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
347000/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
20241118,161102,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2150,85,2,4.12,83224630,39439,37.52,2065,2150,2040,2680,1450,2065,2109.68,0.84,0,1484,2298,2181,2093,1976,1888,2240,2035,169,615,500,1280,5,1,33004976,710,-63.24,1.84,12,0.12,-34.00,1171.00,4275,20240130,-49.71,1966,20240806,9.36,4275,-49.71,20240130,1966,9.36,20240806,4275,-49.71,20240130,1966,9.36,20240806,1.42,N,347000,500,168 억,,276926,N,N,0,N,00,N
20241118,151117,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2135,70,2,3.39,76900815,36480,34.70,2065,2135,2040,2680,1450,2065,2108.03,0.84,0,2184,2298,2181,2093,1976,1888,2240,2035,169,615,500,1280,5,1,33004976,705,-62.79,1.82,12,0.11,-34.00,1171.00,4275,20240130,-50.06,1966,20240806,8.60,4275,-50.06,20240130,1966,8.60,20240806,4275,-50.06,20240130,1966,8.60,20240806,1.42,N,347000,500,168 억,,276926,N,N,0,N,00,N
20241118,141119,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2125,60,2,2.91,71200150,33797,32.15,2065,2135,2040,2680,1450,2065,2106.70,0.84,0,2184,2298,2181,2093,1976,1888,2240,2035,169,615,500,1280,5,1,33004976,701,-62.50,1.81,12,0.10,-34.00,1171.00,4275,20240130,-50.29,1966,20240806,8.09,4275,-50.29,20240130,1966,8.09,20240806,4275,-50.29,20240130,1966,8.09,20240806,1.42,N,347000,500,168 억,,276926,N,N,0,N,00,N
20241118,131111,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2130,65,2,3.15,64515515,30657,29.16,2065,2135,2040,2680,1450,2065,2104.43,0.84,0,2070,2298,2181,2093,1976,1888,2240,2035,169,615,500,1280,5,1,33004976,703,-62.65,1.82,12,0.09,-34.00,1171.00,4275,20240130,-50.18,1966,20240806,8.34,4275,-50.18,20240130,1966,8.34,20240806,4275,-50.18,20240130,1966,8.34,20240806,1.42,N,347000,500,168 억,,276926,N,N,0,N,00,N
20241118,121117,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2130,65,2,3.15,61480265,29232,27.81,2065,2135,2040,2680,1450,2065,2103.18,0.84,0,1103,2298,2181,2093,1976,1888,2240,2035,169,615,500,1280,5,1,33004976,703,-62.65,1.82,12,0.09,-34.00,1171.00,4275,20240130,-50.18,1966,20240806,8.34,4275,-50.18,20240130,1966,8.34,20240806,4275,-50.18,20240130,1966,8.34,20240806,1.42,N,347000,500,168 억,,276926,N,N,0,N,00,N
20241118,111116,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2130,65,2,3.15,44128210,21066,20.04,2065,2130,2040,2680,1450,2065,2094.76,0.84,0,-1702,2298,2181,2093,1976,1888,2240,2035,169,615,500,1280,5,1,33004976,703,-62.65,1.82,12,0.06,-34.00,1171.00,4275,20240130,-50.18,1966,20240806,8.34,4275,-50.18,20240130,1966,8.34,20240806,4275,-50.18,20240130,1966,8.34,20240806,1.42,N,347000,500,168 억,,276926,N,N,0,N,00,N
20241118,101103,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2125,60,2,2.91,29177905,14027,13.34,2065,2125,2040,2680,1450,2065,2080.12,0.84,0,-2202,2298,2181,2093,1976,1888,2240,2035,169,615,500,1280,5,1,33004976,701,-62.50,1.81,12,0.04,-34.00,1171.00,4275,20240130,-50.29,1966,20240806,8.09,4275,-50.29,20240130,1966,8.09,20240806,4275,-50.29,20240130,1966,8.09,20240806,1.42,N,347000,500,168 억,,276926,N,N,0,N,00,N
20241118,091103,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2075,10,2,0.48,3581275,1730,1.65,2065,2075,2065,2680,1450,2065,2070.10,0.84,0,682,2298,2181,2093,1976,1888,2240,2035,169,615,500,1280,5,1,33004976,685,-61.03,1.77,12,0.01,-34.00,1171.00,4275,20240130,-51.46,1966,20240806,5.54,4275,-51.46,20240130,1966,5.54,20240806,4275,-51.46,20240130,1966,5.54,20240806,1.42,N,347000,500,168 억,,276926,N,N,0,N,00,N
20241115,161151,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2065,55,2,2.74,214009365,104572,102.63,2010,2210,2005,2610,1410,2010,2046.53,0.72,0,40198,2216,2112,2056,1952,1896,2085,1925,169,600,500,1240,5,1,33004976,682,-60.74,1.76,12,0.32,-34.00,1171.00,4275,20240130,-51.70,1966,20240806,5.04,4275,-51.70,20240130,1966,5.04,20240806,4275,-51.70,20240130,1966,5.04,20240806,1.41,N,347000,500,168 억,,236552,N,N,0,N,00,N
20241115,151221,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2065,55,2,2.74,211308300,103264,101.34,2010,2210,2005,2610,1410,2010,2046.29,0.72,0,41122,2216,2112,2056,1952,1896,2085,1925,169,600,500,1240,5,1,33004976,682,-60.74,1.76,12,0.31,-34.00,1171.00,4275,20240130,-51.70,1966,20240806,5.04,4275,-51.70,20240130,1966,5.04,20240806,4275,-51.70,20240130,1966,5.04,20240806,1.41,N,347000,500,168 억,,236552,N,N,0,N,00,N
20241115,141205,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2080,70,2,3.48,204824320,100140,98.28,2010,2210,2005,2610,1410,2010,2045.38,0.72,0,39339,2216,2112,2056,1952,1896,2085,1925,169,600,500,1240,5,1,33004976,687,-61.18,1.78,12,0.30,-34.00,1171.00,4275,20240130,-51.35,1966,20240806,5.80,4275,-51.35,20240130,1966,5.80,20240806,4275,-51.35,20240130,1966,5.80,20240806,1.41,N,347000,500,168 억,,236552,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 161102 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2150 85 2 4.12 83224630 39439 37.52 2065 2150 2040 2680 1450 2065 2109.68 0.84 0 1484 2298 2181 2093 1976 1888 2240 2035 169 615 500 1280 5 1 33004976 710 -63.24 1.84 12 0.12 -34.00 1171.00 4275 20240130 -49.71 1966 20240806 9.36 4275 -49.71 20240130 1966 9.36 20240806 4275 -49.71 20240130 1966 9.36 20240806 1.42 N 347000 500 168 억 276926 N N 0 N 00 N
3 20241118 151117 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2135 70 2 3.39 76900815 36480 34.70 2065 2135 2040 2680 1450 2065 2108.03 0.84 0 2184 2298 2181 2093 1976 1888 2240 2035 169 615 500 1280 5 1 33004976 705 -62.79 1.82 12 0.11 -34.00 1171.00 4275 20240130 -50.06 1966 20240806 8.60 4275 -50.06 20240130 1966 8.60 20240806 4275 -50.06 20240130 1966 8.60 20240806 1.42 N 347000 500 168 억 276926 N N 0 N 00 N
4 20241118 141119 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2125 60 2 2.91 71200150 33797 32.15 2065 2135 2040 2680 1450 2065 2106.70 0.84 0 2184 2298 2181 2093 1976 1888 2240 2035 169 615 500 1280 5 1 33004976 701 -62.50 1.81 12 0.10 -34.00 1171.00 4275 20240130 -50.29 1966 20240806 8.09 4275 -50.29 20240130 1966 8.09 20240806 4275 -50.29 20240130 1966 8.09 20240806 1.42 N 347000 500 168 억 276926 N N 0 N 00 N
5 20241118 131111 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2130 65 2 3.15 64515515 30657 29.16 2065 2135 2040 2680 1450 2065 2104.43 0.84 0 2070 2298 2181 2093 1976 1888 2240 2035 169 615 500 1280 5 1 33004976 703 -62.65 1.82 12 0.09 -34.00 1171.00 4275 20240130 -50.18 1966 20240806 8.34 4275 -50.18 20240130 1966 8.34 20240806 4275 -50.18 20240130 1966 8.34 20240806 1.42 N 347000 500 168 억 276926 N N 0 N 00 N
6 20241118 121117 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2130 65 2 3.15 61480265 29232 27.81 2065 2135 2040 2680 1450 2065 2103.18 0.84 0 1103 2298 2181 2093 1976 1888 2240 2035 169 615 500 1280 5 1 33004976 703 -62.65 1.82 12 0.09 -34.00 1171.00 4275 20240130 -50.18 1966 20240806 8.34 4275 -50.18 20240130 1966 8.34 20240806 4275 -50.18 20240130 1966 8.34 20240806 1.42 N 347000 500 168 억 276926 N N 0 N 00 N
7 20241118 111116 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2130 65 2 3.15 44128210 21066 20.04 2065 2130 2040 2680 1450 2065 2094.76 0.84 0 -1702 2298 2181 2093 1976 1888 2240 2035 169 615 500 1280 5 1 33004976 703 -62.65 1.82 12 0.06 -34.00 1171.00 4275 20240130 -50.18 1966 20240806 8.34 4275 -50.18 20240130 1966 8.34 20240806 4275 -50.18 20240130 1966 8.34 20240806 1.42 N 347000 500 168 억 276926 N N 0 N 00 N
8 20241118 101103 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2125 60 2 2.91 29177905 14027 13.34 2065 2125 2040 2680 1450 2065 2080.12 0.84 0 -2202 2298 2181 2093 1976 1888 2240 2035 169 615 500 1280 5 1 33004976 701 -62.50 1.81 12 0.04 -34.00 1171.00 4275 20240130 -50.29 1966 20240806 8.09 4275 -50.29 20240130 1966 8.09 20240806 4275 -50.29 20240130 1966 8.09 20240806 1.42 N 347000 500 168 억 276926 N N 0 N 00 N
9 20241118 091103 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2075 10 2 0.48 3581275 1730 1.65 2065 2075 2065 2680 1450 2065 2070.10 0.84 0 682 2298 2181 2093 1976 1888 2240 2035 169 615 500 1280 5 1 33004976 685 -61.03 1.77 12 0.01 -34.00 1171.00 4275 20240130 -51.46 1966 20240806 5.54 4275 -51.46 20240130 1966 5.54 20240806 4275 -51.46 20240130 1966 5.54 20240806 1.42 N 347000 500 168 억 276926 N N 0 N 00 N
10 20241115 161151 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2065 55 2 2.74 214009365 104572 102.63 2010 2210 2005 2610 1410 2010 2046.53 0.72 0 40198 2216 2112 2056 1952 1896 2085 1925 169 600 500 1240 5 1 33004976 682 -60.74 1.76 12 0.32 -34.00 1171.00 4275 20240130 -51.70 1966 20240806 5.04 4275 -51.70 20240130 1966 5.04 20240806 4275 -51.70 20240130 1966 5.04 20240806 1.41 N 347000 500 168 억 236552 N N 0 N 00 N
11 20241115 151221 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2065 55 2 2.74 211308300 103264 101.34 2010 2210 2005 2610 1410 2010 2046.29 0.72 0 41122 2216 2112 2056 1952 1896 2085 1925 169 600 500 1240 5 1 33004976 682 -60.74 1.76 12 0.31 -34.00 1171.00 4275 20240130 -51.70 1966 20240806 5.04 4275 -51.70 20240130 1966 5.04 20240806 4275 -51.70 20240130 1966 5.04 20240806 1.41 N 347000 500 168 억 236552 N N 0 N 00 N
12 20241115 141205 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2080 70 2 3.48 204824320 100140 98.28 2010 2210 2005 2610 1410 2010 2045.38 0.72 0 39339 2216 2112 2056 1952 1896 2085 1925 169 600 500 1240 5 1 33004976 687 -61.18 1.78 12 0.30 -34.00 1171.00 4275 20240130 -51.35 1966 20240806 5.80 4275 -51.35 20240130 1966 5.80 20240806 4275 -51.35 20240130 1966 5.80 20240806 1.41 N 347000 500 168 억 236552 N N 0 N 00 N