540,500,63 억,,229363,N,N,3,N,00,N
20241118,150728,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5170,70,2,1.37,74726510,14523,29.80,5050,5280,5010,6630,3570,5100,5145.39,1.79,0,-4482,5446,5272,4986,4812,4526,5360,4900,64,1530,500,3570,10,1,12785740,661,17.01,0.94,12,0.11,304.00,5514.00,12920,20240109,-59.98,4700,20241115,10.00,12920,-59.98,20240109,4700,10.00,20241115,12920,-59.98,20240109,4700,10.00,20241115,1.93,N,104540,500,63 억,,229363,N,N,0,N,00,N
20241118,140731,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5180,80,2,1.57,64356190,12505,25.66,5050,5280,5010,6630,3570,5100,5146.44,1.79,0,-4869,5446,5272,4986,4812,4526,5360,4900,64,1530,500,3570,10,1,12785740,662,17.04,0.94,12,0.10,304.00,5514.00,12920,20240109,-59.91,4700,20241115,10.21,12920,-59.91,20240109,4700,10.21,20241115,12920,-59.91,20240109,4700,10.21,20241115,1.93,N,104540,500,63 억,,229363,N,N,0,N,00,N
20241118,130728,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5180,80,2,1.57,54264740,10555,21.66,5050,5280,5010,6630,3570,5100,5141.14,1.79,0,-4446,5446,5272,4986,4812,4526,5360,4900,64,1530,500,3570,10,1,12785740,662,17.04,0.94,12,0.08,304.00,5514.00,12920,20240109,-59.91,4700,20241115,10.21,12920,-59.91,20240109,4700,10.21,20241115,12920,-59.91,20240109,4700,10.21,20241115,1.93,N,104540,500,63 억,,229363,N,N,0,N,00,N
20241118,120731,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5140,40,2,0.78,42494570,8268,16.96,5050,5280,5010,6630,3570,5100,5139.64,1.79,0,-3009,5446,5272,4986,4812,4526,5360,4900,64,1530,500,3570,10,1,12785740,657,16.91,0.93,12,0.06,304.00,5514.00,12920,20240109,-60.22,4700,20241115,9.36,12920,-60.22,20240109,4700,9.36,20241115,12920,-60.22,20240109,4700,9.36,20241115,1.93,N,104540,500,63 억,,229363,N,N,0,N,00,N
20241118,110730,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5100,0,3,0.00,25532640,4960,10.18,5050,5280,5010,6630,3570,5100,5147.71,1.79,0,-1648,5446,5272,4986,4812,4526,5360,4900,64,1530,500,3570,10,1,12785740,652,16.78,0.92,12,0.04,304.00,5514.00,12920,20240109,-60.53,4700,20241115,8.51,12920,-60.53,20240109,4700,8.51,20241115,12920,-60.53,20240109,4700,8.51,20241115,1.93,N,104540,500,63 억,,229363,N,N,0,N,00,N
20241118,100723,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5230,130,2,2.55,14340090,2792,5.73,5050,5280,5010,6630,3570,5100,5136.14,1.79,0,-691,5446,5272,4986,4812,4526,5360,4900,64,1530,500,3570,10,1,12785740,669,17.20,0.95,12,0.02,304.00,5514.00,12920,20240109,-59.52,4700,20241115,11.28,12920,-59.52,20240109,4700,11.28,20241115,12920,-59.52,20240109,4700,11.28,20241115,1.93,N,104540,500,63 억,,229363,N,N,0,N,00,N
20241118,090721,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5050,-50,5,-0.98,2947690,584,1.20,5050,5090,5010,6630,3570,5100,5047.41,1.79,0,-213,5446,5272,4986,4812,4526,5360,4900,64,1530,500,3570,10,1,12785740,646,16.61,0.92,12,0.00,304.00,5514.00,12920,20240109,-60.91,4700,20241115,7.45,12920,-60.91,20240109,4700,7.45,20241115,12920,-60.91,20240109,4700,7.45,20241115,1.93,N,104540,500,63 억,,229363,N,N,0,N,00,N
20241115,160745,54,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,5100,40,2,0.79,235168870,48738,155.25,4770,5160,4700,6570,3550,5060,4825.11,1.69,0,13232,5753,5406,5203,4856,4653,5305,4755,64,1510,500,3540,10,1,12785740,652,16.78,0.92,12,0.38,304.00,5514.00,12920,20240109,-60.53,4700,20241115,8.51,12920,-60.53,20240109,4700,8.51,20241115,12920,-60.53,20240109,4700,8.51,20241115,1.95,N,104540,500,63 억,,215717,N,N,10,N,01,N
20241115,150807,54,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,5060,0,3,0.00,227489830,47223,150.43,4770,5160,4700,6570,3550,5060,4817.35,1.69,0,13217,5753,5406,5203,4856,4653,5305,4755,64,1510,500,3540,10,1,12785740,647,16.64,0.92,12,0.37,304.00,5514.00,12920,20240109,-60.84,4700,20241115,7.66,12920,-60.84,20240109,4700,7.66,20241115,12920,-60.84,20240109,4700,7.66,20241115,1.95,N,104540,500,63 억,,215717,N,N,10,N,01,N
20241115,140759,54,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,5070,10,2,0.20,221093760,45962,146.41,4770,5160,4700,6570,3550,5060,4810.36,1.69,0,13211,5753,5406,5203,4856,4653,5305,4755,64,1510,500,3540,10,1,12785740,648,16.68,0.92,12,0.36,304.00,5514.00,12920,20240109,-60.76,4700,20241115,7.87,12920,-60.76,20240109,4700,7.87,20241115,12920,-60.76,20240109,4700,7.87,20241115,1.95,N,104540,500,63 억,,215717,N,N,10,N,01,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 160721 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5170 70 2 1.37 80229550 15593 31.99 5050 5280 5010 6630 3570 5100 5145.23 1.79 0 -4433 5446 5272 4986 4812 4526 5360 4900 64 1530 500 3570 10 1 12785740 661 17.01 0.94 12 0.12 304.00 5514.00 12920 20240109 -59.98 4700 20241115 10.00 12920 -59.98 20240109 4700 10.00 20241115 12920 -59.98 20240109 4700 10.00 20241115 1.93 N 104540 500 63 억 229363 N N 3 N 00 N
3 20241118 150728 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5170 70 2 1.37 74726510 14523 29.80 5050 5280 5010 6630 3570 5100 5145.39 1.79 0 -4482 5446 5272 4986 4812 4526 5360 4900 64 1530 500 3570 10 1 12785740 661 17.01 0.94 12 0.11 304.00 5514.00 12920 20240109 -59.98 4700 20241115 10.00 12920 -59.98 20240109 4700 10.00 20241115 12920 -59.98 20240109 4700 10.00 20241115 1.93 N 104540 500 63 억 229363 N N 0 N 00 N
4 20241118 140731 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5180 80 2 1.57 64356190 12505 25.66 5050 5280 5010 6630 3570 5100 5146.44 1.79 0 -4869 5446 5272 4986 4812 4526 5360 4900 64 1530 500 3570 10 1 12785740 662 17.04 0.94 12 0.10 304.00 5514.00 12920 20240109 -59.91 4700 20241115 10.21 12920 -59.91 20240109 4700 10.21 20241115 12920 -59.91 20240109 4700 10.21 20241115 1.93 N 104540 500 63 억 229363 N N 0 N 00 N
5 20241118 130728 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5180 80 2 1.57 54264740 10555 21.66 5050 5280 5010 6630 3570 5100 5141.14 1.79 0 -4446 5446 5272 4986 4812 4526 5360 4900 64 1530 500 3570 10 1 12785740 662 17.04 0.94 12 0.08 304.00 5514.00 12920 20240109 -59.91 4700 20241115 10.21 12920 -59.91 20240109 4700 10.21 20241115 12920 -59.91 20240109 4700 10.21 20241115 1.93 N 104540 500 63 억 229363 N N 0 N 00 N
6 20241118 120731 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5140 40 2 0.78 42494570 8268 16.96 5050 5280 5010 6630 3570 5100 5139.64 1.79 0 -3009 5446 5272 4986 4812 4526 5360 4900 64 1530 500 3570 10 1 12785740 657 16.91 0.93 12 0.06 304.00 5514.00 12920 20240109 -60.22 4700 20241115 9.36 12920 -60.22 20240109 4700 9.36 20241115 12920 -60.22 20240109 4700 9.36 20241115 1.93 N 104540 500 63 억 229363 N N 0 N 00 N
7 20241118 110730 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5100 0 3 0.00 25532640 4960 10.18 5050 5280 5010 6630 3570 5100 5147.71 1.79 0 -1648 5446 5272 4986 4812 4526 5360 4900 64 1530 500 3570 10 1 12785740 652 16.78 0.92 12 0.04 304.00 5514.00 12920 20240109 -60.53 4700 20241115 8.51 12920 -60.53 20240109 4700 8.51 20241115 12920 -60.53 20240109 4700 8.51 20241115 1.93 N 104540 500 63 억 229363 N N 0 N 00 N
8 20241118 100723 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5230 130 2 2.55 14340090 2792 5.73 5050 5280 5010 6630 3570 5100 5136.14 1.79 0 -691 5446 5272 4986 4812 4526 5360 4900 64 1530 500 3570 10 1 12785740 669 17.20 0.95 12 0.02 304.00 5514.00 12920 20240109 -59.52 4700 20241115 11.28 12920 -59.52 20240109 4700 11.28 20241115 12920 -59.52 20240109 4700 11.28 20241115 1.93 N 104540 500 63 억 229363 N N 0 N 00 N
9 20241118 090721 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5050 -50 5 -0.98 2947690 584 1.20 5050 5090 5010 6630 3570 5100 5047.41 1.79 0 -213 5446 5272 4986 4812 4526 5360 4900 64 1530 500 3570 10 1 12785740 646 16.61 0.92 12 0.00 304.00 5514.00 12920 20240109 -60.91 4700 20241115 7.45 12920 -60.91 20240109 4700 7.45 20241115 12920 -60.91 20240109 4700 7.45 20241115 1.93 N 104540 500 63 억 229363 N N 0 N 00 N
10 20241115 160745 54 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 5100 40 2 0.79 235168870 48738 155.25 4770 5160 4700 6570 3550 5060 4825.11 1.69 0 13232 5753 5406 5203 4856 4653 5305 4755 64 1510 500 3540 10 1 12785740 652 16.78 0.92 12 0.38 304.00 5514.00 12920 20240109 -60.53 4700 20241115 8.51 12920 -60.53 20240109 4700 8.51 20241115 12920 -60.53 20240109 4700 8.51 20241115 1.95 N 104540 500 63 억 215717 N N 10 N 01 N
11 20241115 150807 54 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 5060 0 3 0.00 227489830 47223 150.43 4770 5160 4700 6570 3550 5060 4817.35 1.69 0 13217 5753 5406 5203 4856 4653 5305 4755 64 1510 500 3540 10 1 12785740 647 16.64 0.92 12 0.37 304.00 5514.00 12920 20240109 -60.84 4700 20241115 7.66 12920 -60.84 20240109 4700 7.66 20241115 12920 -60.84 20240109 4700 7.66 20241115 1.95 N 104540 500 63 억 215717 N N 10 N 01 N
12 20241115 140759 54 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 5070 10 2 0.20 221093760 45962 146.41 4770 5160 4700 6570 3550 5060 4810.36 1.69 0 13211 5753 5406 5203 4856 4653 5305 4755 64 1510 500 3540 10 1 12785740 648 16.68 0.92 12 0.36 304.00 5514.00 12920 20240109 -60.76 4700 20241115 7.87 12920 -60.76 20240109 4700 7.87 20241115 12920 -60.76 20240109 4700 7.87 20241115 1.95 N 104540 500 63 억 215717 N N 10 N 01 N