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
363250/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
20241118,161118,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10400,-510,5,-4.67,547365610,51696,113.35,10910,11190,10350,14180,7640,10910,10588.16,1.40,0,-16391,11703,11306,10783,10386,9863,11505,10585,35,3270,500,7410,10,1,7006491,729,-9.13,2.65,12,0.74,-1139.00,3931.00,13930,20231109,-25.34,5390,20240307,92.95,12800,-18.75,20240822,5390,92.95,20240307,12800,-18.75,20240822,5390,92.95,20240307,5.34,N,363250,500,35 억,,97822,N,N,0,N,00,N
20241118,151133,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10380,-530,5,-4.86,540814020,51066,111.97,10910,11190,10380,14180,7640,10910,10590.49,1.40,0,-16099,11703,11306,10783,10386,9863,11505,10585,35,3270,500,7410,10,1,7006491,727,-9.11,2.64,12,0.73,-1139.00,3931.00,13930,20231109,-25.48,5390,20240307,92.58,12800,-18.91,20240822,5390,92.58,20240307,12800,-18.91,20240822,5390,92.58,20240307,5.34,N,363250,500,35 억,,97822,N,N,0,N,00,N
20241118,141134,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10460,-450,5,-4.12,364963090,34160,74.90,10910,11190,10440,14180,7640,10910,10683.93,1.40,0,-11475,11703,11306,10783,10386,9863,11505,10585,35,3270,500,7410,10,1,7006491,733,-9.18,2.66,12,0.49,-1139.00,3931.00,13930,20231109,-24.91,5390,20240307,94.06,12800,-18.28,20240822,5390,94.06,20240307,12800,-18.28,20240822,5390,94.06,20240307,5.34,N,363250,500,35 억,,97822,N,N,0,N,00,N
20241118,131125,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10560,-350,5,-3.21,332765550,31087,68.16,10910,11190,10500,14180,7640,10910,10704.33,1.40,0,-11879,11703,11306,10783,10386,9863,11505,10585,35,3270,500,7410,10,1,7006491,740,-9.27,2.69,12,0.44,-1139.00,3931.00,13930,20231109,-24.19,5390,20240307,95.92,12800,-17.50,20240822,5390,95.92,20240307,12800,-17.50,20240822,5390,95.92,20240307,5.34,N,363250,500,35 억,,97822,N,N,0,N,00,N
20241118,121132,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10560,-350,5,-3.21,246273540,22887,50.18,10910,11190,10500,14180,7640,10910,10760.41,1.40,0,-4717,11703,11306,10783,10386,9863,11505,10585,35,3270,500,7410,10,1,7006491,740,-9.27,2.69,12,0.33,-1139.00,3931.00,13930,20231109,-24.19,5390,20240307,95.92,12800,-17.50,20240822,5390,95.92,20240307,12800,-17.50,20240822,5390,95.92,20240307,5.34,N,363250,500,35 억,,97822,N,N,0,N,00,N
20241118,111131,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10600,-310,5,-2.84,211195260,19573,42.92,10910,11190,10500,14180,7640,10910,10790.13,1.40,0,-5172,11703,11306,10783,10386,9863,11505,10585,35,3270,500,7410,10,1,7006491,743,-9.31,2.70,12,0.28,-1139.00,3931.00,13930,20231109,-23.91,5390,20240307,96.66,12800,-17.19,20240822,5390,96.66,20240307,12800,-17.19,20240822,5390,96.66,20240307,5.34,N,363250,500,35 억,,97822,N,N,0,N,00,N
20241118,101119,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10850,-60,5,-0.55,158242460,14626,32.07,10910,11190,10500,14180,7640,10910,10819.26,1.40,0,-2468,11703,11306,10783,10386,9863,11505,10585,35,3270,500,7410,10,1,7006491,760,-9.53,2.76,12,0.21,-1139.00,3931.00,13930,20231109,-22.11,5390,20240307,101.30,12800,-15.23,20240822,5390,101.30,20240307,12800,-15.23,20240822,5390,101.30,20240307,5.34,N,363250,500,35 억,,97822,N,N,0,N,00,N
20241118,091118,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10660,-250,5,-2.29,32122670,2971,6.51,10910,11190,10600,14180,7640,10910,10812.07,1.40,0,-2757,11703,11306,10783,10386,9863,11505,10585,35,3270,500,7410,10,1,7006491,747,-9.36,2.71,12,0.04,-1139.00,3931.00,13930,20231109,-23.47,5390,20240307,97.77,12800,-16.72,20240822,5390,97.77,20240307,12800,-16.72,20240822,5390,97.77,20240307,5.34,N,363250,500,35 억,,97822,N,N,0,N,00,N
20241115,161207,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10910,290,2,2.73,483712520,45608,60.56,10620,11180,10260,13800,7440,10620,10605.87,1.34,0,3767,11013,10816,10633,10436,10253,10725,10345,35,3180,500,7220,10,1,7006491,764,-9.58,2.78,12,0.65,-1139.00,3931.00,14110,20231108,-22.68,5390,20240307,102.41,12800,-14.77,20240822,5390,102.41,20240307,12800,-14.77,20240822,5390,102.41,20240307,5.44,N,363250,500,35 억,,94055,N,N,0,N,00,N
20241115,151237,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10800,180,2,1.69,482753070,45520,60.44,10620,11180,10260,13800,7440,10620,10605.30,1.34,0,3771,11013,10816,10633,10436,10253,10725,10345,35,3180,500,7220,10,1,7006491,757,-9.48,2.75,12,0.65,-1139.00,3931.00,14110,20231108,-23.46,5390,20240307,100.37,12800,-15.62,20240822,5390,100.37,20240307,12800,-15.62,20240822,5390,100.37,20240307,5.44,N,363250,500,35 억,,94055,N,N,0,N,00,N
20241115,141222,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10980,360,2,3.39,323068510,30969,41.12,10620,11000,10260,13800,7440,10620,10432.00,1.34,0,3519,11013,10816,10633,10436,10253,10725,10345,35,3180,500,7220,10,1,7006491,769,-9.64,2.79,12,0.44,-1139.00,3931.00,14110,20231108,-22.18,5390,20240307,103.71,12800,-14.22,20240822,5390,103.71,20240307,12800,-14.22,20240822,5390,103.71,20240307,5.44,N,363250,500,35 억,,94055,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 161118 57 100.00 KOSDAQ 의료정밀기기 N N N N N 10400 -510 5 -4.67 547365610 51696 113.35 10910 11190 10350 14180 7640 10910 10588.16 1.40 0 -16391 11703 11306 10783 10386 9863 11505 10585 35 3270 500 7410 10 1 7006491 729 -9.13 2.65 12 0.74 -1139.00 3931.00 13930 20231109 -25.34 5390 20240307 92.95 12800 -18.75 20240822 5390 92.95 20240307 12800 -18.75 20240822 5390 92.95 20240307 5.34 N 363250 500 35 억 97822 N N 0 N 00 N
3 20241118 151133 57 100.00 KOSDAQ 의료정밀기기 N N N N N 10380 -530 5 -4.86 540814020 51066 111.97 10910 11190 10380 14180 7640 10910 10590.49 1.40 0 -16099 11703 11306 10783 10386 9863 11505 10585 35 3270 500 7410 10 1 7006491 727 -9.11 2.64 12 0.73 -1139.00 3931.00 13930 20231109 -25.48 5390 20240307 92.58 12800 -18.91 20240822 5390 92.58 20240307 12800 -18.91 20240822 5390 92.58 20240307 5.34 N 363250 500 35 억 97822 N N 0 N 00 N
4 20241118 141134 57 100.00 KOSDAQ 의료정밀기기 N N N N N 10460 -450 5 -4.12 364963090 34160 74.90 10910 11190 10440 14180 7640 10910 10683.93 1.40 0 -11475 11703 11306 10783 10386 9863 11505 10585 35 3270 500 7410 10 1 7006491 733 -9.18 2.66 12 0.49 -1139.00 3931.00 13930 20231109 -24.91 5390 20240307 94.06 12800 -18.28 20240822 5390 94.06 20240307 12800 -18.28 20240822 5390 94.06 20240307 5.34 N 363250 500 35 억 97822 N N 0 N 00 N
5 20241118 131125 57 100.00 KOSDAQ 의료정밀기기 N N N N N 10560 -350 5 -3.21 332765550 31087 68.16 10910 11190 10500 14180 7640 10910 10704.33 1.40 0 -11879 11703 11306 10783 10386 9863 11505 10585 35 3270 500 7410 10 1 7006491 740 -9.27 2.69 12 0.44 -1139.00 3931.00 13930 20231109 -24.19 5390 20240307 95.92 12800 -17.50 20240822 5390 95.92 20240307 12800 -17.50 20240822 5390 95.92 20240307 5.34 N 363250 500 35 억 97822 N N 0 N 00 N
6 20241118 121132 57 100.00 KOSDAQ 의료정밀기기 N N N N N 10560 -350 5 -3.21 246273540 22887 50.18 10910 11190 10500 14180 7640 10910 10760.41 1.40 0 -4717 11703 11306 10783 10386 9863 11505 10585 35 3270 500 7410 10 1 7006491 740 -9.27 2.69 12 0.33 -1139.00 3931.00 13930 20231109 -24.19 5390 20240307 95.92 12800 -17.50 20240822 5390 95.92 20240307 12800 -17.50 20240822 5390 95.92 20240307 5.34 N 363250 500 35 억 97822 N N 0 N 00 N
7 20241118 111131 57 100.00 KOSDAQ 의료정밀기기 N N N N N 10600 -310 5 -2.84 211195260 19573 42.92 10910 11190 10500 14180 7640 10910 10790.13 1.40 0 -5172 11703 11306 10783 10386 9863 11505 10585 35 3270 500 7410 10 1 7006491 743 -9.31 2.70 12 0.28 -1139.00 3931.00 13930 20231109 -23.91 5390 20240307 96.66 12800 -17.19 20240822 5390 96.66 20240307 12800 -17.19 20240822 5390 96.66 20240307 5.34 N 363250 500 35 억 97822 N N 0 N 00 N
8 20241118 101119 57 100.00 KOSDAQ 의료정밀기기 N N N N N 10850 -60 5 -0.55 158242460 14626 32.07 10910 11190 10500 14180 7640 10910 10819.26 1.40 0 -2468 11703 11306 10783 10386 9863 11505 10585 35 3270 500 7410 10 1 7006491 760 -9.53 2.76 12 0.21 -1139.00 3931.00 13930 20231109 -22.11 5390 20240307 101.30 12800 -15.23 20240822 5390 101.30 20240307 12800 -15.23 20240822 5390 101.30 20240307 5.34 N 363250 500 35 억 97822 N N 0 N 00 N
9 20241118 091118 57 100.00 KOSDAQ 의료정밀기기 N N N N N 10660 -250 5 -2.29 32122670 2971 6.51 10910 11190 10600 14180 7640 10910 10812.07 1.40 0 -2757 11703 11306 10783 10386 9863 11505 10585 35 3270 500 7410 10 1 7006491 747 -9.36 2.71 12 0.04 -1139.00 3931.00 13930 20231109 -23.47 5390 20240307 97.77 12800 -16.72 20240822 5390 97.77 20240307 12800 -16.72 20240822 5390 97.77 20240307 5.34 N 363250 500 35 억 97822 N N 0 N 00 N
10 20241115 161207 57 100.00 KOSDAQ 의료정밀기기 N N N N N 10910 290 2 2.73 483712520 45608 60.56 10620 11180 10260 13800 7440 10620 10605.87 1.34 0 3767 11013 10816 10633 10436 10253 10725 10345 35 3180 500 7220 10 1 7006491 764 -9.58 2.78 12 0.65 -1139.00 3931.00 14110 20231108 -22.68 5390 20240307 102.41 12800 -14.77 20240822 5390 102.41 20240307 12800 -14.77 20240822 5390 102.41 20240307 5.44 N 363250 500 35 억 94055 N N 0 N 00 N
11 20241115 151237 57 100.00 KOSDAQ 의료정밀기기 N N N N N 10800 180 2 1.69 482753070 45520 60.44 10620 11180 10260 13800 7440 10620 10605.30 1.34 0 3771 11013 10816 10633 10436 10253 10725 10345 35 3180 500 7220 10 1 7006491 757 -9.48 2.75 12 0.65 -1139.00 3931.00 14110 20231108 -23.46 5390 20240307 100.37 12800 -15.62 20240822 5390 100.37 20240307 12800 -15.62 20240822 5390 100.37 20240307 5.44 N 363250 500 35 억 94055 N N 0 N 00 N
12 20241115 141222 57 100.00 KOSDAQ 의료정밀기기 N N N N N 10980 360 2 3.39 323068510 30969 41.12 10620 11000 10260 13800 7440 10620 10432.00 1.34 0 3519 11013 10816 10633 10436 10253 10725 10345 35 3180 500 7220 10 1 7006491 769 -9.64 2.79 12 0.44 -1139.00 3931.00 14110 20231108 -22.18 5390 20240307 103.71 12800 -14.22 20240822 5390 103.71 20240307 12800 -14.22 20240822 5390 103.71 20240307 5.44 N 363250 500 35 억 94055 N N 0 N 00 N