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
082210/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
20241118,160625,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1744,29,2,1.69,106161074,60842,47.86,1697,1790,1666,2225,1201,1715,1744.87,4.95,0,-6967,1777,1745,1695,1663,1613,1721,1639,166,510,500,1200,1,1,33192356,579,4.82,1.07,12,0.18,362.00,1628.00,5150,20240401,-66.14,1645,20241115,6.02,5150,-66.14,20240401,1645,6.02,20241115,5150,-66.14,20240401,1645,6.02,20241115,0.08,N,082210,500,165 억,,1642427,N,N,0,N,00,N
20241118,150630,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1727,12,2,0.70,104601057,59942,47.16,1697,1790,1666,2225,1201,1715,1745.04,4.95,0,-6806,1777,1745,1695,1663,1613,1721,1639,166,510,500,1200,1,1,33192356,573,4.77,1.06,12,0.18,362.00,1628.00,5150,20240401,-66.47,1645,20241115,4.98,5150,-66.47,20240401,1645,4.98,20241115,5150,-66.47,20240401,1645,4.98,20241115,0.08,N,082210,500,165 억,,1642427,N,N,0,N,00,N
20241118,140633,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1725,10,2,0.58,100607339,57622,45.33,1697,1790,1666,2225,1201,1715,1745.99,4.95,0,-7686,1777,1745,1695,1663,1613,1721,1639,166,510,500,1200,1,1,33192356,573,4.77,1.06,12,0.17,362.00,1628.00,5150,20240401,-66.50,1645,20241115,4.86,5150,-66.50,20240401,1645,4.86,20241115,5150,-66.50,20240401,1645,4.86,20241115,0.08,N,082210,500,165 억,,1642427,N,N,0,N,00,N
20241118,130630,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1732,17,2,0.99,93133444,53303,41.93,1697,1790,1666,2225,1201,1715,1747.25,4.95,0,-5374,1777,1745,1695,1663,1613,1721,1639,166,510,500,1200,1,1,33192356,575,4.78,1.06,12,0.16,362.00,1628.00,5150,20240401,-66.37,1645,20241115,5.29,5150,-66.37,20240401,1645,5.29,20241115,5150,-66.37,20240401,1645,5.29,20241115,0.08,N,082210,500,165 억,,1642427,N,N,0,N,00,N
20241118,120633,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1747,32,2,1.87,81526798,46612,36.67,1697,1790,1666,2225,1201,1715,1749.05,4.95,0,-863,1777,1745,1695,1663,1613,1721,1639,166,510,500,1200,1,1,33192356,580,4.83,1.07,12,0.14,362.00,1628.00,5150,20240401,-66.08,1645,20241115,6.20,5150,-66.08,20240401,1645,6.20,20241115,5150,-66.08,20240401,1645,6.20,20241115,0.08,N,082210,500,165 억,,1642427,N,N,0,N,00,N
20241118,110631,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1789,74,2,4.31,61538459,35253,27.73,1697,1790,1666,2225,1201,1715,1745.62,4.95,0,8429,1777,1745,1695,1663,1613,1721,1639,166,510,500,1200,1,1,33192356,594,4.94,1.10,12,0.11,362.00,1628.00,5150,20240401,-65.26,1645,20241115,8.75,5150,-65.26,20240401,1645,8.75,20241115,5150,-65.26,20240401,1645,8.75,20241115,0.08,N,082210,500,165 억,,1642427,N,N,0,N,00,N
20241118,100626,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1764,49,2,2.86,28314702,16438,12.93,1697,1774,1666,2225,1201,1715,1722.52,4.95,0,4374,1777,1745,1695,1663,1613,1721,1639,166,510,500,1200,1,1,33192356,586,4.87,1.08,12,0.05,362.00,1628.00,5150,20240401,-65.75,1645,20241115,7.23,5150,-65.75,20240401,1645,7.23,20241115,5150,-65.75,20240401,1645,7.23,20241115,0.08,N,082210,500,165 억,,1642427,N,N,0,N,00,N
20241118,090624,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1672,-43,5,-2.51,10340635,6125,4.82,1697,1698,1666,2225,1201,1715,1688.27,4.95,0,1783,1777,1745,1695,1663,1613,1721,1639,166,510,500,1200,1,1,33192356,555,4.62,1.03,12,0.02,362.00,1628.00,5150,20240401,-67.53,1645,20241115,1.64,5150,-67.53,20240401,1645,1.64,20241115,5150,-67.53,20240401,1645,1.64,20241115,0.08,N,082210,500,165 억,,1642427,N,N,0,N,00,N
20241115,160644,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1715,-22,5,-1.27,212348979,126991,293.63,1719,1727,1645,2255,1216,1737,1672.12,4.87,0,27247,1883,1810,1765,1692,1647,1787,1669,166,518,500,1210,1,1,33192356,569,4.74,1.05,12,0.38,362.00,1628.00,5150,20240401,-66.70,1645,20241115,4.26,5150,-66.70,20240401,1645,4.26,20241115,5150,-66.70,20240401,1645,4.26,20241115,0.09,N,082210,500,165 억,,1615145,N,N,0,N,00,N
20241115,150703,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1726,-11,5,-0.63,209251642,125187,289.46,1719,1727,1645,2255,1216,1737,1671.51,4.87,0,27558,1883,1810,1765,1692,1647,1787,1669,166,518,500,1210,1,1,33192356,573,4.77,1.06,12,0.38,362.00,1628.00,5150,20240401,-66.49,1645,20241115,4.92,5150,-66.49,20240401,1645,4.92,20241115,5150,-66.49,20240401,1645,4.92,20241115,0.09,N,082210,500,165 억,,1615145,N,N,0,N,00,N
20241115,140655,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1707,-30,5,-1.73,194703411,116725,269.90,1719,1720,1645,2255,1216,1737,1668.05,4.87,0,23604,1883,1810,1765,1692,1647,1787,1669,166,518,500,1210,1,1,33192356,567,4.72,1.05,12,0.35,362.00,1628.00,5150,20240401,-66.85,1645,20241115,3.77,5150,-66.85,20240401,1645,3.77,20241115,5150,-66.85,20240401,1645,3.77,20241115,0.09,N,082210,500,165 억,,1615145,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 160625 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1744 29 2 1.69 106161074 60842 47.86 1697 1790 1666 2225 1201 1715 1744.87 4.95 0 -6967 1777 1745 1695 1663 1613 1721 1639 166 510 500 1200 1 1 33192356 579 4.82 1.07 12 0.18 362.00 1628.00 5150 20240401 -66.14 1645 20241115 6.02 5150 -66.14 20240401 1645 6.02 20241115 5150 -66.14 20240401 1645 6.02 20241115 0.08 N 082210 500 165 억 1642427 N N 0 N 00 N
3 20241118 150630 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1727 12 2 0.70 104601057 59942 47.16 1697 1790 1666 2225 1201 1715 1745.04 4.95 0 -6806 1777 1745 1695 1663 1613 1721 1639 166 510 500 1200 1 1 33192356 573 4.77 1.06 12 0.18 362.00 1628.00 5150 20240401 -66.47 1645 20241115 4.98 5150 -66.47 20240401 1645 4.98 20241115 5150 -66.47 20240401 1645 4.98 20241115 0.08 N 082210 500 165 억 1642427 N N 0 N 00 N
4 20241118 140633 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1725 10 2 0.58 100607339 57622 45.33 1697 1790 1666 2225 1201 1715 1745.99 4.95 0 -7686 1777 1745 1695 1663 1613 1721 1639 166 510 500 1200 1 1 33192356 573 4.77 1.06 12 0.17 362.00 1628.00 5150 20240401 -66.50 1645 20241115 4.86 5150 -66.50 20240401 1645 4.86 20241115 5150 -66.50 20240401 1645 4.86 20241115 0.08 N 082210 500 165 억 1642427 N N 0 N 00 N
5 20241118 130630 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1732 17 2 0.99 93133444 53303 41.93 1697 1790 1666 2225 1201 1715 1747.25 4.95 0 -5374 1777 1745 1695 1663 1613 1721 1639 166 510 500 1200 1 1 33192356 575 4.78 1.06 12 0.16 362.00 1628.00 5150 20240401 -66.37 1645 20241115 5.29 5150 -66.37 20240401 1645 5.29 20241115 5150 -66.37 20240401 1645 5.29 20241115 0.08 N 082210 500 165 억 1642427 N N 0 N 00 N
6 20241118 120633 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1747 32 2 1.87 81526798 46612 36.67 1697 1790 1666 2225 1201 1715 1749.05 4.95 0 -863 1777 1745 1695 1663 1613 1721 1639 166 510 500 1200 1 1 33192356 580 4.83 1.07 12 0.14 362.00 1628.00 5150 20240401 -66.08 1645 20241115 6.20 5150 -66.08 20240401 1645 6.20 20241115 5150 -66.08 20240401 1645 6.20 20241115 0.08 N 082210 500 165 억 1642427 N N 0 N 00 N
7 20241118 110631 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1789 74 2 4.31 61538459 35253 27.73 1697 1790 1666 2225 1201 1715 1745.62 4.95 0 8429 1777 1745 1695 1663 1613 1721 1639 166 510 500 1200 1 1 33192356 594 4.94 1.10 12 0.11 362.00 1628.00 5150 20240401 -65.26 1645 20241115 8.75 5150 -65.26 20240401 1645 8.75 20241115 5150 -65.26 20240401 1645 8.75 20241115 0.08 N 082210 500 165 억 1642427 N N 0 N 00 N
8 20241118 100626 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1764 49 2 2.86 28314702 16438 12.93 1697 1774 1666 2225 1201 1715 1722.52 4.95 0 4374 1777 1745 1695 1663 1613 1721 1639 166 510 500 1200 1 1 33192356 586 4.87 1.08 12 0.05 362.00 1628.00 5150 20240401 -65.75 1645 20241115 7.23 5150 -65.75 20240401 1645 7.23 20241115 5150 -65.75 20240401 1645 7.23 20241115 0.08 N 082210 500 165 억 1642427 N N 0 N 00 N
9 20241118 090624 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1672 -43 5 -2.51 10340635 6125 4.82 1697 1698 1666 2225 1201 1715 1688.27 4.95 0 1783 1777 1745 1695 1663 1613 1721 1639 166 510 500 1200 1 1 33192356 555 4.62 1.03 12 0.02 362.00 1628.00 5150 20240401 -67.53 1645 20241115 1.64 5150 -67.53 20240401 1645 1.64 20241115 5150 -67.53 20240401 1645 1.64 20241115 0.08 N 082210 500 165 억 1642427 N N 0 N 00 N
10 20241115 160644 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 1715 -22 5 -1.27 212348979 126991 293.63 1719 1727 1645 2255 1216 1737 1672.12 4.87 0 27247 1883 1810 1765 1692 1647 1787 1669 166 518 500 1210 1 1 33192356 569 4.74 1.05 12 0.38 362.00 1628.00 5150 20240401 -66.70 1645 20241115 4.26 5150 -66.70 20240401 1645 4.26 20241115 5150 -66.70 20240401 1645 4.26 20241115 0.09 N 082210 500 165 억 1615145 N N 0 N 00 N
11 20241115 150703 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 1726 -11 5 -0.63 209251642 125187 289.46 1719 1727 1645 2255 1216 1737 1671.51 4.87 0 27558 1883 1810 1765 1692 1647 1787 1669 166 518 500 1210 1 1 33192356 573 4.77 1.06 12 0.38 362.00 1628.00 5150 20240401 -66.49 1645 20241115 4.92 5150 -66.49 20240401 1645 4.92 20241115 5150 -66.49 20240401 1645 4.92 20241115 0.09 N 082210 500 165 억 1615145 N N 0 N 00 N
12 20241115 140655 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 1707 -30 5 -1.73 194703411 116725 269.90 1719 1720 1645 2255 1216 1737 1668.05 4.87 0 23604 1883 1810 1765 1692 1647 1787 1669 166 518 500 1210 1 1 33192356 567 4.72 1.05 12 0.35 362.00 1628.00 5150 20240401 -66.85 1645 20241115 3.77 5150 -66.85 20240401 1645 3.77 20241115 5150 -66.85 20240401 1645 3.77 20241115 0.09 N 082210 500 165 억 1615145 N N 0 N 00 N