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
137940/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
20241118,160800,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,356,-6,5,-1.66,120807262,334801,57.44,362,375,355,470,254,362,360.83,21.61,0,1349,401,381,367,347,333,374,340,80,108,100,220,1,1,78320992,279,-1.70,0.32,12,0.43,-210.00,1102.00,955,20231212,-62.72,298,20240624,19.46,878,-59.45,20240102,298,19.46,20240624,955,-62.72,20231212,298,19.46,20240624,0.00,N,137940,100,80 억,,16928802,N,N,0,N,00,N
20241118,150810,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,355,-7,5,-1.93,116155480,321721,55.20,362,375,355,470,254,362,361.04,21.61,0,3843,401,381,367,347,333,374,340,80,108,100,220,1,1,78320992,278,-1.69,0.32,12,0.41,-210.00,1102.00,955,20231212,-62.83,298,20240624,19.13,878,-59.57,20240102,298,19.13,20240624,955,-62.83,20231212,298,19.13,20240624,0.00,N,137940,100,80 억,,16928802,N,N,0,N,00,N
20241118,140811,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,359,-3,5,-0.83,82709264,228096,39.13,362,375,358,470,254,362,362.61,21.61,0,3357,401,381,367,347,333,374,340,80,108,100,220,1,1,78320992,281,-1.71,0.33,12,0.29,-210.00,1102.00,955,20231212,-62.41,298,20240624,20.47,878,-59.11,20240102,298,20.47,20240624,955,-62.41,20231212,298,20.47,20240624,0.00,N,137940,100,80 억,,16928802,N,N,0,N,00,N
20241118,130809,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,367,5,2,1.38,54687829,150221,25.77,362,375,360,470,254,362,364.05,21.61,0,8934,401,381,367,347,333,374,340,80,108,100,220,1,1,78320992,287,-1.75,0.33,12,0.19,-210.00,1102.00,955,20231212,-61.57,298,20240624,23.15,878,-58.20,20240102,298,23.15,20240624,955,-61.57,20231212,298,23.15,20240624,0.00,N,137940,100,80 억,,16928802,N,N,0,N,00,N
20241118,120810,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,364,2,2,0.55,38792963,106917,18.34,362,375,360,470,254,362,362.83,21.61,0,18965,401,381,367,347,333,374,340,80,108,100,220,1,1,78320992,285,-1.73,0.33,12,0.14,-210.00,1102.00,955,20231212,-61.88,298,20240624,22.15,878,-58.54,20240102,298,22.15,20240624,955,-61.88,20231212,298,22.15,20240624,0.00,N,137940,100,80 억,,16928802,N,N,0,N,00,N
20241118,110811,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,363,1,2,0.28,38519240,106163,18.21,362,375,360,470,254,362,362.83,21.61,0,18965,401,381,367,347,333,374,340,80,108,100,220,1,1,78320992,284,-1.73,0.33,12,0.14,-210.00,1102.00,955,20231212,-61.99,298,20240624,21.81,878,-58.66,20240102,298,21.81,20240624,955,-61.99,20231212,298,21.81,20240624,0.00,N,137940,100,80 억,,16928802,N,N,0,N,00,N
20241118,100802,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,364,2,2,0.55,29263313,80663,13.84,362,375,360,470,254,362,362.78,21.61,0,19186,401,381,367,347,333,374,340,80,108,100,220,1,1,78320992,285,-1.73,0.33,12,0.10,-210.00,1102.00,955,20231212,-61.88,298,20240624,22.15,878,-58.54,20240102,298,22.15,20240624,955,-61.88,20231212,298,22.15,20240624,0.00,N,137940,100,80 억,,16928802,N,N,0,N,00,N
20241118,090801,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,361,-1,5,-0.28,1391151,3846,0.66,362,362,361,470,254,362,361.71,21.61,0,-1001,401,381,367,347,333,374,340,80,108,100,220,1,1,78320992,283,-1.72,0.33,12,0.00,-210.00,1102.00,955,20231212,-62.20,298,20240624,21.14,878,-58.88,20240102,298,21.14,20240624,955,-62.20,20231212,298,21.14,20240624,0.00,N,137940,100,80 억,,16928802,N,N,0,N,00,N
20241115,160828,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,362,-11,5,-2.95,212050663,582822,508.36,373,387,353,484,262,373,363.83,21.56,0,40345,383,377,373,367,363,376,366,80,111,100,230,1,1,78320992,284,-1.72,0.33,12,0.74,-210.00,1102.00,955,20231212,-62.09,298,20240624,21.48,878,-58.77,20240102,298,21.48,20240624,955,-62.09,20231212,298,21.48,20240624,0.00,N,137940,100,80 억,,16888457,N,N,0,N,00,N
20241115,150853,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,374,1,2,0.27,205969914,566182,493.84,373,387,353,484,262,373,363.79,21.56,0,45135,383,377,373,367,363,376,366,80,111,100,230,1,1,78320992,293,-1.78,0.34,12,0.72,-210.00,1102.00,955,20231212,-60.84,298,20240624,25.50,878,-57.40,20240102,298,25.50,20240624,955,-60.84,20231212,298,25.50,20240624,0.00,N,137940,100,80 억,,16888457,N,N,0,N,00,N
20241115,140842,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,364,-9,5,-2.41,178504467,492130,429.25,373,373,353,484,262,373,362.72,21.56,0,33079,383,377,373,367,363,376,366,80,111,100,230,1,1,78320992,285,-1.73,0.33,12,0.63,-210.00,1102.00,955,20231212,-61.88,298,20240624,22.15,878,-58.54,20240102,298,22.15,20240624,955,-61.88,20231212,298,22.15,20240624,0.00,N,137940,100,80 억,,16888457,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 160800 57 100.00 KOSDAQ 의료정밀기기 N N N N N 356 -6 5 -1.66 120807262 334801 57.44 362 375 355 470 254 362 360.83 21.61 0 1349 401 381 367 347 333 374 340 80 108 100 220 1 1 78320992 279 -1.70 0.32 12 0.43 -210.00 1102.00 955 20231212 -62.72 298 20240624 19.46 878 -59.45 20240102 298 19.46 20240624 955 -62.72 20231212 298 19.46 20240624 0.00 N 137940 100 80 억 16928802 N N 0 N 00 N
3 20241118 150810 57 100.00 KOSDAQ 의료정밀기기 N N N N N 355 -7 5 -1.93 116155480 321721 55.20 362 375 355 470 254 362 361.04 21.61 0 3843 401 381 367 347 333 374 340 80 108 100 220 1 1 78320992 278 -1.69 0.32 12 0.41 -210.00 1102.00 955 20231212 -62.83 298 20240624 19.13 878 -59.57 20240102 298 19.13 20240624 955 -62.83 20231212 298 19.13 20240624 0.00 N 137940 100 80 억 16928802 N N 0 N 00 N
4 20241118 140811 57 100.00 KOSDAQ 의료정밀기기 N N N N N 359 -3 5 -0.83 82709264 228096 39.13 362 375 358 470 254 362 362.61 21.61 0 3357 401 381 367 347 333 374 340 80 108 100 220 1 1 78320992 281 -1.71 0.33 12 0.29 -210.00 1102.00 955 20231212 -62.41 298 20240624 20.47 878 -59.11 20240102 298 20.47 20240624 955 -62.41 20231212 298 20.47 20240624 0.00 N 137940 100 80 억 16928802 N N 0 N 00 N
5 20241118 130809 57 100.00 KOSDAQ 의료정밀기기 N N N N N 367 5 2 1.38 54687829 150221 25.77 362 375 360 470 254 362 364.05 21.61 0 8934 401 381 367 347 333 374 340 80 108 100 220 1 1 78320992 287 -1.75 0.33 12 0.19 -210.00 1102.00 955 20231212 -61.57 298 20240624 23.15 878 -58.20 20240102 298 23.15 20240624 955 -61.57 20231212 298 23.15 20240624 0.00 N 137940 100 80 억 16928802 N N 0 N 00 N
6 20241118 120810 57 100.00 KOSDAQ 의료정밀기기 N N N N N 364 2 2 0.55 38792963 106917 18.34 362 375 360 470 254 362 362.83 21.61 0 18965 401 381 367 347 333 374 340 80 108 100 220 1 1 78320992 285 -1.73 0.33 12 0.14 -210.00 1102.00 955 20231212 -61.88 298 20240624 22.15 878 -58.54 20240102 298 22.15 20240624 955 -61.88 20231212 298 22.15 20240624 0.00 N 137940 100 80 억 16928802 N N 0 N 00 N
7 20241118 110811 57 100.00 KOSDAQ 의료정밀기기 N N N N N 363 1 2 0.28 38519240 106163 18.21 362 375 360 470 254 362 362.83 21.61 0 18965 401 381 367 347 333 374 340 80 108 100 220 1 1 78320992 284 -1.73 0.33 12 0.14 -210.00 1102.00 955 20231212 -61.99 298 20240624 21.81 878 -58.66 20240102 298 21.81 20240624 955 -61.99 20231212 298 21.81 20240624 0.00 N 137940 100 80 억 16928802 N N 0 N 00 N
8 20241118 100802 57 100.00 KOSDAQ 의료정밀기기 N N N N N 364 2 2 0.55 29263313 80663 13.84 362 375 360 470 254 362 362.78 21.61 0 19186 401 381 367 347 333 374 340 80 108 100 220 1 1 78320992 285 -1.73 0.33 12 0.10 -210.00 1102.00 955 20231212 -61.88 298 20240624 22.15 878 -58.54 20240102 298 22.15 20240624 955 -61.88 20231212 298 22.15 20240624 0.00 N 137940 100 80 억 16928802 N N 0 N 00 N
9 20241118 090801 57 100.00 KOSDAQ 의료정밀기기 N N N N N 361 -1 5 -0.28 1391151 3846 0.66 362 362 361 470 254 362 361.71 21.61 0 -1001 401 381 367 347 333 374 340 80 108 100 220 1 1 78320992 283 -1.72 0.33 12 0.00 -210.00 1102.00 955 20231212 -62.20 298 20240624 21.14 878 -58.88 20240102 298 21.14 20240624 955 -62.20 20231212 298 21.14 20240624 0.00 N 137940 100 80 억 16928802 N N 0 N 00 N
10 20241115 160828 57 100.00 KOSDAQ 의료정밀기기 N N N N N 362 -11 5 -2.95 212050663 582822 508.36 373 387 353 484 262 373 363.83 21.56 0 40345 383 377 373 367 363 376 366 80 111 100 230 1 1 78320992 284 -1.72 0.33 12 0.74 -210.00 1102.00 955 20231212 -62.09 298 20240624 21.48 878 -58.77 20240102 298 21.48 20240624 955 -62.09 20231212 298 21.48 20240624 0.00 N 137940 100 80 억 16888457 N N 0 N 00 N
11 20241115 150853 57 100.00 KOSDAQ 의료정밀기기 N N N N N 374 1 2 0.27 205969914 566182 493.84 373 387 353 484 262 373 363.79 21.56 0 45135 383 377 373 367 363 376 366 80 111 100 230 1 1 78320992 293 -1.78 0.34 12 0.72 -210.00 1102.00 955 20231212 -60.84 298 20240624 25.50 878 -57.40 20240102 298 25.50 20240624 955 -60.84 20231212 298 25.50 20240624 0.00 N 137940 100 80 억 16888457 N N 0 N 00 N
12 20241115 140842 57 100.00 KOSDAQ 의료정밀기기 N N N N N 364 -9 5 -2.41 178504467 492130 429.25 373 373 353 484 262 373 362.72 21.56 0 33079 383 377 373 367 363 376 366 80 111 100 230 1 1 78320992 285 -1.73 0.33 12 0.63 -210.00 1102.00 955 20231212 -61.88 298 20240624 22.15 878 -58.54 20240102 298 22.15 20240624 955 -61.88 20231212 298 22.15 20240624 0.00 N 137940 100 80 억 16888457 N N 0 N 00 N