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
460940/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
20241118,161226,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8940,10,2,0.11,309009070,34532,72.53,8850,9170,8750,11600,6260,8930,8948.57,1.57,0,3408,9343,9136,8823,8616,8303,9240,8720,32,2670,500,6250,10,1,6471740,579,32.16,5.90,12,0.53,278.00,1516.00,32750,20240731,-72.70,8510,20241115,5.05,32750,-72.70,20240731,8510,5.05,20241115,32750,-72.70,20240731,8510,5.05,20241115,0.91,N,460940,500,32 억,,101924,N,N,0,N,00,N
20241118,151242,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8870,-60,5,-0.67,301587730,33701,70.79,8850,9170,8750,11600,6260,8930,8948.97,1.57,0,2945,9343,9136,8823,8616,8303,9240,8720,32,2670,500,6250,10,1,6471740,574,31.91,5.85,12,0.52,278.00,1516.00,32750,20240731,-72.92,8510,20241115,4.23,32750,-72.92,20240731,8510,4.23,20241115,32750,-72.92,20240731,8510,4.23,20241115,0.91,N,460940,500,32 억,,101924,N,N,0,N,00,N
20241118,141247,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8920,-10,5,-0.11,239012000,26653,55.98,8850,9170,8750,11600,6260,8930,8967.65,1.57,0,-358,9343,9136,8823,8616,8303,9240,8720,32,2670,500,6250,10,1,6471740,577,32.09,5.88,12,0.41,278.00,1516.00,32750,20240731,-72.76,8510,20241115,4.82,32750,-72.76,20240731,8510,4.82,20241115,32750,-72.76,20240731,8510,4.82,20241115,0.91,N,460940,500,32 억,,101924,N,N,0,N,00,N
20241118,131232,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8860,-70,5,-0.78,205108970,22844,47.98,8850,9170,8750,11600,6260,8930,8978.83,1.57,0,530,9343,9136,8823,8616,8303,9240,8720,32,2670,500,6250,10,1,6471740,573,31.87,5.84,12,0.35,278.00,1516.00,32750,20240731,-72.95,8510,20241115,4.11,32750,-72.95,20240731,8510,4.11,20241115,32750,-72.95,20240731,8510,4.11,20241115,0.91,N,460940,500,32 억,,101924,N,N,0,N,00,N
20241118,121241,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8900,-30,5,-0.34,172755190,19205,40.34,8850,9170,8750,11600,6260,8930,8995.57,1.57,0,1321,9343,9136,8823,8616,8303,9240,8720,32,2670,500,6250,10,1,6471740,576,32.01,5.87,12,0.30,278.00,1516.00,32750,20240731,-72.82,8510,20241115,4.58,32750,-72.82,20240731,8510,4.58,20241115,32750,-72.82,20240731,8510,4.58,20241115,0.91,N,460940,500,32 억,,101924,N,N,0,N,00,N
20241118,111240,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8940,10,2,0.11,144029680,15991,33.59,8850,9170,8750,11600,6260,8930,9007.27,1.57,0,2391,9343,9136,8823,8616,8303,9240,8720,32,2670,500,6250,10,1,6471740,579,32.16,5.90,12,0.25,278.00,1516.00,32750,20240731,-72.70,8510,20241115,5.05,32750,-72.70,20240731,8510,5.05,20241115,32750,-72.70,20240731,8510,5.05,20241115,0.91,N,460940,500,32 억,,101924,N,N,0,N,00,N
20241118,101228,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9080,150,2,1.68,58143310,6490,13.63,8850,9140,8750,11600,6260,8930,8959.23,1.57,0,1154,9343,9136,8823,8616,8303,9240,8720,32,2670,500,6250,10,1,6471740,588,32.66,5.99,12,0.10,278.00,1516.00,32750,20240731,-72.27,8510,20241115,6.70,32750,-72.27,20240731,8510,6.70,20241115,32750,-72.27,20240731,8510,6.70,20241115,0.91,N,460940,500,32 억,,101924,N,N,0,N,00,N
20241118,091225,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8890,-40,5,-0.45,17793290,2010,4.22,8850,9000,8750,11600,6260,8930,8849.50,1.57,0,-426,9343,9136,8823,8616,8303,9240,8720,32,2670,500,6250,10,1,6471740,575,31.98,5.86,12,0.03,278.00,1516.00,32750,20240731,-72.85,8510,20241115,4.47,32750,-72.85,20240731,8510,4.47,20241115,32750,-72.85,20240731,8510,4.47,20241115,0.91,N,460940,500,32 억,,101924,N,N,0,N,00,N
20241115,161318,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,8930,200,2,2.29,416216170,47496,47.57,8570,9030,8510,11340,6120,8730,8762.99,1.43,0,9531,10076,9402,9026,8352,7976,9215,8165,32,2610,500,6110,10,1,6471740,578,32.12,5.89,12,0.73,278.00,1516.00,32750,20240731,-72.73,8510,20241115,4.94,32750,-72.73,20240731,8510,4.94,20241115,32750,-72.73,20240731,8510,4.94,20241115,0.90,N,460940,500,32 억,,92519,N,N,0,N,00,N
20241115,151352,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,8920,190,2,2.18,386693200,44165,44.24,8570,9030,8510,11340,6120,8730,8755.65,1.43,0,9103,10076,9402,9026,8352,7976,9215,8165,32,2610,500,6110,10,1,6471740,577,32.09,5.88,12,0.68,278.00,1516.00,32750,20240731,-72.76,8510,20241115,4.82,32750,-72.76,20240731,8510,4.82,20241115,32750,-72.76,20240731,8510,4.82,20241115,0.90,N,460940,500,32 억,,92519,N,N,0,N,00,N
20241115,141335,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,8970,240,2,2.75,309050120,35414,35.47,8570,9000,8510,11340,6120,8730,8726.78,1.43,0,6042,10076,9402,9026,8352,7976,9215,8165,32,2610,500,6110,10,1,6471740,581,32.27,5.92,12,0.55,278.00,1516.00,32750,20240731,-72.61,8510,20241115,5.41,32750,-72.61,20240731,8510,5.41,20241115,32750,-72.61,20240731,8510,5.41,20241115,0.90,N,460940,500,32 억,,92519,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 161226 57 100.00 KOSDAQ 의료정밀기기 N N N N N 8940 10 2 0.11 309009070 34532 72.53 8850 9170 8750 11600 6260 8930 8948.57 1.57 0 3408 9343 9136 8823 8616 8303 9240 8720 32 2670 500 6250 10 1 6471740 579 32.16 5.90 12 0.53 278.00 1516.00 32750 20240731 -72.70 8510 20241115 5.05 32750 -72.70 20240731 8510 5.05 20241115 32750 -72.70 20240731 8510 5.05 20241115 0.91 N 460940 500 32 억 101924 N N 0 N 00 N
3 20241118 151242 57 100.00 KOSDAQ 의료정밀기기 N N N N N 8870 -60 5 -0.67 301587730 33701 70.79 8850 9170 8750 11600 6260 8930 8948.97 1.57 0 2945 9343 9136 8823 8616 8303 9240 8720 32 2670 500 6250 10 1 6471740 574 31.91 5.85 12 0.52 278.00 1516.00 32750 20240731 -72.92 8510 20241115 4.23 32750 -72.92 20240731 8510 4.23 20241115 32750 -72.92 20240731 8510 4.23 20241115 0.91 N 460940 500 32 억 101924 N N 0 N 00 N
4 20241118 141247 57 100.00 KOSDAQ 의료정밀기기 N N N N N 8920 -10 5 -0.11 239012000 26653 55.98 8850 9170 8750 11600 6260 8930 8967.65 1.57 0 -358 9343 9136 8823 8616 8303 9240 8720 32 2670 500 6250 10 1 6471740 577 32.09 5.88 12 0.41 278.00 1516.00 32750 20240731 -72.76 8510 20241115 4.82 32750 -72.76 20240731 8510 4.82 20241115 32750 -72.76 20240731 8510 4.82 20241115 0.91 N 460940 500 32 억 101924 N N 0 N 00 N
5 20241118 131232 57 100.00 KOSDAQ 의료정밀기기 N N N N N 8860 -70 5 -0.78 205108970 22844 47.98 8850 9170 8750 11600 6260 8930 8978.83 1.57 0 530 9343 9136 8823 8616 8303 9240 8720 32 2670 500 6250 10 1 6471740 573 31.87 5.84 12 0.35 278.00 1516.00 32750 20240731 -72.95 8510 20241115 4.11 32750 -72.95 20240731 8510 4.11 20241115 32750 -72.95 20240731 8510 4.11 20241115 0.91 N 460940 500 32 억 101924 N N 0 N 00 N
6 20241118 121241 57 100.00 KOSDAQ 의료정밀기기 N N N N N 8900 -30 5 -0.34 172755190 19205 40.34 8850 9170 8750 11600 6260 8930 8995.57 1.57 0 1321 9343 9136 8823 8616 8303 9240 8720 32 2670 500 6250 10 1 6471740 576 32.01 5.87 12 0.30 278.00 1516.00 32750 20240731 -72.82 8510 20241115 4.58 32750 -72.82 20240731 8510 4.58 20241115 32750 -72.82 20240731 8510 4.58 20241115 0.91 N 460940 500 32 억 101924 N N 0 N 00 N
7 20241118 111240 57 100.00 KOSDAQ 의료정밀기기 N N N N N 8940 10 2 0.11 144029680 15991 33.59 8850 9170 8750 11600 6260 8930 9007.27 1.57 0 2391 9343 9136 8823 8616 8303 9240 8720 32 2670 500 6250 10 1 6471740 579 32.16 5.90 12 0.25 278.00 1516.00 32750 20240731 -72.70 8510 20241115 5.05 32750 -72.70 20240731 8510 5.05 20241115 32750 -72.70 20240731 8510 5.05 20241115 0.91 N 460940 500 32 억 101924 N N 0 N 00 N
8 20241118 101228 57 100.00 KOSDAQ 의료정밀기기 N N N N N 9080 150 2 1.68 58143310 6490 13.63 8850 9140 8750 11600 6260 8930 8959.23 1.57 0 1154 9343 9136 8823 8616 8303 9240 8720 32 2670 500 6250 10 1 6471740 588 32.66 5.99 12 0.10 278.00 1516.00 32750 20240731 -72.27 8510 20241115 6.70 32750 -72.27 20240731 8510 6.70 20241115 32750 -72.27 20240731 8510 6.70 20241115 0.91 N 460940 500 32 억 101924 N N 0 N 00 N
9 20241118 091225 57 100.00 KOSDAQ 의료정밀기기 N N N N N 8890 -40 5 -0.45 17793290 2010 4.22 8850 9000 8750 11600 6260 8930 8849.50 1.57 0 -426 9343 9136 8823 8616 8303 9240 8720 32 2670 500 6250 10 1 6471740 575 31.98 5.86 12 0.03 278.00 1516.00 32750 20240731 -72.85 8510 20241115 4.47 32750 -72.85 20240731 8510 4.47 20241115 32750 -72.85 20240731 8510 4.47 20241115 0.91 N 460940 500 32 억 101924 N N 0 N 00 N
10 20241115 161318 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 8930 200 2 2.29 416216170 47496 47.57 8570 9030 8510 11340 6120 8730 8762.99 1.43 0 9531 10076 9402 9026 8352 7976 9215 8165 32 2610 500 6110 10 1 6471740 578 32.12 5.89 12 0.73 278.00 1516.00 32750 20240731 -72.73 8510 20241115 4.94 32750 -72.73 20240731 8510 4.94 20241115 32750 -72.73 20240731 8510 4.94 20241115 0.90 N 460940 500 32 억 92519 N N 0 N 00 N
11 20241115 151352 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 8920 190 2 2.18 386693200 44165 44.24 8570 9030 8510 11340 6120 8730 8755.65 1.43 0 9103 10076 9402 9026 8352 7976 9215 8165 32 2610 500 6110 10 1 6471740 577 32.09 5.88 12 0.68 278.00 1516.00 32750 20240731 -72.76 8510 20241115 4.82 32750 -72.76 20240731 8510 4.82 20241115 32750 -72.76 20240731 8510 4.82 20241115 0.90 N 460940 500 32 억 92519 N N 0 N 00 N
12 20241115 141335 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 8970 240 2 2.75 309050120 35414 35.47 8570 9000 8510 11340 6120 8730 8726.78 1.43 0 6042 10076 9402 9026 8352 7976 9215 8165 32 2610 500 6110 10 1 6471740 581 32.27 5.92 12 0.55 278.00 1516.00 32750 20240731 -72.61 8510 20241115 5.41 32750 -72.61 20240731 8510 5.41 20241115 32750 -72.61 20240731 8510 5.41 20241115 0.90 N 460940 500 32 억 92519 N N 0 N 00 N