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
335810/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
20241118,161055,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2990,40,2,1.36,50613550,17047,60.55,2910,3090,2910,3835,2065,2950,2968.98,0.00,0,1472,3203,3076,2973,2846,2743,3025,2795,58,885,500,1940,5,1,11614526,347,-7.73,1.08,12,0.15,-387.00,2758.00,6350,20240216,-52.91,2870,20241115,4.18,6350,-52.91,20240216,2870,4.18,20241115,6350,-52.91,20240216,2870,4.18,20241115,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N
20241118,151109,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2975,25,2,0.85,49383755,16635,59.08,2910,3090,2910,3835,2065,2950,2968.67,0.00,0,1473,3203,3076,2973,2846,2743,3025,2795,58,885,500,1940,5,1,11614526,346,-7.69,1.08,12,0.14,-387.00,2758.00,6350,20240216,-53.15,2870,20241115,3.66,6350,-53.15,20240216,2870,3.66,20241115,6350,-53.15,20240216,2870,3.66,20241115,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N
20241118,141111,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2985,35,2,1.19,49264710,16595,58.94,2910,3090,2910,3835,2065,2950,2968.65,0.00,0,1479,3203,3076,2973,2846,2743,3025,2795,58,885,500,1940,5,1,11614526,347,-7.71,1.08,12,0.14,-387.00,2758.00,6350,20240216,-52.99,2870,20241115,4.01,6350,-52.99,20240216,2870,4.01,20241115,6350,-52.99,20240216,2870,4.01,20241115,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N
20241118,131103,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2965,15,2,0.51,44602280,15026,53.37,2910,3090,2910,3835,2065,2950,2968.34,0.00,0,1512,3203,3076,2973,2846,2743,3025,2795,58,885,500,1940,5,1,11614526,344,-7.66,1.08,12,0.13,-387.00,2758.00,6350,20240216,-53.31,2870,20241115,3.31,6350,-53.31,20240216,2870,3.31,20241115,6350,-53.31,20240216,2870,3.31,20241115,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N
20241118,121109,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2960,10,2,0.34,35486130,11938,42.40,2910,3090,2910,3835,2065,2950,2972.54,0.00,0,2431,3203,3076,2973,2846,2743,3025,2795,58,885,500,1940,5,1,11614526,344,-7.65,1.07,12,0.10,-387.00,2758.00,6350,20240216,-53.39,2870,20241115,3.14,6350,-53.39,20240216,2870,3.14,20241115,6350,-53.39,20240216,2870,3.14,20241115,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N
20241118,111109,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3005,55,2,1.86,29605960,9964,35.39,2910,3090,2910,3835,2065,2950,2971.29,0.00,0,2381,3203,3076,2973,2846,2743,3025,2795,58,885,500,1940,5,1,11614526,349,-7.76,1.09,12,0.09,-387.00,2758.00,6350,20240216,-52.68,2870,20241115,4.70,6350,-52.68,20240216,2870,4.70,20241115,6350,-52.68,20240216,2870,4.70,20241115,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N
20241118,101056,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3010,60,2,2.03,23275065,7865,27.93,2910,3090,2910,3835,2065,2950,2959.32,0.00,0,2270,3203,3076,2973,2846,2743,3025,2795,58,885,500,1940,5,1,11614526,350,-7.78,1.09,12,0.07,-387.00,2758.00,6350,20240216,-52.60,2870,20241115,4.88,6350,-52.60,20240216,2870,4.88,20241115,6350,-52.60,20240216,2870,4.88,20241115,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N
20241118,091056,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2945,-5,5,-0.17,11285110,3859,13.71,2910,2945,2910,3835,2065,2950,2924.36,0.00,0,1114,3203,3076,2973,2846,2743,3025,2795,58,885,500,1940,5,1,11614526,342,-7.61,1.07,12,0.03,-387.00,2758.00,6350,20240216,-53.62,2870,20241115,2.61,6350,-53.62,20240216,2870,2.61,20241115,6350,-53.62,20240216,2870,2.61,20241115,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N
20241115,161143,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,2950,0,3,0.00,83125250,28155,112.40,3100,3100,2870,3835,2065,2950,2952.42,0.00,0,416,3363,3156,3053,2846,2743,3105,2795,58,885,500,1940,5,1,11614526,343,-7.62,1.07,12,0.24,-387.00,2758.00,6350,20240216,-53.54,2870,20241115,2.79,6350,-53.54,20240216,2870,2.79,20241115,6350,-53.54,20240216,2870,2.79,20241115,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N
20241115,151212,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,3045,95,2,3.22,65437245,22215,88.69,3100,3100,2870,3835,2065,2950,2945.63,0.00,0,94,3363,3156,3053,2846,2743,3105,2795,58,885,500,1940,5,1,11614526,354,-7.87,1.10,12,0.19,-387.00,2758.00,6350,20240216,-52.05,2870,20241115,6.10,6350,-52.05,20240216,2870,6.10,20241115,6350,-52.05,20240216,2870,6.10,20241115,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N
20241115,141157,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,3025,75,2,2.54,64217845,21815,87.09,3100,3100,2870,3835,2065,2950,2943.75,0.00,0,148,3363,3156,3053,2846,2743,3105,2795,58,885,500,1940,5,1,11614526,351,-7.82,1.10,12,0.19,-387.00,2758.00,6350,20240216,-52.36,2870,20241115,5.40,6350,-52.36,20240216,2870,5.40,20241115,6350,-52.36,20240216,2870,5.40,20241115,0.00,N,335810,500,58 억,,0,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 161055 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2990 40 2 1.36 50613550 17047 60.55 2910 3090 2910 3835 2065 2950 2968.98 0.00 0 1472 3203 3076 2973 2846 2743 3025 2795 58 885 500 1940 5 1 11614526 347 -7.73 1.08 12 0.15 -387.00 2758.00 6350 20240216 -52.91 2870 20241115 4.18 6350 -52.91 20240216 2870 4.18 20241115 6350 -52.91 20240216 2870 4.18 20241115 0.00 N 335810 500 58 억 0 N N 0 N 00 N
3 20241118 151109 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2975 25 2 0.85 49383755 16635 59.08 2910 3090 2910 3835 2065 2950 2968.67 0.00 0 1473 3203 3076 2973 2846 2743 3025 2795 58 885 500 1940 5 1 11614526 346 -7.69 1.08 12 0.14 -387.00 2758.00 6350 20240216 -53.15 2870 20241115 3.66 6350 -53.15 20240216 2870 3.66 20241115 6350 -53.15 20240216 2870 3.66 20241115 0.00 N 335810 500 58 억 0 N N 0 N 00 N
4 20241118 141111 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2985 35 2 1.19 49264710 16595 58.94 2910 3090 2910 3835 2065 2950 2968.65 0.00 0 1479 3203 3076 2973 2846 2743 3025 2795 58 885 500 1940 5 1 11614526 347 -7.71 1.08 12 0.14 -387.00 2758.00 6350 20240216 -52.99 2870 20241115 4.01 6350 -52.99 20240216 2870 4.01 20241115 6350 -52.99 20240216 2870 4.01 20241115 0.00 N 335810 500 58 억 0 N N 0 N 00 N
5 20241118 131103 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2965 15 2 0.51 44602280 15026 53.37 2910 3090 2910 3835 2065 2950 2968.34 0.00 0 1512 3203 3076 2973 2846 2743 3025 2795 58 885 500 1940 5 1 11614526 344 -7.66 1.08 12 0.13 -387.00 2758.00 6350 20240216 -53.31 2870 20241115 3.31 6350 -53.31 20240216 2870 3.31 20241115 6350 -53.31 20240216 2870 3.31 20241115 0.00 N 335810 500 58 억 0 N N 0 N 00 N
6 20241118 121109 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2960 10 2 0.34 35486130 11938 42.40 2910 3090 2910 3835 2065 2950 2972.54 0.00 0 2431 3203 3076 2973 2846 2743 3025 2795 58 885 500 1940 5 1 11614526 344 -7.65 1.07 12 0.10 -387.00 2758.00 6350 20240216 -53.39 2870 20241115 3.14 6350 -53.39 20240216 2870 3.14 20241115 6350 -53.39 20240216 2870 3.14 20241115 0.00 N 335810 500 58 억 0 N N 0 N 00 N
7 20241118 111109 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3005 55 2 1.86 29605960 9964 35.39 2910 3090 2910 3835 2065 2950 2971.29 0.00 0 2381 3203 3076 2973 2846 2743 3025 2795 58 885 500 1940 5 1 11614526 349 -7.76 1.09 12 0.09 -387.00 2758.00 6350 20240216 -52.68 2870 20241115 4.70 6350 -52.68 20240216 2870 4.70 20241115 6350 -52.68 20240216 2870 4.70 20241115 0.00 N 335810 500 58 억 0 N N 0 N 00 N
8 20241118 101056 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3010 60 2 2.03 23275065 7865 27.93 2910 3090 2910 3835 2065 2950 2959.32 0.00 0 2270 3203 3076 2973 2846 2743 3025 2795 58 885 500 1940 5 1 11614526 350 -7.78 1.09 12 0.07 -387.00 2758.00 6350 20240216 -52.60 2870 20241115 4.88 6350 -52.60 20240216 2870 4.88 20241115 6350 -52.60 20240216 2870 4.88 20241115 0.00 N 335810 500 58 억 0 N N 0 N 00 N
9 20241118 091056 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2945 -5 5 -0.17 11285110 3859 13.71 2910 2945 2910 3835 2065 2950 2924.36 0.00 0 1114 3203 3076 2973 2846 2743 3025 2795 58 885 500 1940 5 1 11614526 342 -7.61 1.07 12 0.03 -387.00 2758.00 6350 20240216 -53.62 2870 20241115 2.61 6350 -53.62 20240216 2870 2.61 20241115 6350 -53.62 20240216 2870 2.61 20241115 0.00 N 335810 500 58 억 0 N N 0 N 00 N
10 20241115 161143 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 2950 0 3 0.00 83125250 28155 112.40 3100 3100 2870 3835 2065 2950 2952.42 0.00 0 416 3363 3156 3053 2846 2743 3105 2795 58 885 500 1940 5 1 11614526 343 -7.62 1.07 12 0.24 -387.00 2758.00 6350 20240216 -53.54 2870 20241115 2.79 6350 -53.54 20240216 2870 2.79 20241115 6350 -53.54 20240216 2870 2.79 20241115 0.00 N 335810 500 58 억 0 N N 0 N 00 N
11 20241115 151212 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 3045 95 2 3.22 65437245 22215 88.69 3100 3100 2870 3835 2065 2950 2945.63 0.00 0 94 3363 3156 3053 2846 2743 3105 2795 58 885 500 1940 5 1 11614526 354 -7.87 1.10 12 0.19 -387.00 2758.00 6350 20240216 -52.05 2870 20241115 6.10 6350 -52.05 20240216 2870 6.10 20241115 6350 -52.05 20240216 2870 6.10 20241115 0.00 N 335810 500 58 억 0 N N 0 N 00 N
12 20241115 141157 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 3025 75 2 2.54 64217845 21815 87.09 3100 3100 2870 3835 2065 2950 2943.75 0.00 0 148 3363 3156 3053 2846 2743 3105 2795 58 885 500 1940 5 1 11614526 351 -7.82 1.10 12 0.19 -387.00 2758.00 6350 20240216 -52.36 2870 20241115 5.40 6350 -52.36 20240216 2870 5.40 20241115 6350 -52.36 20240216 2870 5.40 20241115 0.00 N 335810 500 58 억 0 N N 0 N 00 N