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
303360/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
20241118,161030,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,2580,-120,5,-4.44,214262545,82440,162.16,2620,2720,2565,3510,1890,2700,2599.01,0.06,0,-1243,2763,2731,2668,2636,2573,2747,2652,64,810,500,1890,5,1,12877215,332,67.89,1.41,12,0.64,38.00,1827.00,3590,20240709,-28.13,2565,20241118,0.58,3590,-28.13,20240709,2565,0.58,20241118,3590,-28.13,20240709,2565,0.58,20241118,0.12,N,303360,500,64 억,,8167,N,N,0,N,00,N
20241118,151045,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,2590,-110,5,-4.07,211283845,81286,159.89,2620,2720,2565,3510,1890,2700,2599.26,0.06,0,-1137,2763,2731,2668,2636,2573,2747,2652,64,810,500,1890,5,1,12877215,334,68.16,1.42,12,0.63,38.00,1827.00,3590,20240709,-27.86,2565,20241118,0.97,3590,-27.86,20240709,2565,0.97,20241118,3590,-27.86,20240709,2565,0.97,20241118,0.12,N,303360,500,64 억,,8167,N,N,0,N,00,N
20241118,141046,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,2605,-95,5,-3.52,195052335,74999,147.52,2620,2720,2565,3510,1890,2700,2600.73,0.06,0,-1423,2763,2731,2668,2636,2573,2747,2652,64,810,500,1890,5,1,12877215,335,68.55,1.43,12,0.58,38.00,1827.00,3590,20240709,-27.44,2565,20241118,1.56,3590,-27.44,20240709,2565,1.56,20241118,3590,-27.44,20240709,2565,1.56,20241118,0.12,N,303360,500,64 억,,8167,N,N,0,N,00,N
20241118,131039,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,2580,-120,5,-4.44,184316360,70844,139.35,2620,2720,2565,3510,1890,2700,2601.72,0.06,0,-602,2763,2731,2668,2636,2573,2747,2652,64,810,500,1890,5,1,12877215,332,67.89,1.41,12,0.55,38.00,1827.00,3590,20240709,-28.13,2565,20241118,0.58,3590,-28.13,20240709,2565,0.58,20241118,3590,-28.13,20240709,2565,0.58,20241118,0.12,N,303360,500,64 억,,8167,N,N,0,N,00,N
20241118,121044,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,2585,-115,5,-4.26,149533300,57353,112.81,2620,2720,2565,3510,1890,2700,2607.24,0.06,0,102,2763,2731,2668,2636,2573,2747,2652,64,810,500,1890,5,1,12877215,333,68.03,1.41,12,0.45,38.00,1827.00,3590,20240709,-27.99,2565,20241118,0.78,3590,-27.99,20240709,2565,0.78,20241118,3590,-27.99,20240709,2565,0.78,20241118,0.12,N,303360,500,64 억,,8167,N,N,0,N,00,N
20241118,111044,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2640,-60,5,-2.22,34076745,12839,25.25,2620,2720,2620,3510,1890,2700,2654.16,0.06,0,436,2763,2731,2668,2636,2573,2747,2652,64,810,500,1890,5,1,12877215,340,69.47,1.44,12,0.10,38.00,1827.00,3590,20240709,-26.46,2575,20240805,2.52,3590,-26.46,20240709,2575,2.52,20240805,3590,-26.46,20240709,2575,2.52,20240805,0.12,N,303360,500,64 억,,8167,N,N,0,N,00,N
20241118,101033,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2660,-40,5,-1.48,20159435,7597,14.94,2620,2720,2620,3510,1890,2700,2653.60,0.06,0,519,2763,2731,2668,2636,2573,2747,2652,64,810,500,1890,5,1,12877215,343,70.00,1.46,12,0.06,38.00,1827.00,3590,20240709,-25.91,2575,20240805,3.30,3590,-25.91,20240709,2575,3.30,20240805,3590,-25.91,20240709,2575,3.30,20240805,0.12,N,303360,500,64 억,,8167,N,N,0,N,00,N
20241118,091031,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2650,-50,5,-1.85,5737705,2179,4.29,2620,2650,2620,3510,1890,2700,2633.18,0.06,0,603,2763,2731,2668,2636,2573,2747,2652,64,810,500,1890,5,1,12877215,341,69.74,1.45,12,0.02,38.00,1827.00,3590,20240709,-26.18,2575,20240805,2.91,3590,-26.18,20240709,2575,2.91,20240805,3590,-26.18,20240709,2575,2.91,20240805,0.12,N,303360,500,64 억,,8167,N,N,0,N,00,N
20241115,161109,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2700,50,2,1.89,133970385,50829,182.21,2670,2700,2605,3445,1855,2650,2635.52,0.06,0,1778,2976,2812,2731,2567,2486,2772,2527,64,795,500,1850,5,1,12877215,348,71.05,1.48,12,0.39,38.00,1827.00,3590,20240709,-24.79,2575,20240805,4.85,3590,-24.79,20240709,2575,4.85,20240805,3590,-24.79,20240709,2575,4.85,20240805,0.19,N,303360,500,64 억,,7106,N,N,0,N,00,N
20241115,151145,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2680,30,2,1.13,128948750,48962,175.52,2670,2700,2605,3445,1855,2650,2633.42,0.06,0,1732,2976,2812,2731,2567,2486,2772,2527,64,795,500,1850,5,1,12877215,345,70.53,1.47,12,0.38,38.00,1827.00,3590,20240709,-25.35,2575,20240805,4.08,3590,-25.35,20240709,2575,4.08,20240805,3590,-25.35,20240709,2575,4.08,20240805,0.19,N,303360,500,64 억,,7106,N,N,0,N,00,N
20241115,141130,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2655,5,2,0.19,126936530,48209,172.82,2670,2700,2605,3445,1855,2650,2632.81,0.06,0,1756,2976,2812,2731,2567,2486,2772,2527,64,795,500,1850,5,1,12877215,342,69.87,1.45,12,0.37,38.00,1827.00,3590,20240709,-26.04,2575,20240805,3.11,3590,-26.04,20240709,2575,3.11,20240805,3590,-26.04,20240709,2575,3.11,20240805,0.19,N,303360,500,64 억,,7106,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 161030 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 2580 -120 5 -4.44 214262545 82440 162.16 2620 2720 2565 3510 1890 2700 2599.01 0.06 0 -1243 2763 2731 2668 2636 2573 2747 2652 64 810 500 1890 5 1 12877215 332 67.89 1.41 12 0.64 38.00 1827.00 3590 20240709 -28.13 2565 20241118 0.58 3590 -28.13 20240709 2565 0.58 20241118 3590 -28.13 20240709 2565 0.58 20241118 0.12 N 303360 500 64 억 8167 N N 0 N 00 N
3 20241118 151045 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 2590 -110 5 -4.07 211283845 81286 159.89 2620 2720 2565 3510 1890 2700 2599.26 0.06 0 -1137 2763 2731 2668 2636 2573 2747 2652 64 810 500 1890 5 1 12877215 334 68.16 1.42 12 0.63 38.00 1827.00 3590 20240709 -27.86 2565 20241118 0.97 3590 -27.86 20240709 2565 0.97 20241118 3590 -27.86 20240709 2565 0.97 20241118 0.12 N 303360 500 64 억 8167 N N 0 N 00 N
4 20241118 141046 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 2605 -95 5 -3.52 195052335 74999 147.52 2620 2720 2565 3510 1890 2700 2600.73 0.06 0 -1423 2763 2731 2668 2636 2573 2747 2652 64 810 500 1890 5 1 12877215 335 68.55 1.43 12 0.58 38.00 1827.00 3590 20240709 -27.44 2565 20241118 1.56 3590 -27.44 20240709 2565 1.56 20241118 3590 -27.44 20240709 2565 1.56 20241118 0.12 N 303360 500 64 억 8167 N N 0 N 00 N
5 20241118 131039 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 2580 -120 5 -4.44 184316360 70844 139.35 2620 2720 2565 3510 1890 2700 2601.72 0.06 0 -602 2763 2731 2668 2636 2573 2747 2652 64 810 500 1890 5 1 12877215 332 67.89 1.41 12 0.55 38.00 1827.00 3590 20240709 -28.13 2565 20241118 0.58 3590 -28.13 20240709 2565 0.58 20241118 3590 -28.13 20240709 2565 0.58 20241118 0.12 N 303360 500 64 억 8167 N N 0 N 00 N
6 20241118 121044 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 2585 -115 5 -4.26 149533300 57353 112.81 2620 2720 2565 3510 1890 2700 2607.24 0.06 0 102 2763 2731 2668 2636 2573 2747 2652 64 810 500 1890 5 1 12877215 333 68.03 1.41 12 0.45 38.00 1827.00 3590 20240709 -27.99 2565 20241118 0.78 3590 -27.99 20240709 2565 0.78 20241118 3590 -27.99 20240709 2565 0.78 20241118 0.12 N 303360 500 64 억 8167 N N 0 N 00 N
7 20241118 111044 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2640 -60 5 -2.22 34076745 12839 25.25 2620 2720 2620 3510 1890 2700 2654.16 0.06 0 436 2763 2731 2668 2636 2573 2747 2652 64 810 500 1890 5 1 12877215 340 69.47 1.44 12 0.10 38.00 1827.00 3590 20240709 -26.46 2575 20240805 2.52 3590 -26.46 20240709 2575 2.52 20240805 3590 -26.46 20240709 2575 2.52 20240805 0.12 N 303360 500 64 억 8167 N N 0 N 00 N
8 20241118 101033 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2660 -40 5 -1.48 20159435 7597 14.94 2620 2720 2620 3510 1890 2700 2653.60 0.06 0 519 2763 2731 2668 2636 2573 2747 2652 64 810 500 1890 5 1 12877215 343 70.00 1.46 12 0.06 38.00 1827.00 3590 20240709 -25.91 2575 20240805 3.30 3590 -25.91 20240709 2575 3.30 20240805 3590 -25.91 20240709 2575 3.30 20240805 0.12 N 303360 500 64 억 8167 N N 0 N 00 N
9 20241118 091031 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2650 -50 5 -1.85 5737705 2179 4.29 2620 2650 2620 3510 1890 2700 2633.18 0.06 0 603 2763 2731 2668 2636 2573 2747 2652 64 810 500 1890 5 1 12877215 341 69.74 1.45 12 0.02 38.00 1827.00 3590 20240709 -26.18 2575 20240805 2.91 3590 -26.18 20240709 2575 2.91 20240805 3590 -26.18 20240709 2575 2.91 20240805 0.12 N 303360 500 64 억 8167 N N 0 N 00 N
10 20241115 161109 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2700 50 2 1.89 133970385 50829 182.21 2670 2700 2605 3445 1855 2650 2635.52 0.06 0 1778 2976 2812 2731 2567 2486 2772 2527 64 795 500 1850 5 1 12877215 348 71.05 1.48 12 0.39 38.00 1827.00 3590 20240709 -24.79 2575 20240805 4.85 3590 -24.79 20240709 2575 4.85 20240805 3590 -24.79 20240709 2575 4.85 20240805 0.19 N 303360 500 64 억 7106 N N 0 N 00 N
11 20241115 151145 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2680 30 2 1.13 128948750 48962 175.52 2670 2700 2605 3445 1855 2650 2633.42 0.06 0 1732 2976 2812 2731 2567 2486 2772 2527 64 795 500 1850 5 1 12877215 345 70.53 1.47 12 0.38 38.00 1827.00 3590 20240709 -25.35 2575 20240805 4.08 3590 -25.35 20240709 2575 4.08 20240805 3590 -25.35 20240709 2575 4.08 20240805 0.19 N 303360 500 64 억 7106 N N 0 N 00 N
12 20241115 141130 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2655 5 2 0.19 126936530 48209 172.82 2670 2700 2605 3445 1855 2650 2632.81 0.06 0 1756 2976 2812 2731 2567 2486 2772 2527 64 795 500 1850 5 1 12877215 342 69.87 1.45 12 0.37 38.00 1827.00 3590 20240709 -26.04 2575 20240805 3.11 3590 -26.04 20240709 2575 3.11 20240805 3590 -26.04 20240709 2575 3.11 20240805 0.19 N 303360 500 64 억 7106 N N 0 N 00 N