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
376930/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
20241118,161126,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2295,-55,5,-2.34,2146014855,944233,56.63,2305,2335,2205,3055,1645,2350,2272.72,8.89,0,42196,2636,2492,2321,2177,2006,2565,2250,185,705,500,1450,5,1,36947060,848,-4.15,1.97,12,2.56,-553.00,1164.00,6660,20231120,-65.54,1820,20240909,26.10,4105,-44.09,20240102,1820,26.10,20240909,6660,-65.54,20231120,1820,26.10,20240909,0.89,N,376930,500,184 억,,3286188,N,N,6,N,00,N
20241118,151141,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2285,-65,5,-2.77,2096181915,922482,55.33,2305,2335,2205,3055,1645,2350,2272.32,8.89,0,37192,2636,2492,2321,2177,2006,2565,2250,185,705,500,1450,5,1,36947060,844,-4.13,1.96,12,2.50,-553.00,1164.00,6660,20231120,-65.69,1820,20240909,25.55,4105,-44.34,20240102,1820,25.55,20240909,6660,-65.69,20231120,1820,25.55,20240909,0.89,N,376930,500,184 억,,3286188,N,N,1,N,00,N
20241118,141143,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2290,-60,5,-2.55,1782069405,786011,47.14,2305,2320,2205,3055,1645,2350,2267.22,8.89,0,41204,2636,2492,2321,2177,2006,2565,2250,185,705,500,1450,5,1,36947060,846,-4.14,1.97,12,2.13,-553.00,1164.00,6660,20231120,-65.62,1820,20240909,25.82,4105,-44.21,20240102,1820,25.82,20240909,6660,-65.62,20231120,1820,25.82,20240909,0.89,N,376930,500,184 억,,3286188,N,N,1,N,00,N
20241118,131133,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2280,-70,5,-2.98,1564209255,690450,41.41,2305,2320,2205,3055,1645,2350,2265.48,8.89,0,28170,2636,2492,2321,2177,2006,2565,2250,185,705,500,1450,5,1,36947060,842,-4.12,1.96,12,1.87,-553.00,1164.00,6660,20231120,-65.77,1820,20240909,25.27,4105,-44.46,20240102,1820,25.27,20240909,6660,-65.77,20231120,1820,25.27,20240909,0.89,N,376930,500,184 억,,3286188,N,N,1,N,00,N
20241118,121139,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2290,-60,5,-2.55,1239054640,547502,32.84,2305,2320,2205,3055,1645,2350,2263.09,8.89,0,21872,2636,2492,2321,2177,2006,2565,2250,185,705,500,1450,5,1,36947060,846,-4.14,1.97,12,1.48,-553.00,1164.00,6660,20231120,-65.62,1820,20240909,25.82,4105,-44.21,20240102,1820,25.82,20240909,6660,-65.62,20231120,1820,25.82,20240909,0.89,N,376930,500,184 억,,3286188,N,N,1,N,00,N
20241118,111139,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2260,-90,5,-3.83,1119366775,495035,29.69,2305,2320,2205,3055,1645,2350,2261.17,8.89,0,35061,2636,2492,2321,2177,2006,2565,2250,185,705,500,1450,5,1,36947060,835,-4.09,1.94,12,1.34,-553.00,1164.00,6660,20231120,-66.07,1820,20240909,24.18,4105,-44.95,20240102,1820,24.18,20240909,6660,-66.07,20231120,1820,24.18,20240909,0.89,N,376930,500,184 억,,3286188,N,N,1,N,00,N
20241118,101127,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2300,-50,5,-2.13,842337300,373791,22.42,2305,2320,2205,3055,1645,2350,2253.47,8.89,0,14802,2636,2492,2321,2177,2006,2565,2250,185,705,500,1450,5,1,36947060,850,-4.16,1.98,12,1.01,-553.00,1164.00,6660,20231120,-65.47,1820,20240909,26.37,4105,-43.97,20240102,1820,26.37,20240909,6660,-65.47,20231120,1820,26.37,20240909,0.89,N,376930,500,184 억,,3286188,N,N,1,N,00,N
20241118,091127,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2260,-90,5,-3.83,322207930,143345,8.60,2305,2305,2210,3055,1645,2350,2247.70,8.89,0,-3390,2636,2492,2321,2177,2006,2565,2250,185,705,500,1450,5,1,36947060,835,-4.09,1.94,12,0.39,-553.00,1164.00,6660,20231120,-66.07,1820,20240909,24.18,4105,-44.95,20240102,1820,24.18,20240909,6660,-66.07,20231120,1820,24.18,20240909,0.89,N,376930,500,184 억,,3286188,N,N,1,N,00,N
20241115,161215,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2350,70,2,3.07,3735764385,1621120,121.35,2270,2465,2150,2960,1600,2280,2304.06,9.56,0,-247073,2510,2395,2325,2210,2140,2360,2175,185,680,500,1410,5,1,36947060,868,-4.25,2.02,12,4.39,-553.00,1164.00,6660,20231120,-64.71,1820,20240909,29.12,4105,-42.75,20240102,1820,29.12,20240909,6660,-64.71,20231120,1820,29.12,20240909,1.07,N,376930,500,184 억,,3531130,N,N,1,N,00,N
20241115,151245,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2455,175,2,7.68,3064504265,1337054,100.08,2270,2465,2150,2960,1600,2280,2291.98,9.56,0,-208001,2510,2395,2325,2210,2140,2360,2175,185,680,500,1410,5,1,36947060,907,-4.44,2.11,12,3.62,-553.00,1164.00,6660,20231120,-63.14,1820,20240909,34.89,4105,-40.19,20240102,1820,34.89,20240909,6660,-63.14,20231120,1820,34.89,20240909,1.07,N,376930,500,184 억,,3531130,N,N,28,N,00,N
20241115,141230,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2255,-25,5,-1.10,1422049790,639843,47.90,2270,2310,2150,2960,1600,2280,2222.48,9.56,0,4781,2510,2395,2325,2210,2140,2360,2175,185,680,500,1410,5,1,36947060,833,-4.08,1.94,12,1.73,-553.00,1164.00,6660,20231120,-66.14,1820,20240909,23.90,4105,-45.07,20240102,1820,23.90,20240909,6660,-66.14,20231120,1820,23.90,20240909,1.07,N,376930,500,184 억,,3531130,N,N,28,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 161126 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2295 -55 5 -2.34 2146014855 944233 56.63 2305 2335 2205 3055 1645 2350 2272.72 8.89 0 42196 2636 2492 2321 2177 2006 2565 2250 185 705 500 1450 5 1 36947060 848 -4.15 1.97 12 2.56 -553.00 1164.00 6660 20231120 -65.54 1820 20240909 26.10 4105 -44.09 20240102 1820 26.10 20240909 6660 -65.54 20231120 1820 26.10 20240909 0.89 N 376930 500 184 억 3286188 N N 6 N 00 N
3 20241118 151141 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2285 -65 5 -2.77 2096181915 922482 55.33 2305 2335 2205 3055 1645 2350 2272.32 8.89 0 37192 2636 2492 2321 2177 2006 2565 2250 185 705 500 1450 5 1 36947060 844 -4.13 1.96 12 2.50 -553.00 1164.00 6660 20231120 -65.69 1820 20240909 25.55 4105 -44.34 20240102 1820 25.55 20240909 6660 -65.69 20231120 1820 25.55 20240909 0.89 N 376930 500 184 억 3286188 N N 1 N 00 N
4 20241118 141143 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2290 -60 5 -2.55 1782069405 786011 47.14 2305 2320 2205 3055 1645 2350 2267.22 8.89 0 41204 2636 2492 2321 2177 2006 2565 2250 185 705 500 1450 5 1 36947060 846 -4.14 1.97 12 2.13 -553.00 1164.00 6660 20231120 -65.62 1820 20240909 25.82 4105 -44.21 20240102 1820 25.82 20240909 6660 -65.62 20231120 1820 25.82 20240909 0.89 N 376930 500 184 억 3286188 N N 1 N 00 N
5 20241118 131133 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2280 -70 5 -2.98 1564209255 690450 41.41 2305 2320 2205 3055 1645 2350 2265.48 8.89 0 28170 2636 2492 2321 2177 2006 2565 2250 185 705 500 1450 5 1 36947060 842 -4.12 1.96 12 1.87 -553.00 1164.00 6660 20231120 -65.77 1820 20240909 25.27 4105 -44.46 20240102 1820 25.27 20240909 6660 -65.77 20231120 1820 25.27 20240909 0.89 N 376930 500 184 억 3286188 N N 1 N 00 N
6 20241118 121139 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2290 -60 5 -2.55 1239054640 547502 32.84 2305 2320 2205 3055 1645 2350 2263.09 8.89 0 21872 2636 2492 2321 2177 2006 2565 2250 185 705 500 1450 5 1 36947060 846 -4.14 1.97 12 1.48 -553.00 1164.00 6660 20231120 -65.62 1820 20240909 25.82 4105 -44.21 20240102 1820 25.82 20240909 6660 -65.62 20231120 1820 25.82 20240909 0.89 N 376930 500 184 억 3286188 N N 1 N 00 N
7 20241118 111139 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2260 -90 5 -3.83 1119366775 495035 29.69 2305 2320 2205 3055 1645 2350 2261.17 8.89 0 35061 2636 2492 2321 2177 2006 2565 2250 185 705 500 1450 5 1 36947060 835 -4.09 1.94 12 1.34 -553.00 1164.00 6660 20231120 -66.07 1820 20240909 24.18 4105 -44.95 20240102 1820 24.18 20240909 6660 -66.07 20231120 1820 24.18 20240909 0.89 N 376930 500 184 억 3286188 N N 1 N 00 N
8 20241118 101127 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2300 -50 5 -2.13 842337300 373791 22.42 2305 2320 2205 3055 1645 2350 2253.47 8.89 0 14802 2636 2492 2321 2177 2006 2565 2250 185 705 500 1450 5 1 36947060 850 -4.16 1.98 12 1.01 -553.00 1164.00 6660 20231120 -65.47 1820 20240909 26.37 4105 -43.97 20240102 1820 26.37 20240909 6660 -65.47 20231120 1820 26.37 20240909 0.89 N 376930 500 184 억 3286188 N N 1 N 00 N
9 20241118 091127 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2260 -90 5 -3.83 322207930 143345 8.60 2305 2305 2210 3055 1645 2350 2247.70 8.89 0 -3390 2636 2492 2321 2177 2006 2565 2250 185 705 500 1450 5 1 36947060 835 -4.09 1.94 12 0.39 -553.00 1164.00 6660 20231120 -66.07 1820 20240909 24.18 4105 -44.95 20240102 1820 24.18 20240909 6660 -66.07 20231120 1820 24.18 20240909 0.89 N 376930 500 184 억 3286188 N N 1 N 00 N
10 20241115 161215 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2350 70 2 3.07 3735764385 1621120 121.35 2270 2465 2150 2960 1600 2280 2304.06 9.56 0 -247073 2510 2395 2325 2210 2140 2360 2175 185 680 500 1410 5 1 36947060 868 -4.25 2.02 12 4.39 -553.00 1164.00 6660 20231120 -64.71 1820 20240909 29.12 4105 -42.75 20240102 1820 29.12 20240909 6660 -64.71 20231120 1820 29.12 20240909 1.07 N 376930 500 184 억 3531130 N N 1 N 00 N
11 20241115 151245 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2455 175 2 7.68 3064504265 1337054 100.08 2270 2465 2150 2960 1600 2280 2291.98 9.56 0 -208001 2510 2395 2325 2210 2140 2360 2175 185 680 500 1410 5 1 36947060 907 -4.44 2.11 12 3.62 -553.00 1164.00 6660 20231120 -63.14 1820 20240909 34.89 4105 -40.19 20240102 1820 34.89 20240909 6660 -63.14 20231120 1820 34.89 20240909 1.07 N 376930 500 184 억 3531130 N N 28 N 00 N
12 20241115 141230 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2255 -25 5 -1.10 1422049790 639843 47.90 2270 2310 2150 2960 1600 2280 2222.48 9.56 0 4781 2510 2395 2325 2210 2140 2360 2175 185 680 500 1410 5 1 36947060 833 -4.08 1.94 12 1.73 -553.00 1164.00 6660 20231120 -66.14 1820 20240909 23.90 4105 -45.07 20240102 1820 23.90 20240909 6660 -66.14 20231120 1820 23.90 20240909 1.07 N 376930 500 184 억 3531130 N N 28 N 00 N