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
424960/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
20241118,161154,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,11830,1430,2,13.75,6753974840,594309,524.84,10700,11850,10600,13520,7280,10400,11362.74,1.81,0,74417,11253,10826,10463,10036,9673,11040,10250,78,3120,500,6440,10,1,15617340,1848,-31.21,8.30,12,3.81,-379.00,1426.00,21200,20231227,-44.20,5740,20240805,106.10,21100,-43.93,20240102,5740,106.10,20240805,21200,-44.20,20231227,5740,106.10,20240805,0.95,N,424960,500,78 억,,282376,N,N,0,N,00,N
20241118,151210,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,11460,1060,2,10.19,6276765010,553547,488.84,10700,11850,10600,13520,7280,10400,11339.17,1.81,0,71832,11253,10826,10463,10036,9673,11040,10250,78,3120,500,6440,10,1,15617340,1790,-30.24,8.04,12,3.54,-379.00,1426.00,21200,20231227,-45.94,5740,20240805,99.65,21100,-45.69,20240102,5740,99.65,20240805,21200,-45.94,20231227,5740,99.65,20240805,0.95,N,424960,500,78 억,,282376,N,N,0,N,00,N
20241118,141212,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,11390,990,2,9.52,5744977760,507030,447.76,10700,11850,10600,13520,7280,10400,11330.65,1.81,0,62144,11253,10826,10463,10036,9673,11040,10250,78,3120,500,6440,10,1,15617340,1779,-30.05,7.99,12,3.25,-379.00,1426.00,21200,20231227,-46.27,5740,20240805,98.43,21100,-46.02,20240102,5740,98.43,20240805,21200,-46.27,20231227,5740,98.43,20240805,0.95,N,424960,500,78 억,,282376,N,N,0,N,00,N
20241118,131201,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,11360,960,2,9.23,4904892350,433537,382.86,10700,11850,10600,13520,7280,10400,11313.66,1.81,0,67098,11253,10826,10463,10036,9673,11040,10250,78,3120,500,6440,10,1,15617340,1774,-29.97,7.97,12,2.78,-379.00,1426.00,21200,20231227,-46.42,5740,20240805,97.91,21100,-46.16,20240102,5740,97.91,20240805,21200,-46.42,20231227,5740,97.91,20240805,0.95,N,424960,500,78 억,,282376,N,N,0,N,00,N
20241118,121209,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,11580,1180,2,11.35,3103614990,278451,245.90,10700,11600,10600,13520,7280,10400,11146.00,1.81,0,43354,11253,10826,10463,10036,9673,11040,10250,78,3120,500,6440,10,1,15617340,1808,-30.55,8.12,12,1.78,-379.00,1426.00,21200,20231227,-45.38,5740,20240805,101.74,21100,-45.12,20240102,5740,101.74,20240805,21200,-45.38,20231227,5740,101.74,20240805,0.95,N,424960,500,78 억,,282376,N,N,0,N,00,N
20241118,111208,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,11450,1050,2,10.10,2406682880,217738,192.29,10700,11480,10600,13520,7280,10400,11053.11,1.81,0,42134,11253,10826,10463,10036,9673,11040,10250,78,3120,500,6440,10,1,15617340,1788,-30.21,8.03,12,1.39,-379.00,1426.00,21200,20231227,-45.99,5740,20240805,99.48,21100,-45.73,20240102,5740,99.48,20240805,21200,-45.99,20231227,5740,99.48,20240805,0.95,N,424960,500,78 억,,282376,N,N,0,N,00,N
20241118,101155,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10870,470,2,4.52,1449336010,132763,117.24,10700,11120,10600,13520,7280,10400,10916.72,1.81,0,16782,11253,10826,10463,10036,9673,11040,10250,78,3120,500,6440,10,1,15617340,1698,-28.68,7.62,12,0.85,-379.00,1426.00,21200,20231227,-48.73,5740,20240805,89.37,21100,-48.48,20240102,5740,89.37,20240805,21200,-48.73,20231227,5740,89.37,20240805,0.95,N,424960,500,78 억,,282376,N,N,0,N,00,N
20241118,091155,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10820,420,2,4.04,341018360,31585,27.89,10700,10940,10600,13520,7280,10400,10796.85,1.81,0,7514,11253,10826,10463,10036,9673,11040,10250,78,3120,500,6440,10,1,15617340,1690,-28.55,7.59,12,0.20,-379.00,1426.00,21200,20231227,-48.96,5740,20240805,88.50,21100,-48.72,20240102,5740,88.50,20240805,21200,-48.96,20231227,5740,88.50,20240805,0.95,N,424960,500,78 억,,282376,N,N,0,N,00,N
20241115,161245,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10400,90,2,0.87,1159681040,111656,62.01,10300,10890,10100,13400,7220,10310,10386.12,1.78,0,4087,11363,10836,10573,10046,9783,10705,9915,78,3090,500,6390,10,1,15617340,1624,-27.44,7.29,12,0.71,-379.00,1426.00,21200,20231227,-50.94,5740,20240805,81.18,21100,-50.71,20240102,5740,81.18,20240805,21200,-50.94,20231227,5740,81.18,20240805,1.05,N,424960,500,78 억,,277968,N,N,0,N,00,N
20241115,151316,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10390,80,2,0.78,1110263970,106888,59.36,10300,10890,10100,13400,7220,10310,10387.17,1.78,0,2954,11363,10836,10573,10046,9783,10705,9915,78,3090,500,6390,10,1,15617340,1623,-27.41,7.29,12,0.68,-379.00,1426.00,21200,20231227,-50.99,5740,20240805,81.01,21100,-50.76,20240102,5740,81.01,20240805,21200,-50.99,20231227,5740,81.01,20240805,1.05,N,424960,500,78 억,,277968,N,N,0,N,00,N
20241115,141300,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10440,130,2,1.26,941620690,90586,50.31,10300,10890,10100,13400,7220,10310,10394.77,1.78,0,1361,11363,10836,10573,10046,9783,10705,9915,78,3090,500,6390,10,1,15617340,1630,-27.55,7.32,12,0.58,-379.00,1426.00,21200,20231227,-50.75,5740,20240805,81.88,21100,-50.52,20240102,5740,81.88,20240805,21200,-50.75,20231227,5740,81.88,20240805,1.05,N,424960,500,78 억,,277968,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 161154 57 100.00 KOSDAQ 의료정밀기기 N N N N N 11830 1430 2 13.75 6753974840 594309 524.84 10700 11850 10600 13520 7280 10400 11362.74 1.81 0 74417 11253 10826 10463 10036 9673 11040 10250 78 3120 500 6440 10 1 15617340 1848 -31.21 8.30 12 3.81 -379.00 1426.00 21200 20231227 -44.20 5740 20240805 106.10 21100 -43.93 20240102 5740 106.10 20240805 21200 -44.20 20231227 5740 106.10 20240805 0.95 N 424960 500 78 억 282376 N N 0 N 00 N
3 20241118 151210 57 100.00 KOSDAQ 의료정밀기기 N N N N N 11460 1060 2 10.19 6276765010 553547 488.84 10700 11850 10600 13520 7280 10400 11339.17 1.81 0 71832 11253 10826 10463 10036 9673 11040 10250 78 3120 500 6440 10 1 15617340 1790 -30.24 8.04 12 3.54 -379.00 1426.00 21200 20231227 -45.94 5740 20240805 99.65 21100 -45.69 20240102 5740 99.65 20240805 21200 -45.94 20231227 5740 99.65 20240805 0.95 N 424960 500 78 억 282376 N N 0 N 00 N
4 20241118 141212 57 100.00 KOSDAQ 의료정밀기기 N N N N N 11390 990 2 9.52 5744977760 507030 447.76 10700 11850 10600 13520 7280 10400 11330.65 1.81 0 62144 11253 10826 10463 10036 9673 11040 10250 78 3120 500 6440 10 1 15617340 1779 -30.05 7.99 12 3.25 -379.00 1426.00 21200 20231227 -46.27 5740 20240805 98.43 21100 -46.02 20240102 5740 98.43 20240805 21200 -46.27 20231227 5740 98.43 20240805 0.95 N 424960 500 78 억 282376 N N 0 N 00 N
5 20241118 131201 57 100.00 KOSDAQ 의료정밀기기 N N N N N 11360 960 2 9.23 4904892350 433537 382.86 10700 11850 10600 13520 7280 10400 11313.66 1.81 0 67098 11253 10826 10463 10036 9673 11040 10250 78 3120 500 6440 10 1 15617340 1774 -29.97 7.97 12 2.78 -379.00 1426.00 21200 20231227 -46.42 5740 20240805 97.91 21100 -46.16 20240102 5740 97.91 20240805 21200 -46.42 20231227 5740 97.91 20240805 0.95 N 424960 500 78 억 282376 N N 0 N 00 N
6 20241118 121209 57 100.00 KOSDAQ 의료정밀기기 N N N N N 11580 1180 2 11.35 3103614990 278451 245.90 10700 11600 10600 13520 7280 10400 11146.00 1.81 0 43354 11253 10826 10463 10036 9673 11040 10250 78 3120 500 6440 10 1 15617340 1808 -30.55 8.12 12 1.78 -379.00 1426.00 21200 20231227 -45.38 5740 20240805 101.74 21100 -45.12 20240102 5740 101.74 20240805 21200 -45.38 20231227 5740 101.74 20240805 0.95 N 424960 500 78 억 282376 N N 0 N 00 N
7 20241118 111208 57 100.00 KOSDAQ 의료정밀기기 N N N N N 11450 1050 2 10.10 2406682880 217738 192.29 10700 11480 10600 13520 7280 10400 11053.11 1.81 0 42134 11253 10826 10463 10036 9673 11040 10250 78 3120 500 6440 10 1 15617340 1788 -30.21 8.03 12 1.39 -379.00 1426.00 21200 20231227 -45.99 5740 20240805 99.48 21100 -45.73 20240102 5740 99.48 20240805 21200 -45.99 20231227 5740 99.48 20240805 0.95 N 424960 500 78 억 282376 N N 0 N 00 N
8 20241118 101155 57 100.00 KOSDAQ 의료정밀기기 N N N N N 10870 470 2 4.52 1449336010 132763 117.24 10700 11120 10600 13520 7280 10400 10916.72 1.81 0 16782 11253 10826 10463 10036 9673 11040 10250 78 3120 500 6440 10 1 15617340 1698 -28.68 7.62 12 0.85 -379.00 1426.00 21200 20231227 -48.73 5740 20240805 89.37 21100 -48.48 20240102 5740 89.37 20240805 21200 -48.73 20231227 5740 89.37 20240805 0.95 N 424960 500 78 억 282376 N N 0 N 00 N
9 20241118 091155 57 100.00 KOSDAQ 의료정밀기기 N N N N N 10820 420 2 4.04 341018360 31585 27.89 10700 10940 10600 13520 7280 10400 10796.85 1.81 0 7514 11253 10826 10463 10036 9673 11040 10250 78 3120 500 6440 10 1 15617340 1690 -28.55 7.59 12 0.20 -379.00 1426.00 21200 20231227 -48.96 5740 20240805 88.50 21100 -48.72 20240102 5740 88.50 20240805 21200 -48.96 20231227 5740 88.50 20240805 0.95 N 424960 500 78 억 282376 N N 0 N 00 N
10 20241115 161245 57 100.00 KOSDAQ 의료정밀기기 N N N N N 10400 90 2 0.87 1159681040 111656 62.01 10300 10890 10100 13400 7220 10310 10386.12 1.78 0 4087 11363 10836 10573 10046 9783 10705 9915 78 3090 500 6390 10 1 15617340 1624 -27.44 7.29 12 0.71 -379.00 1426.00 21200 20231227 -50.94 5740 20240805 81.18 21100 -50.71 20240102 5740 81.18 20240805 21200 -50.94 20231227 5740 81.18 20240805 1.05 N 424960 500 78 억 277968 N N 0 N 00 N
11 20241115 151316 57 100.00 KOSDAQ 의료정밀기기 N N N N N 10390 80 2 0.78 1110263970 106888 59.36 10300 10890 10100 13400 7220 10310 10387.17 1.78 0 2954 11363 10836 10573 10046 9783 10705 9915 78 3090 500 6390 10 1 15617340 1623 -27.41 7.29 12 0.68 -379.00 1426.00 21200 20231227 -50.99 5740 20240805 81.01 21100 -50.76 20240102 5740 81.01 20240805 21200 -50.99 20231227 5740 81.01 20240805 1.05 N 424960 500 78 억 277968 N N 0 N 00 N
12 20241115 141300 57 100.00 KOSDAQ 의료정밀기기 N N N N N 10440 130 2 1.26 941620690 90586 50.31 10300 10890 10100 13400 7220 10310 10394.77 1.78 0 1361 11363 10836 10573 10046 9783 10705 9915 78 3090 500 6390 10 1 15617340 1630 -27.55 7.32 12 0.58 -379.00 1426.00 21200 20231227 -50.75 5740 20240805 81.88 21100 -50.52 20240102 5740 81.88 20240805 21200 -50.75 20231227 5740 81.88 20240805 1.05 N 424960 500 78 억 277968 N N 0 N 00 N