ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-25 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-11-25 18:12:38 +09:00
parent 3f4f4da6df
commit 96f5283557
2959 changed files with 31903 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
147760/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
20241125,160918,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3225,145,2,4.71,271100065,82790,199.85,3150,3430,3115,4000,2160,3080,3274.58,1.20,0,18064,3286,3182,3126,3022,2966,3155,2995,54,920,500,1900,5,1,10819866,349,-6.29,0.77,12,0.77,-513.00,4191.00,9300,20240219,-65.32,3065,20240906,5.22,9300,-65.32,20240219,3065,5.22,20240906,9300,-65.32,20240219,3065,5.22,20240906,2.15,N,147760,500,54 억,,129395,N,N,0,N,00,N
20241125,150937,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3260,180,2,5.84,268414745,81959,197.84,3150,3430,3115,4000,2160,3080,3274.99,1.20,0,17981,3286,3182,3126,3022,2966,3155,2995,54,920,500,1900,5,1,10819866,353,-6.35,0.78,12,0.76,-513.00,4191.00,9300,20240219,-64.95,3065,20240906,6.36,9300,-64.95,20240219,3065,6.36,20240906,9300,-64.95,20240219,3065,6.36,20240906,2.15,N,147760,500,54 억,,129395,N,N,0,N,00,N
20241125,140934,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3260,180,2,5.84,261997825,79988,193.09,3150,3430,3115,4000,2160,3080,3275.46,1.20,0,17650,3286,3182,3126,3022,2966,3155,2995,54,920,500,1900,5,1,10819866,353,-6.35,0.78,12,0.74,-513.00,4191.00,9300,20240219,-64.95,3065,20240906,6.36,9300,-64.95,20240219,3065,6.36,20240906,9300,-64.95,20240219,3065,6.36,20240906,2.15,N,147760,500,54 억,,129395,N,N,0,N,00,N
20241125,130928,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3280,200,2,6.49,250815470,76563,184.82,3150,3430,3115,4000,2160,3080,3275.94,1.20,0,15314,3286,3182,3126,3022,2966,3155,2995,54,920,500,1900,5,1,10819866,355,-6.39,0.78,12,0.71,-513.00,4191.00,9300,20240219,-64.73,3065,20240906,7.01,9300,-64.73,20240219,3065,7.01,20240906,9300,-64.73,20240219,3065,7.01,20240906,2.15,N,147760,500,54 억,,129395,N,N,0,N,00,N
20241125,120937,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3300,220,2,7.14,225096140,68656,165.73,3150,3430,3115,4000,2160,3080,3278.61,1.20,0,10619,3286,3182,3126,3022,2966,3155,2995,54,920,500,1900,5,1,10819866,357,-6.43,0.79,12,0.63,-513.00,4191.00,9300,20240219,-64.52,3065,20240906,7.67,9300,-64.52,20240219,3065,7.67,20240906,9300,-64.52,20240219,3065,7.67,20240906,2.15,N,147760,500,54 억,,129395,N,N,0,N,00,N
20241125,110931,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3230,150,2,4.87,170708000,52250,126.13,3150,3430,3115,4000,2160,3080,3267.14,1.20,0,9051,3286,3182,3126,3022,2966,3155,2995,54,920,500,1900,5,1,10819866,349,-6.30,0.77,12,0.48,-513.00,4191.00,9300,20240219,-65.27,3065,20240906,5.38,9300,-65.27,20240219,3065,5.38,20240906,9300,-65.27,20240219,3065,5.38,20240906,2.15,N,147760,500,54 억,,129395,N,N,0,N,00,N
20241125,100921,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3280,200,2,6.49,159032915,48654,117.45,3150,3430,3115,4000,2160,3080,3268.65,1.20,0,7956,3286,3182,3126,3022,2966,3155,2995,54,920,500,1900,5,1,10819866,355,-6.39,0.78,12,0.45,-513.00,4191.00,9300,20240219,-64.73,3065,20240906,7.01,9300,-64.73,20240219,3065,7.01,20240906,9300,-64.73,20240219,3065,7.01,20240906,2.15,N,147760,500,54 억,,129395,N,N,0,N,00,N
20241125,090922,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3210,130,2,4.22,107648930,32790,79.15,3150,3430,3115,4000,2160,3080,3282.98,1.20,0,4102,3286,3182,3126,3022,2966,3155,2995,54,920,500,1900,5,1,10819866,347,-6.26,0.77,12,0.30,-513.00,4191.00,9300,20240219,-65.48,3065,20240906,4.73,9300,-65.48,20240219,3065,4.73,20240906,9300,-65.48,20240219,3065,4.73,20240906,2.15,N,147760,500,54 억,,129395,N,N,0,N,00,N
20241122,160830,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3080,-45,5,-1.44,128104880,41025,62.45,3105,3230,3070,4060,2190,3125,3122.66,1.18,0,1730,3271,3197,3161,3087,3051,3180,3070,54,935,500,1930,5,1,10819866,333,-6.00,0.73,12,0.38,-513.00,4191.00,9300,20240219,-66.88,3065,20240906,0.49,9300,-66.88,20240219,3065,0.49,20240906,9300,-66.88,20240219,3065,0.49,20240906,2.17,N,147760,500,54 억,,127966,N,N,0,N,00,N
20241122,150843,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3070,-55,5,-1.76,123636360,39575,60.24,3105,3230,3070,4060,2190,3125,3124.10,1.18,0,1962,3271,3197,3161,3087,3051,3180,3070,54,935,500,1930,5,1,10819866,332,-5.98,0.73,12,0.37,-513.00,4191.00,9300,20240219,-66.99,3065,20240906,0.16,9300,-66.99,20240219,3065,0.16,20240906,9300,-66.99,20240219,3065,0.16,20240906,2.17,N,147760,500,54 억,,127966,N,N,0,N,00,N
20241122,140844,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3090,-35,5,-1.12,104411130,33333,50.74,3105,3230,3075,4060,2190,3125,3132.37,1.18,0,4554,3271,3197,3161,3087,3051,3180,3070,54,935,500,1930,5,1,10819866,334,-6.02,0.74,12,0.31,-513.00,4191.00,9300,20240219,-66.77,3065,20240906,0.82,9300,-66.77,20240219,3065,0.82,20240906,9300,-66.77,20240219,3065,0.82,20240906,2.17,N,147760,500,54 억,,127966,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 20241125 160918 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3225 145 2 4.71 271100065 82790 199.85 3150 3430 3115 4000 2160 3080 3274.58 1.20 0 18064 3286 3182 3126 3022 2966 3155 2995 54 920 500 1900 5 1 10819866 349 -6.29 0.77 12 0.77 -513.00 4191.00 9300 20240219 -65.32 3065 20240906 5.22 9300 -65.32 20240219 3065 5.22 20240906 9300 -65.32 20240219 3065 5.22 20240906 2.15 N 147760 500 54 억 129395 N N 0 N 00 N
3 20241125 150937 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3260 180 2 5.84 268414745 81959 197.84 3150 3430 3115 4000 2160 3080 3274.99 1.20 0 17981 3286 3182 3126 3022 2966 3155 2995 54 920 500 1900 5 1 10819866 353 -6.35 0.78 12 0.76 -513.00 4191.00 9300 20240219 -64.95 3065 20240906 6.36 9300 -64.95 20240219 3065 6.36 20240906 9300 -64.95 20240219 3065 6.36 20240906 2.15 N 147760 500 54 억 129395 N N 0 N 00 N
4 20241125 140934 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3260 180 2 5.84 261997825 79988 193.09 3150 3430 3115 4000 2160 3080 3275.46 1.20 0 17650 3286 3182 3126 3022 2966 3155 2995 54 920 500 1900 5 1 10819866 353 -6.35 0.78 12 0.74 -513.00 4191.00 9300 20240219 -64.95 3065 20240906 6.36 9300 -64.95 20240219 3065 6.36 20240906 9300 -64.95 20240219 3065 6.36 20240906 2.15 N 147760 500 54 억 129395 N N 0 N 00 N
5 20241125 130928 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3280 200 2 6.49 250815470 76563 184.82 3150 3430 3115 4000 2160 3080 3275.94 1.20 0 15314 3286 3182 3126 3022 2966 3155 2995 54 920 500 1900 5 1 10819866 355 -6.39 0.78 12 0.71 -513.00 4191.00 9300 20240219 -64.73 3065 20240906 7.01 9300 -64.73 20240219 3065 7.01 20240906 9300 -64.73 20240219 3065 7.01 20240906 2.15 N 147760 500 54 억 129395 N N 0 N 00 N
6 20241125 120937 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3300 220 2 7.14 225096140 68656 165.73 3150 3430 3115 4000 2160 3080 3278.61 1.20 0 10619 3286 3182 3126 3022 2966 3155 2995 54 920 500 1900 5 1 10819866 357 -6.43 0.79 12 0.63 -513.00 4191.00 9300 20240219 -64.52 3065 20240906 7.67 9300 -64.52 20240219 3065 7.67 20240906 9300 -64.52 20240219 3065 7.67 20240906 2.15 N 147760 500 54 억 129395 N N 0 N 00 N
7 20241125 110931 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3230 150 2 4.87 170708000 52250 126.13 3150 3430 3115 4000 2160 3080 3267.14 1.20 0 9051 3286 3182 3126 3022 2966 3155 2995 54 920 500 1900 5 1 10819866 349 -6.30 0.77 12 0.48 -513.00 4191.00 9300 20240219 -65.27 3065 20240906 5.38 9300 -65.27 20240219 3065 5.38 20240906 9300 -65.27 20240219 3065 5.38 20240906 2.15 N 147760 500 54 억 129395 N N 0 N 00 N
8 20241125 100921 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3280 200 2 6.49 159032915 48654 117.45 3150 3430 3115 4000 2160 3080 3268.65 1.20 0 7956 3286 3182 3126 3022 2966 3155 2995 54 920 500 1900 5 1 10819866 355 -6.39 0.78 12 0.45 -513.00 4191.00 9300 20240219 -64.73 3065 20240906 7.01 9300 -64.73 20240219 3065 7.01 20240906 9300 -64.73 20240219 3065 7.01 20240906 2.15 N 147760 500 54 억 129395 N N 0 N 00 N
9 20241125 090922 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3210 130 2 4.22 107648930 32790 79.15 3150 3430 3115 4000 2160 3080 3282.98 1.20 0 4102 3286 3182 3126 3022 2966 3155 2995 54 920 500 1900 5 1 10819866 347 -6.26 0.77 12 0.30 -513.00 4191.00 9300 20240219 -65.48 3065 20240906 4.73 9300 -65.48 20240219 3065 4.73 20240906 9300 -65.48 20240219 3065 4.73 20240906 2.15 N 147760 500 54 억 129395 N N 0 N 00 N
10 20241122 160830 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3080 -45 5 -1.44 128104880 41025 62.45 3105 3230 3070 4060 2190 3125 3122.66 1.18 0 1730 3271 3197 3161 3087 3051 3180 3070 54 935 500 1930 5 1 10819866 333 -6.00 0.73 12 0.38 -513.00 4191.00 9300 20240219 -66.88 3065 20240906 0.49 9300 -66.88 20240219 3065 0.49 20240906 9300 -66.88 20240219 3065 0.49 20240906 2.17 N 147760 500 54 억 127966 N N 0 N 00 N
11 20241122 150843 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3070 -55 5 -1.76 123636360 39575 60.24 3105 3230 3070 4060 2190 3125 3124.10 1.18 0 1962 3271 3197 3161 3087 3051 3180 3070 54 935 500 1930 5 1 10819866 332 -5.98 0.73 12 0.37 -513.00 4191.00 9300 20240219 -66.99 3065 20240906 0.16 9300 -66.99 20240219 3065 0.16 20240906 9300 -66.99 20240219 3065 0.16 20240906 2.17 N 147760 500 54 억 127966 N N 0 N 00 N
12 20241122 140844 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3090 -35 5 -1.12 104411130 33333 50.74 3105 3230 3075 4060 2190 3125 3132.37 1.18 0 4554 3271 3197 3161 3087 3051 3180 3070 54 935 500 1930 5 1 10819866 334 -6.02 0.74 12 0.31 -513.00 4191.00 9300 20240219 -66.77 3065 20240906 0.82 9300 -66.77 20240219 3065 0.82 20240906 9300 -66.77 20240219 3065 0.82 20240906 2.17 N 147760 500 54 억 127966 N N 0 N 00 N