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
314930/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
20241118,161039,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,17970,-770,5,-4.11,10000260880,551385,94.71,18400,18660,17820,24350,13120,18740,18136.80,3.27,0,-88942,19500,19120,18480,18100,17460,19310,18290,149,5610,500,11990,10,1,29764103,5349,-544.55,9.92,12,1.85,-33.00,1811.00,24200,20241011,-25.74,8250,20240417,117.82,24200,-25.74,20241011,8250,117.82,20240417,72000,-75.04,20240115,8250,117.82,20240417,4.15,N,314930,500,148 억,,973288,N,N,220,N,00,N
20241118,151053,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,18030,-710,5,-3.79,9702592680,534851,91.87,18400,18660,17820,24350,13120,18740,18140.65,3.27,0,-92597,19500,19120,18480,18100,17460,19310,18290,149,5610,500,11990,10,1,29764103,5366,-546.36,9.96,12,1.80,-33.00,1811.00,24200,20241011,-25.50,8250,20240417,118.55,24200,-25.50,20241011,8250,118.55,20240417,72000,-74.96,20240115,8250,118.55,20240417,4.15,N,314930,500,148 억,,973288,N,N,1,N,00,N
20241118,141055,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,18010,-730,5,-3.90,9031539100,497666,85.48,18400,18660,17820,24350,13120,18740,18147.70,3.27,0,-92545,19500,19120,18480,18100,17460,19310,18290,149,5610,500,11990,10,1,29764103,5361,-545.76,9.94,12,1.67,-33.00,1811.00,24200,20241011,-25.58,8250,20240417,118.30,24200,-25.58,20241011,8250,118.30,20240417,72000,-74.99,20240115,8250,118.30,20240417,4.15,N,314930,500,148 억,,973288,N,N,1,N,00,N
20241118,131048,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,17920,-820,5,-4.38,7791594780,428717,73.64,18400,18660,17890,24350,13120,18740,18174.11,3.27,0,-82618,19500,19120,18480,18100,17460,19310,18290,149,5610,500,11990,10,1,29764103,5334,-543.03,9.90,12,1.44,-33.00,1811.00,24200,20241011,-25.95,8250,20240417,117.21,24200,-25.95,20241011,8250,117.21,20240417,72000,-75.11,20240115,8250,117.21,20240417,4.15,N,314930,500,148 억,,973288,N,N,1,N,00,N
20241118,121053,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,18100,-640,5,-3.42,6416639330,352423,60.54,18400,18660,17890,24350,13120,18740,18207.09,3.27,0,-71820,19500,19120,18480,18100,17460,19310,18290,149,5610,500,11990,10,1,29764103,5387,-548.48,9.99,12,1.18,-33.00,1811.00,24200,20241011,-25.21,8250,20240417,119.39,24200,-25.21,20241011,8250,119.39,20240417,72000,-74.86,20240115,8250,119.39,20240417,4.15,N,314930,500,148 억,,973288,N,N,1,N,00,N
20241118,111053,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,18190,-550,5,-2.93,5156047360,282846,48.58,18400,18660,17890,24350,13120,18740,18229.03,3.27,0,-51079,19500,19120,18480,18100,17460,19310,18290,149,5610,500,11990,10,1,29764103,5414,-551.21,10.04,12,0.95,-33.00,1811.00,24200,20241011,-24.83,8250,20240417,120.48,24200,-24.83,20241011,8250,120.48,20240417,72000,-74.74,20240115,8250,120.48,20240417,4.15,N,314930,500,148 억,,973288,N,N,1,N,00,N
20241118,101041,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,18600,-140,5,-0.75,4195246990,230636,39.62,18400,18660,17890,24350,13120,18740,18189.72,3.27,0,-41453,19500,19120,18480,18100,17460,19310,18290,149,5610,500,11990,10,1,29764103,5536,-563.64,10.27,12,0.77,-33.00,1811.00,24200,20241011,-23.14,8250,20240417,125.45,24200,-23.14,20241011,8250,125.45,20240417,72000,-74.17,20240115,8250,125.45,20240417,4.15,N,314930,500,148 억,,973288,N,N,1,N,00,N
20241118,091040,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,17910,-830,5,-4.43,1663062710,91758,15.76,18400,18460,17900,24350,13120,18740,18123.91,3.27,0,-29830,19500,19120,18480,18100,17460,19310,18290,149,5610,500,11990,10,1,29764103,5331,-542.73,9.89,12,0.31,-33.00,1811.00,24200,20241011,-25.99,8250,20240417,117.09,24200,-25.99,20241011,8250,117.09,20240417,72000,-75.12,20240115,8250,117.09,20240417,4.15,N,314930,500,148 억,,973288,N,N,1,N,00,N
20241115,161119,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,18740,530,2,2.91,10615720450,580372,91.50,17900,18860,17840,23650,12750,18210,18289.73,3.17,0,28309,19690,18950,18520,17780,17350,18735,17565,149,5440,500,11650,10,1,29764103,5578,-567.88,10.35,12,1.95,-33.00,1811.00,24200,20241011,-22.56,8250,20240417,127.15,24200,-22.56,20241011,8250,127.15,20240417,72000,-73.97,20240115,8250,127.15,20240417,4.26,N,314930,500,148 억,,944531,N,N,1,N,00,N
20241115,151155,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,18450,240,2,1.32,10253216130,560926,88.44,17900,18860,17840,23650,12750,18210,18279.10,3.17,0,30538,19690,18950,18520,17780,17350,18735,17565,149,5440,500,11650,10,1,29764103,5491,-559.09,10.19,12,1.88,-33.00,1811.00,24200,20241011,-23.76,8250,20240417,123.64,24200,-23.76,20241011,8250,123.64,20240417,72000,-74.38,20240115,8250,123.64,20240417,4.26,N,314930,500,148 억,,944531,N,N,332,N,00,N
20241115,141140,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,18650,440,2,2.42,9480007730,519200,81.86,17900,18860,17840,23650,12750,18210,18258.88,3.17,0,31532,19690,18950,18520,17780,17350,18735,17565,149,5440,500,11650,10,1,29764103,5551,-565.15,10.30,12,1.74,-33.00,1811.00,24200,20241011,-22.93,8250,20240417,126.06,24200,-22.93,20241011,8250,126.06,20240417,72000,-74.10,20240115,8250,126.06,20240417,4.26,N,314930,500,148 억,,944531,N,N,332,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 161039 55 40.00 KOSDAQ 의료정밀기기 N N N Y 40 N 17970 -770 5 -4.11 10000260880 551385 94.71 18400 18660 17820 24350 13120 18740 18136.80 3.27 0 -88942 19500 19120 18480 18100 17460 19310 18290 149 5610 500 11990 10 1 29764103 5349 -544.55 9.92 12 1.85 -33.00 1811.00 24200 20241011 -25.74 8250 20240417 117.82 24200 -25.74 20241011 8250 117.82 20240417 72000 -75.04 20240115 8250 117.82 20240417 4.15 N 314930 500 148 억 973288 N N 220 N 00 N
3 20241118 151053 55 40.00 KOSDAQ 의료정밀기기 N N N Y 40 N 18030 -710 5 -3.79 9702592680 534851 91.87 18400 18660 17820 24350 13120 18740 18140.65 3.27 0 -92597 19500 19120 18480 18100 17460 19310 18290 149 5610 500 11990 10 1 29764103 5366 -546.36 9.96 12 1.80 -33.00 1811.00 24200 20241011 -25.50 8250 20240417 118.55 24200 -25.50 20241011 8250 118.55 20240417 72000 -74.96 20240115 8250 118.55 20240417 4.15 N 314930 500 148 억 973288 N N 1 N 00 N
4 20241118 141055 55 40.00 KOSDAQ 의료정밀기기 N N N Y 40 N 18010 -730 5 -3.90 9031539100 497666 85.48 18400 18660 17820 24350 13120 18740 18147.70 3.27 0 -92545 19500 19120 18480 18100 17460 19310 18290 149 5610 500 11990 10 1 29764103 5361 -545.76 9.94 12 1.67 -33.00 1811.00 24200 20241011 -25.58 8250 20240417 118.30 24200 -25.58 20241011 8250 118.30 20240417 72000 -74.99 20240115 8250 118.30 20240417 4.15 N 314930 500 148 억 973288 N N 1 N 00 N
5 20241118 131048 55 40.00 KOSDAQ 의료정밀기기 N N N Y 40 N 17920 -820 5 -4.38 7791594780 428717 73.64 18400 18660 17890 24350 13120 18740 18174.11 3.27 0 -82618 19500 19120 18480 18100 17460 19310 18290 149 5610 500 11990 10 1 29764103 5334 -543.03 9.90 12 1.44 -33.00 1811.00 24200 20241011 -25.95 8250 20240417 117.21 24200 -25.95 20241011 8250 117.21 20240417 72000 -75.11 20240115 8250 117.21 20240417 4.15 N 314930 500 148 억 973288 N N 1 N 00 N
6 20241118 121053 55 40.00 KOSDAQ 의료정밀기기 N N N Y 40 N 18100 -640 5 -3.42 6416639330 352423 60.54 18400 18660 17890 24350 13120 18740 18207.09 3.27 0 -71820 19500 19120 18480 18100 17460 19310 18290 149 5610 500 11990 10 1 29764103 5387 -548.48 9.99 12 1.18 -33.00 1811.00 24200 20241011 -25.21 8250 20240417 119.39 24200 -25.21 20241011 8250 119.39 20240417 72000 -74.86 20240115 8250 119.39 20240417 4.15 N 314930 500 148 억 973288 N N 1 N 00 N
7 20241118 111053 55 40.00 KOSDAQ 의료정밀기기 N N N Y 40 N 18190 -550 5 -2.93 5156047360 282846 48.58 18400 18660 17890 24350 13120 18740 18229.03 3.27 0 -51079 19500 19120 18480 18100 17460 19310 18290 149 5610 500 11990 10 1 29764103 5414 -551.21 10.04 12 0.95 -33.00 1811.00 24200 20241011 -24.83 8250 20240417 120.48 24200 -24.83 20241011 8250 120.48 20240417 72000 -74.74 20240115 8250 120.48 20240417 4.15 N 314930 500 148 억 973288 N N 1 N 00 N
8 20241118 101041 55 40.00 KOSDAQ 의료정밀기기 N N N Y 40 N 18600 -140 5 -0.75 4195246990 230636 39.62 18400 18660 17890 24350 13120 18740 18189.72 3.27 0 -41453 19500 19120 18480 18100 17460 19310 18290 149 5610 500 11990 10 1 29764103 5536 -563.64 10.27 12 0.77 -33.00 1811.00 24200 20241011 -23.14 8250 20240417 125.45 24200 -23.14 20241011 8250 125.45 20240417 72000 -74.17 20240115 8250 125.45 20240417 4.15 N 314930 500 148 억 973288 N N 1 N 00 N
9 20241118 091040 55 40.00 KOSDAQ 의료정밀기기 N N N Y 40 N 17910 -830 5 -4.43 1663062710 91758 15.76 18400 18460 17900 24350 13120 18740 18123.91 3.27 0 -29830 19500 19120 18480 18100 17460 19310 18290 149 5610 500 11990 10 1 29764103 5331 -542.73 9.89 12 0.31 -33.00 1811.00 24200 20241011 -25.99 8250 20240417 117.09 24200 -25.99 20241011 8250 117.09 20240417 72000 -75.12 20240115 8250 117.09 20240417 4.15 N 314930 500 148 억 973288 N N 1 N 00 N
10 20241115 161119 55 40.00 KOSDAQ 의료정밀기기 N N N Y 40 N 18740 530 2 2.91 10615720450 580372 91.50 17900 18860 17840 23650 12750 18210 18289.73 3.17 0 28309 19690 18950 18520 17780 17350 18735 17565 149 5440 500 11650 10 1 29764103 5578 -567.88 10.35 12 1.95 -33.00 1811.00 24200 20241011 -22.56 8250 20240417 127.15 24200 -22.56 20241011 8250 127.15 20240417 72000 -73.97 20240115 8250 127.15 20240417 4.26 N 314930 500 148 억 944531 N N 1 N 00 N
11 20241115 151155 55 40.00 KOSDAQ 의료정밀기기 N N N Y 40 N 18450 240 2 1.32 10253216130 560926 88.44 17900 18860 17840 23650 12750 18210 18279.10 3.17 0 30538 19690 18950 18520 17780 17350 18735 17565 149 5440 500 11650 10 1 29764103 5491 -559.09 10.19 12 1.88 -33.00 1811.00 24200 20241011 -23.76 8250 20240417 123.64 24200 -23.76 20241011 8250 123.64 20240417 72000 -74.38 20240115 8250 123.64 20240417 4.26 N 314930 500 148 억 944531 N N 332 N 00 N
12 20241115 141140 55 40.00 KOSDAQ 의료정밀기기 N N N Y 40 N 18650 440 2 2.42 9480007730 519200 81.86 17900 18860 17840 23650 12750 18210 18258.88 3.17 0 31532 19690 18950 18520 17780 17350 18735 17565 149 5440 500 11650 10 1 29764103 5551 -565.15 10.30 12 1.74 -33.00 1811.00 24200 20241011 -22.93 8250 20240417 126.06 24200 -22.93 20241011 8250 126.06 20240417 72000 -74.10 20240115 8250 126.06 20240417 4.26 N 314930 500 148 억 944531 N N 332 N 00 N