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
226400/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
20241118,160921,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4930,-200,5,-3.90,1897914525,381482,227.77,5010,5160,4835,6660,3600,5130,4975.16,2.31,0,-58052,5313,5221,5108,5016,4903,5165,4960,103,1530,500,3690,5,1,20661601,1019,27.70,1.87,12,1.85,178.00,2633.00,6770,20241106,-27.18,4060,20240610,21.43,6770,-27.18,20241106,4060,21.43,20240610,6770,-27.18,20241106,4060,21.43,20240610,5.17,N,226400,500,103 억,,478226,N,N,0,N,00,N
20241118,150934,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4960,-170,5,-3.31,1839154330,369575,220.66,5010,5160,4835,6660,3600,5130,4976.40,2.31,0,-52430,5313,5221,5108,5016,4903,5165,4960,103,1530,500,3690,5,1,20661601,1025,27.87,1.88,12,1.79,178.00,2633.00,6770,20241106,-26.74,4060,20240610,22.17,6770,-26.74,20241106,4060,22.17,20240610,6770,-26.74,20241106,4060,22.17,20240610,5.17,N,226400,500,103 억,,478226,N,N,0,N,00,N
20241118,140935,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4895,-235,5,-4.58,1412739025,282139,168.45,5010,5160,4885,6660,3600,5130,5007.24,2.31,0,-43024,5313,5221,5108,5016,4903,5165,4960,103,1530,500,3690,5,1,20661601,1011,27.50,1.86,12,1.37,178.00,2633.00,6770,20241106,-27.70,4060,20240610,20.57,6770,-27.70,20241106,4060,20.57,20240610,6770,-27.70,20241106,4060,20.57,20240610,5.17,N,226400,500,103 억,,478226,N,N,0,N,00,N
20241118,130929,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5070,-60,5,-1.17,1031780580,205187,122.51,5010,5160,4965,6660,3600,5130,5028.49,2.31,0,-19573,5313,5221,5108,5016,4903,5165,4960,103,1530,500,3690,10,1,20661601,1048,28.48,1.93,12,0.99,178.00,2633.00,6770,20241106,-25.11,4060,20240610,24.88,6770,-25.11,20241106,4060,24.88,20240610,6770,-25.11,20241106,4060,24.88,20240610,5.17,N,226400,500,103 억,,478226,N,N,0,N,00,N
20241118,120933,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5040,-90,5,-1.75,693547140,137488,82.09,5010,5160,4965,6660,3600,5130,5044.42,2.31,0,-11955,5313,5221,5108,5016,4903,5165,4960,103,1530,500,3690,10,1,20661601,1041,28.31,1.91,12,0.67,178.00,2633.00,6770,20241106,-25.55,4060,20240610,24.14,6770,-25.55,20241106,4060,24.14,20240610,6770,-25.55,20241106,4060,24.14,20240610,5.17,N,226400,500,103 억,,478226,N,N,0,N,00,N
20241118,110933,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5080,-50,5,-0.97,587401690,116500,69.56,5010,5160,4965,6660,3600,5130,5042.07,2.31,0,-2812,5313,5221,5108,5016,4903,5165,4960,103,1530,500,3690,10,1,20661601,1050,28.54,1.93,12,0.56,178.00,2633.00,6770,20241106,-24.96,4060,20240610,25.12,6770,-24.96,20241106,4060,25.12,20240610,6770,-24.96,20241106,4060,25.12,20240610,5.17,N,226400,500,103 억,,478226,N,N,0,N,00,N
20241118,100922,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5100,-30,5,-0.58,447933300,89055,53.17,5010,5160,4965,6660,3600,5130,5029.85,2.31,0,9442,5313,5221,5108,5016,4903,5165,4960,103,1530,500,3690,10,1,20661601,1054,28.65,1.94,12,0.43,178.00,2633.00,6770,20241106,-24.67,4060,20240610,25.62,6770,-24.67,20241106,4060,25.62,20240610,6770,-24.67,20241106,4060,25.62,20240610,5.17,N,226400,500,103 억,,478226,N,N,0,N,00,N
20241118,090922,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4995,-135,5,-2.63,219025105,43627,26.05,5010,5130,4990,6660,3600,5130,5020.40,2.31,0,-4,5313,5221,5108,5016,4903,5165,4960,103,1530,500,3690,5,1,20661601,1032,28.06,1.90,12,0.21,178.00,2633.00,6770,20241106,-26.22,4060,20240610,23.03,6770,-26.22,20241106,4060,23.03,20240610,6770,-26.22,20241106,4060,23.03,20240610,5.17,N,226400,500,103 억,,478226,N,N,0,N,00,N
20241115,160955,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5130,-10,5,-0.19,848800605,166617,58.78,5140,5200,4995,6680,3600,5140,5094.32,2.59,0,-57279,5626,5382,5216,4972,4806,5300,4890,103,1540,500,3700,10,1,20661601,1060,28.82,1.95,12,0.81,178.00,2633.00,6770,20241106,-24.22,4060,20240610,26.35,6770,-24.22,20241106,4060,26.35,20240610,6770,-24.22,20241106,4060,26.35,20240610,5.01,N,226400,500,103 억,,534479,N,N,0,N,00,N
20241115,151025,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5100,-40,5,-0.78,741240575,145560,51.35,5140,5200,4995,6680,3600,5140,5092.34,2.59,0,-46093,5626,5382,5216,4972,4806,5300,4890,103,1540,500,3700,10,1,20661601,1054,28.65,1.94,12,0.70,178.00,2633.00,6770,20241106,-24.67,4060,20240610,25.62,6770,-24.67,20241106,4060,25.62,20240610,6770,-24.67,20241106,4060,25.62,20240610,5.01,N,226400,500,103 억,,534479,N,N,0,N,00,N
20241115,141013,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5130,-10,5,-0.19,669110525,131471,46.38,5140,5200,4995,6680,3600,5140,5089.42,2.59,0,-39587,5626,5382,5216,4972,4806,5300,4890,103,1540,500,3700,10,1,20661601,1060,28.82,1.95,12,0.64,178.00,2633.00,6770,20241106,-24.22,4060,20240610,26.35,6770,-24.22,20241106,4060,26.35,20240610,6770,-24.22,20241106,4060,26.35,20240610,5.01,N,226400,500,103 억,,534479,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 160921 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 4930 -200 5 -3.90 1897914525 381482 227.77 5010 5160 4835 6660 3600 5130 4975.16 2.31 0 -58052 5313 5221 5108 5016 4903 5165 4960 103 1530 500 3690 5 1 20661601 1019 27.70 1.87 12 1.85 178.00 2633.00 6770 20241106 -27.18 4060 20240610 21.43 6770 -27.18 20241106 4060 21.43 20240610 6770 -27.18 20241106 4060 21.43 20240610 5.17 N 226400 500 103 억 478226 N N 0 N 00 N
3 20241118 150934 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 4960 -170 5 -3.31 1839154330 369575 220.66 5010 5160 4835 6660 3600 5130 4976.40 2.31 0 -52430 5313 5221 5108 5016 4903 5165 4960 103 1530 500 3690 5 1 20661601 1025 27.87 1.88 12 1.79 178.00 2633.00 6770 20241106 -26.74 4060 20240610 22.17 6770 -26.74 20241106 4060 22.17 20240610 6770 -26.74 20241106 4060 22.17 20240610 5.17 N 226400 500 103 억 478226 N N 0 N 00 N
4 20241118 140935 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 4895 -235 5 -4.58 1412739025 282139 168.45 5010 5160 4885 6660 3600 5130 5007.24 2.31 0 -43024 5313 5221 5108 5016 4903 5165 4960 103 1530 500 3690 5 1 20661601 1011 27.50 1.86 12 1.37 178.00 2633.00 6770 20241106 -27.70 4060 20240610 20.57 6770 -27.70 20241106 4060 20.57 20240610 6770 -27.70 20241106 4060 20.57 20240610 5.17 N 226400 500 103 억 478226 N N 0 N 00 N
5 20241118 130929 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 5070 -60 5 -1.17 1031780580 205187 122.51 5010 5160 4965 6660 3600 5130 5028.49 2.31 0 -19573 5313 5221 5108 5016 4903 5165 4960 103 1530 500 3690 10 1 20661601 1048 28.48 1.93 12 0.99 178.00 2633.00 6770 20241106 -25.11 4060 20240610 24.88 6770 -25.11 20241106 4060 24.88 20240610 6770 -25.11 20241106 4060 24.88 20240610 5.17 N 226400 500 103 억 478226 N N 0 N 00 N
6 20241118 120933 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 5040 -90 5 -1.75 693547140 137488 82.09 5010 5160 4965 6660 3600 5130 5044.42 2.31 0 -11955 5313 5221 5108 5016 4903 5165 4960 103 1530 500 3690 10 1 20661601 1041 28.31 1.91 12 0.67 178.00 2633.00 6770 20241106 -25.55 4060 20240610 24.14 6770 -25.55 20241106 4060 24.14 20240610 6770 -25.55 20241106 4060 24.14 20240610 5.17 N 226400 500 103 억 478226 N N 0 N 00 N
7 20241118 110933 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 5080 -50 5 -0.97 587401690 116500 69.56 5010 5160 4965 6660 3600 5130 5042.07 2.31 0 -2812 5313 5221 5108 5016 4903 5165 4960 103 1530 500 3690 10 1 20661601 1050 28.54 1.93 12 0.56 178.00 2633.00 6770 20241106 -24.96 4060 20240610 25.12 6770 -24.96 20241106 4060 25.12 20240610 6770 -24.96 20241106 4060 25.12 20240610 5.17 N 226400 500 103 억 478226 N N 0 N 00 N
8 20241118 100922 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 5100 -30 5 -0.58 447933300 89055 53.17 5010 5160 4965 6660 3600 5130 5029.85 2.31 0 9442 5313 5221 5108 5016 4903 5165 4960 103 1530 500 3690 10 1 20661601 1054 28.65 1.94 12 0.43 178.00 2633.00 6770 20241106 -24.67 4060 20240610 25.62 6770 -24.67 20241106 4060 25.62 20240610 6770 -24.67 20241106 4060 25.62 20240610 5.17 N 226400 500 103 억 478226 N N 0 N 00 N
9 20241118 090922 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 4995 -135 5 -2.63 219025105 43627 26.05 5010 5130 4990 6660 3600 5130 5020.40 2.31 0 -4 5313 5221 5108 5016 4903 5165 4960 103 1530 500 3690 5 1 20661601 1032 28.06 1.90 12 0.21 178.00 2633.00 6770 20241106 -26.22 4060 20240610 23.03 6770 -26.22 20241106 4060 23.03 20240610 6770 -26.22 20241106 4060 23.03 20240610 5.17 N 226400 500 103 억 478226 N N 0 N 00 N
10 20241115 160955 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 5130 -10 5 -0.19 848800605 166617 58.78 5140 5200 4995 6680 3600 5140 5094.32 2.59 0 -57279 5626 5382 5216 4972 4806 5300 4890 103 1540 500 3700 10 1 20661601 1060 28.82 1.95 12 0.81 178.00 2633.00 6770 20241106 -24.22 4060 20240610 26.35 6770 -24.22 20241106 4060 26.35 20240610 6770 -24.22 20241106 4060 26.35 20240610 5.01 N 226400 500 103 억 534479 N N 0 N 00 N
11 20241115 151025 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 5100 -40 5 -0.78 741240575 145560 51.35 5140 5200 4995 6680 3600 5140 5092.34 2.59 0 -46093 5626 5382 5216 4972 4806 5300 4890 103 1540 500 3700 10 1 20661601 1054 28.65 1.94 12 0.70 178.00 2633.00 6770 20241106 -24.67 4060 20240610 25.62 6770 -24.67 20241106 4060 25.62 20240610 6770 -24.67 20241106 4060 25.62 20240610 5.01 N 226400 500 103 억 534479 N N 0 N 00 N
12 20241115 141013 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 5130 -10 5 -0.19 669110525 131471 46.38 5140 5200 4995 6680 3600 5140 5089.42 2.59 0 -39587 5626 5382 5216 4972 4806 5300 4890 103 1540 500 3700 10 1 20661601 1060 28.82 1.95 12 0.64 178.00 2633.00 6770 20241106 -24.22 4060 20240610 26.35 6770 -24.22 20241106 4060 26.35 20240610 6770 -24.22 20241106 4060 26.35 20240610 5.01 N 226400 500 103 억 534479 N N 0 N 00 N