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
445680/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
20241118,161207,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,19190,-230,5,-1.18,3561896000,189812,117.06,18710,19250,18540,25200,13600,19420,18765.38,15.20,0,-16690,20446,19932,19536,19022,18626,19735,18825,80,5780,500,13590,10,1,16096738,3089,-27.38,5.82,12,1.18,-701.00,3296.00,34459,20240503,-44.31,11453,20231110,67.55,34459,-44.31,20240503,14854,29.19,20240206,68900,-72.15,20240503,17990,6.67,20241002,1.42,N,445680,500,80 억,,2446924,N,N,167,N,00,N
20241118,151222,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,18880,-540,5,-2.78,3386200770,180592,111.38,18710,19250,18540,25200,13600,19420,18750.56,15.20,0,-16022,20446,19932,19536,19022,18626,19735,18825,80,5780,500,13590,10,1,16096738,3039,-26.93,5.73,12,1.12,-701.00,3296.00,34459,20240503,-45.21,11453,20231110,64.85,34459,-45.21,20240503,14854,27.10,20240206,68900,-72.60,20240503,17990,4.95,20241002,1.42,N,445680,500,80 억,,2446924,N,N,3,N,00,N
20241118,141226,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,18900,-520,5,-2.68,3091322560,164992,101.76,18710,19250,18540,25200,13600,19420,18736.20,15.20,0,-19276,20446,19932,19536,19022,18626,19735,18825,80,5780,500,13590,10,1,16096738,3042,-26.96,5.73,12,1.03,-701.00,3296.00,34459,20240503,-45.15,11453,20231110,65.02,34459,-45.15,20240503,14854,27.24,20240206,68900,-72.57,20240503,17990,5.06,20241002,1.42,N,445680,500,80 억,,2446924,N,N,3,N,00,N
20241118,131214,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,18660,-760,5,-3.91,2781992200,148596,91.64,18710,19250,18540,25200,13600,19420,18721.85,15.20,0,-22124,20446,19932,19536,19022,18626,19735,18825,80,5780,500,13590,10,1,16096738,3004,-26.62,5.66,12,0.92,-701.00,3296.00,34459,20240503,-45.85,11453,20231110,62.93,34459,-45.85,20240503,14854,25.62,20240206,68900,-72.92,20240503,17990,3.72,20241002,1.42,N,445680,500,80 억,,2446924,N,N,3,N,00,N
20241118,121222,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,18680,-740,5,-3.81,2318741130,123736,76.31,18710,19250,18540,25200,13600,19420,18739.42,15.20,0,-18425,20446,19932,19536,19022,18626,19735,18825,80,5780,500,13590,10,1,16096738,3007,-26.65,5.67,12,0.77,-701.00,3296.00,34459,20240503,-45.79,11453,20231110,63.10,34459,-45.79,20240503,14854,25.76,20240206,68900,-72.89,20240503,17990,3.84,20241002,1.42,N,445680,500,80 억,,2446924,N,N,3,N,00,N
20241118,111220,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,18750,-670,5,-3.45,2055532130,109651,67.63,18710,19250,18540,25200,13600,19420,18746.13,15.20,0,-17198,20446,19932,19536,19022,18626,19735,18825,80,5780,500,13590,10,1,16096738,3018,-26.75,5.69,12,0.68,-701.00,3296.00,34459,20240503,-45.59,11453,20231110,63.71,34459,-45.59,20240503,14854,26.23,20240206,68900,-72.79,20240503,17990,4.22,20241002,1.42,N,445680,500,80 억,,2446924,N,N,3,N,00,N
20241118,101208,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,18890,-530,5,-2.73,1677555550,89501,55.20,18710,19250,18540,25200,13600,19420,18743.43,15.20,0,-13142,20446,19932,19536,19022,18626,19735,18825,80,5780,500,13590,10,1,16096738,3041,-26.95,5.73,12,0.56,-701.00,3296.00,34459,20240503,-45.18,11453,20231110,64.93,34459,-45.18,20240503,14854,27.17,20240206,68900,-72.58,20240503,17990,5.00,20241002,1.42,N,445680,500,80 억,,2446924,N,N,3,N,00,N
20241118,091207,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,18800,-620,5,-3.19,681879760,36230,22.34,18710,19250,18700,25200,13600,19420,18820.86,15.20,0,485,20446,19932,19536,19022,18626,19735,18825,80,5780,500,13590,10,1,16096738,3026,-26.82,5.70,12,0.23,-701.00,3296.00,34459,20240503,-45.44,11453,20231110,64.15,34459,-45.44,20240503,14854,26.57,20240206,68900,-72.71,20240503,17990,4.50,20241002,1.42,N,445680,500,80 억,,2446924,N,N,3,N,00,N
20241115,161258,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,19420,-380,5,-1.92,3124704460,160700,111.79,19870,20050,19140,25700,13860,19800,19444.35,15.37,0,-27675,21086,20442,20106,19462,19126,20765,19785,80,5900,500,13860,10,1,16096738,3126,-27.70,5.89,12,1.00,-701.00,3296.00,34459,20240503,-43.64,11453,20231110,69.56,34459,-43.64,20240503,14854,30.74,20240206,68900,-71.81,20240503,17990,7.95,20241002,1.46,N,445680,500,80 억,,2474469,N,N,3,N,00,N
20241115,151330,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,19480,-320,5,-1.62,3046782420,156692,109.00,19870,20050,19140,25700,13860,19800,19444.37,15.37,0,-28121,21086,20442,20106,19462,19126,20765,19785,80,5900,500,13860,10,1,16096738,3136,-27.79,5.91,12,0.97,-701.00,3296.00,34459,20240503,-43.47,11453,20231110,70.09,34459,-43.47,20240503,14854,31.14,20240206,68900,-71.73,20240503,17990,8.28,20241002,1.46,N,445680,500,80 억,,2474469,N,N,1,N,00,N
20241115,141314,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,19610,-190,5,-0.96,2717937150,139858,97.29,19870,20050,19140,25700,13860,19800,19433.51,15.37,0,-21947,21086,20442,20106,19462,19126,20765,19785,80,5900,500,13860,10,1,16096738,3157,-27.97,5.95,12,0.87,-701.00,3296.00,34459,20240503,-43.09,11453,20231110,71.22,34459,-43.09,20240503,14854,32.02,20240206,68900,-71.54,20240503,17990,9.01,20241002,1.46,N,445680,500,80 억,,2474469,N,N,1,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 161207 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 19190 -230 5 -1.18 3561896000 189812 117.06 18710 19250 18540 25200 13600 19420 18765.38 15.20 0 -16690 20446 19932 19536 19022 18626 19735 18825 80 5780 500 13590 10 1 16096738 3089 -27.38 5.82 12 1.18 -701.00 3296.00 34459 20240503 -44.31 11453 20231110 67.55 34459 -44.31 20240503 14854 29.19 20240206 68900 -72.15 20240503 17990 6.67 20241002 1.42 N 445680 500 80 억 2446924 N N 167 N 00 N
3 20241118 151222 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 18880 -540 5 -2.78 3386200770 180592 111.38 18710 19250 18540 25200 13600 19420 18750.56 15.20 0 -16022 20446 19932 19536 19022 18626 19735 18825 80 5780 500 13590 10 1 16096738 3039 -26.93 5.73 12 1.12 -701.00 3296.00 34459 20240503 -45.21 11453 20231110 64.85 34459 -45.21 20240503 14854 27.10 20240206 68900 -72.60 20240503 17990 4.95 20241002 1.42 N 445680 500 80 억 2446924 N N 3 N 00 N
4 20241118 141226 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 18900 -520 5 -2.68 3091322560 164992 101.76 18710 19250 18540 25200 13600 19420 18736.20 15.20 0 -19276 20446 19932 19536 19022 18626 19735 18825 80 5780 500 13590 10 1 16096738 3042 -26.96 5.73 12 1.03 -701.00 3296.00 34459 20240503 -45.15 11453 20231110 65.02 34459 -45.15 20240503 14854 27.24 20240206 68900 -72.57 20240503 17990 5.06 20241002 1.42 N 445680 500 80 억 2446924 N N 3 N 00 N
5 20241118 131214 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 18660 -760 5 -3.91 2781992200 148596 91.64 18710 19250 18540 25200 13600 19420 18721.85 15.20 0 -22124 20446 19932 19536 19022 18626 19735 18825 80 5780 500 13590 10 1 16096738 3004 -26.62 5.66 12 0.92 -701.00 3296.00 34459 20240503 -45.85 11453 20231110 62.93 34459 -45.85 20240503 14854 25.62 20240206 68900 -72.92 20240503 17990 3.72 20241002 1.42 N 445680 500 80 억 2446924 N N 3 N 00 N
6 20241118 121222 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 18680 -740 5 -3.81 2318741130 123736 76.31 18710 19250 18540 25200 13600 19420 18739.42 15.20 0 -18425 20446 19932 19536 19022 18626 19735 18825 80 5780 500 13590 10 1 16096738 3007 -26.65 5.67 12 0.77 -701.00 3296.00 34459 20240503 -45.79 11453 20231110 63.10 34459 -45.79 20240503 14854 25.76 20240206 68900 -72.89 20240503 17990 3.84 20241002 1.42 N 445680 500 80 억 2446924 N N 3 N 00 N
7 20241118 111220 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 18750 -670 5 -3.45 2055532130 109651 67.63 18710 19250 18540 25200 13600 19420 18746.13 15.20 0 -17198 20446 19932 19536 19022 18626 19735 18825 80 5780 500 13590 10 1 16096738 3018 -26.75 5.69 12 0.68 -701.00 3296.00 34459 20240503 -45.59 11453 20231110 63.71 34459 -45.59 20240503 14854 26.23 20240206 68900 -72.79 20240503 17990 4.22 20241002 1.42 N 445680 500 80 억 2446924 N N 3 N 00 N
8 20241118 101208 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 18890 -530 5 -2.73 1677555550 89501 55.20 18710 19250 18540 25200 13600 19420 18743.43 15.20 0 -13142 20446 19932 19536 19022 18626 19735 18825 80 5780 500 13590 10 1 16096738 3041 -26.95 5.73 12 0.56 -701.00 3296.00 34459 20240503 -45.18 11453 20231110 64.93 34459 -45.18 20240503 14854 27.17 20240206 68900 -72.58 20240503 17990 5.00 20241002 1.42 N 445680 500 80 억 2446924 N N 3 N 00 N
9 20241118 091207 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 18800 -620 5 -3.19 681879760 36230 22.34 18710 19250 18700 25200 13600 19420 18820.86 15.20 0 485 20446 19932 19536 19022 18626 19735 18825 80 5780 500 13590 10 1 16096738 3026 -26.82 5.70 12 0.23 -701.00 3296.00 34459 20240503 -45.44 11453 20231110 64.15 34459 -45.44 20240503 14854 26.57 20240206 68900 -72.71 20240503 17990 4.50 20241002 1.42 N 445680 500 80 억 2446924 N N 3 N 00 N
10 20241115 161258 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 19420 -380 5 -1.92 3124704460 160700 111.79 19870 20050 19140 25700 13860 19800 19444.35 15.37 0 -27675 21086 20442 20106 19462 19126 20765 19785 80 5900 500 13860 10 1 16096738 3126 -27.70 5.89 12 1.00 -701.00 3296.00 34459 20240503 -43.64 11453 20231110 69.56 34459 -43.64 20240503 14854 30.74 20240206 68900 -71.81 20240503 17990 7.95 20241002 1.46 N 445680 500 80 억 2474469 N N 3 N 00 N
11 20241115 151330 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 19480 -320 5 -1.62 3046782420 156692 109.00 19870 20050 19140 25700 13860 19800 19444.37 15.37 0 -28121 21086 20442 20106 19462 19126 20765 19785 80 5900 500 13860 10 1 16096738 3136 -27.79 5.91 12 0.97 -701.00 3296.00 34459 20240503 -43.47 11453 20231110 70.09 34459 -43.47 20240503 14854 31.14 20240206 68900 -71.73 20240503 17990 8.28 20241002 1.46 N 445680 500 80 억 2474469 N N 1 N 00 N
12 20241115 141314 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 19610 -190 5 -0.96 2717937150 139858 97.29 19870 20050 19140 25700 13860 19800 19433.51 15.37 0 -21947 21086 20442 20106 19462 19126 20765 19785 80 5900 500 13860 10 1 16096738 3157 -27.97 5.95 12 0.87 -701.00 3296.00 34459 20240503 -43.09 11453 20231110 71.22 34459 -43.09 20240503 14854 32.02 20240206 68900 -71.54 20240503 17990 9.01 20241002 1.46 N 445680 500 80 억 2474469 N N 1 N 00 N