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
214610/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
20241118,160905,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1478,98,2,7.10,3429365981,2313361,131.02,1392,1590,1392,1794,966,1380,1482.65,2.00,0,-131924,1546,1463,1387,1304,1228,1504,1345,218,414,500,820,1,1,43568945,644,-1.50,1.74,12,5.31,-987.00,849.00,3310,20240823,-55.35,1132,20240805,30.57,3310,-55.35,20240823,1132,30.57,20240805,3310,-55.35,20240823,1132,30.57,20240805,0.52,N,214610,500,217 억,,871982,N,N,0,N,00,N
20241118,150916,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1465,85,2,6.16,3329867986,2245461,127.17,1392,1590,1392,1794,966,1380,1483.17,2.00,0,-135728,1546,1463,1387,1304,1228,1504,1345,218,414,500,820,1,1,43568945,638,-1.48,1.73,12,5.15,-987.00,849.00,3310,20240823,-55.74,1132,20240805,29.42,3310,-55.74,20240823,1132,29.42,20240805,3310,-55.74,20240823,1132,29.42,20240805,0.52,N,214610,500,217 억,,871982,N,N,0,N,00,N
20241118,140918,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1472,92,2,6.67,3032464983,2044004,115.77,1392,1590,1392,1794,966,1380,1483.85,2.00,0,-109678,1546,1463,1387,1304,1228,1504,1345,218,414,500,820,1,1,43568945,641,-1.49,1.73,12,4.69,-987.00,849.00,3310,20240823,-55.53,1132,20240805,30.04,3310,-55.53,20240823,1132,30.04,20240805,3310,-55.53,20240823,1132,30.04,20240805,0.52,N,214610,500,217 억,,871982,N,N,0,N,00,N
20241118,130913,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1472,92,2,6.67,2866851878,1930780,109.35,1392,1590,1392,1794,966,1380,1485.10,2.00,0,-31990,1546,1463,1387,1304,1228,1504,1345,218,414,500,820,1,1,43568945,641,-1.49,1.73,12,4.43,-987.00,849.00,3310,20240823,-55.53,1132,20240805,30.04,3310,-55.53,20240823,1132,30.04,20240805,3310,-55.53,20240823,1132,30.04,20240805,0.52,N,214610,500,217 억,,871982,N,N,0,N,00,N
20241118,120916,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1459,79,2,5.72,2680715027,1803628,102.15,1392,1590,1392,1794,966,1380,1486.60,2.00,0,-77721,1546,1463,1387,1304,1228,1504,1345,218,414,500,820,1,1,43568945,636,-1.48,1.72,12,4.14,-987.00,849.00,3310,20240823,-55.92,1132,20240805,28.89,3310,-55.92,20240823,1132,28.89,20240805,3310,-55.92,20240823,1132,28.89,20240805,0.52,N,214610,500,217 억,,871982,N,N,0,N,00,N
20241118,110916,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1447,67,2,4.86,2467624268,1656079,93.79,1392,1590,1392,1794,966,1380,1490.39,2.00,0,-68958,1546,1463,1387,1304,1228,1504,1345,218,414,500,820,1,1,43568945,630,-1.47,1.70,12,3.80,-987.00,849.00,3310,20240823,-56.28,1132,20240805,27.83,3310,-56.28,20240823,1132,27.83,20240805,3310,-56.28,20240823,1132,27.83,20240805,0.52,N,214610,500,217 억,,871982,N,N,0,N,00,N
20241118,100905,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1452,72,2,5.22,2212363595,1479597,83.80,1392,1590,1392,1794,966,1380,1495.65,2.00,0,6869,1546,1463,1387,1304,1228,1504,1345,218,414,500,820,1,1,43568945,633,-1.47,1.71,12,3.40,-987.00,849.00,3310,20240823,-56.13,1132,20240805,28.27,3310,-56.13,20240823,1132,28.27,20240805,3310,-56.13,20240823,1132,28.27,20240805,0.52,N,214610,500,217 억,,871982,N,N,0,N,00,N
20241118,090905,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1480,100,2,7.25,343116678,238977,13.53,1392,1488,1392,1794,966,1380,1437.01,2.00,0,47545,1546,1463,1387,1304,1228,1504,1345,218,414,500,820,1,1,43568945,645,-1.50,1.74,12,0.55,-987.00,849.00,3310,20240823,-55.29,1132,20240805,30.74,3310,-55.29,20240823,1132,30.74,20240805,3310,-55.29,20240823,1132,30.74,20240805,0.52,N,214610,500,217 억,,871982,N,N,0,N,00,N
20241115,160936,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1380,65,2,4.94,2436436257,1753135,60.99,1321,1470,1311,1709,921,1315,1389.80,2.34,0,-144736,1891,1603,1452,1164,1013,1527,1088,218,394,500,780,1,1,43568945,601,-1.40,1.63,12,4.02,-987.00,849.00,3310,20240823,-58.31,1132,20240805,21.91,3310,-58.31,20240823,1132,21.91,20240805,3330,-58.56,20231115,1132,21.91,20240805,0.50,N,214610,500,217 억,,1020395,N,N,0,N,00,N
20241115,151004,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1380,65,2,4.94,2360437921,1697995,59.07,1321,1470,1311,1709,921,1315,1390.17,2.34,0,-132620,1891,1603,1452,1164,1013,1527,1088,218,394,500,780,1,1,43568945,601,-1.40,1.63,12,3.90,-987.00,849.00,3310,20240823,-58.31,1132,20240805,21.91,3310,-58.31,20240823,1132,21.91,20240805,3330,-58.56,20231115,1132,21.91,20240805,0.50,N,214610,500,217 억,,1020395,N,N,0,N,00,N
20241115,140954,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1380,65,2,4.94,2221555684,1596997,55.56,1321,1470,1311,1709,921,1315,1391.13,2.34,0,-122307,1891,1603,1452,1164,1013,1527,1088,218,394,500,780,1,1,43568945,601,-1.40,1.63,12,3.67,-987.00,849.00,3310,20240823,-58.31,1132,20240805,21.91,3310,-58.31,20240823,1132,21.91,20240805,3330,-58.56,20231115,1132,21.91,20240805,0.50,N,214610,500,217 억,,1020395,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 160905 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1478 98 2 7.10 3429365981 2313361 131.02 1392 1590 1392 1794 966 1380 1482.65 2.00 0 -131924 1546 1463 1387 1304 1228 1504 1345 218 414 500 820 1 1 43568945 644 -1.50 1.74 12 5.31 -987.00 849.00 3310 20240823 -55.35 1132 20240805 30.57 3310 -55.35 20240823 1132 30.57 20240805 3310 -55.35 20240823 1132 30.57 20240805 0.52 N 214610 500 217 억 871982 N N 0 N 00 N
3 20241118 150916 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1465 85 2 6.16 3329867986 2245461 127.17 1392 1590 1392 1794 966 1380 1483.17 2.00 0 -135728 1546 1463 1387 1304 1228 1504 1345 218 414 500 820 1 1 43568945 638 -1.48 1.73 12 5.15 -987.00 849.00 3310 20240823 -55.74 1132 20240805 29.42 3310 -55.74 20240823 1132 29.42 20240805 3310 -55.74 20240823 1132 29.42 20240805 0.52 N 214610 500 217 억 871982 N N 0 N 00 N
4 20241118 140918 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1472 92 2 6.67 3032464983 2044004 115.77 1392 1590 1392 1794 966 1380 1483.85 2.00 0 -109678 1546 1463 1387 1304 1228 1504 1345 218 414 500 820 1 1 43568945 641 -1.49 1.73 12 4.69 -987.00 849.00 3310 20240823 -55.53 1132 20240805 30.04 3310 -55.53 20240823 1132 30.04 20240805 3310 -55.53 20240823 1132 30.04 20240805 0.52 N 214610 500 217 억 871982 N N 0 N 00 N
5 20241118 130913 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1472 92 2 6.67 2866851878 1930780 109.35 1392 1590 1392 1794 966 1380 1485.10 2.00 0 -31990 1546 1463 1387 1304 1228 1504 1345 218 414 500 820 1 1 43568945 641 -1.49 1.73 12 4.43 -987.00 849.00 3310 20240823 -55.53 1132 20240805 30.04 3310 -55.53 20240823 1132 30.04 20240805 3310 -55.53 20240823 1132 30.04 20240805 0.52 N 214610 500 217 억 871982 N N 0 N 00 N
6 20241118 120916 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1459 79 2 5.72 2680715027 1803628 102.15 1392 1590 1392 1794 966 1380 1486.60 2.00 0 -77721 1546 1463 1387 1304 1228 1504 1345 218 414 500 820 1 1 43568945 636 -1.48 1.72 12 4.14 -987.00 849.00 3310 20240823 -55.92 1132 20240805 28.89 3310 -55.92 20240823 1132 28.89 20240805 3310 -55.92 20240823 1132 28.89 20240805 0.52 N 214610 500 217 억 871982 N N 0 N 00 N
7 20241118 110916 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1447 67 2 4.86 2467624268 1656079 93.79 1392 1590 1392 1794 966 1380 1490.39 2.00 0 -68958 1546 1463 1387 1304 1228 1504 1345 218 414 500 820 1 1 43568945 630 -1.47 1.70 12 3.80 -987.00 849.00 3310 20240823 -56.28 1132 20240805 27.83 3310 -56.28 20240823 1132 27.83 20240805 3310 -56.28 20240823 1132 27.83 20240805 0.52 N 214610 500 217 억 871982 N N 0 N 00 N
8 20241118 100905 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1452 72 2 5.22 2212363595 1479597 83.80 1392 1590 1392 1794 966 1380 1495.65 2.00 0 6869 1546 1463 1387 1304 1228 1504 1345 218 414 500 820 1 1 43568945 633 -1.47 1.71 12 3.40 -987.00 849.00 3310 20240823 -56.13 1132 20240805 28.27 3310 -56.13 20240823 1132 28.27 20240805 3310 -56.13 20240823 1132 28.27 20240805 0.52 N 214610 500 217 억 871982 N N 0 N 00 N
9 20241118 090905 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1480 100 2 7.25 343116678 238977 13.53 1392 1488 1392 1794 966 1380 1437.01 2.00 0 47545 1546 1463 1387 1304 1228 1504 1345 218 414 500 820 1 1 43568945 645 -1.50 1.74 12 0.55 -987.00 849.00 3310 20240823 -55.29 1132 20240805 30.74 3310 -55.29 20240823 1132 30.74 20240805 3310 -55.29 20240823 1132 30.74 20240805 0.52 N 214610 500 217 억 871982 N N 0 N 00 N
10 20241115 160936 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1380 65 2 4.94 2436436257 1753135 60.99 1321 1470 1311 1709 921 1315 1389.80 2.34 0 -144736 1891 1603 1452 1164 1013 1527 1088 218 394 500 780 1 1 43568945 601 -1.40 1.63 12 4.02 -987.00 849.00 3310 20240823 -58.31 1132 20240805 21.91 3310 -58.31 20240823 1132 21.91 20240805 3330 -58.56 20231115 1132 21.91 20240805 0.50 N 214610 500 217 억 1020395 N N 0 N 00 N
11 20241115 151004 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1380 65 2 4.94 2360437921 1697995 59.07 1321 1470 1311 1709 921 1315 1390.17 2.34 0 -132620 1891 1603 1452 1164 1013 1527 1088 218 394 500 780 1 1 43568945 601 -1.40 1.63 12 3.90 -987.00 849.00 3310 20240823 -58.31 1132 20240805 21.91 3310 -58.31 20240823 1132 21.91 20240805 3330 -58.56 20231115 1132 21.91 20240805 0.50 N 214610 500 217 억 1020395 N N 0 N 00 N
12 20241115 140954 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1380 65 2 4.94 2221555684 1596997 55.56 1321 1470 1311 1709 921 1315 1391.13 2.34 0 -122307 1891 1603 1452 1164 1013 1527 1088 218 394 500 780 1 1 43568945 601 -1.40 1.63 12 3.67 -987.00 849.00 3310 20240823 -58.31 1132 20240805 21.91 3310 -58.31 20240823 1132 21.91 20240805 3330 -58.56 20231115 1132 21.91 20240805 0.50 N 214610 500 217 억 1020395 N N 0 N 00 N