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
294090/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
20241125,161148,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5790,1330,1,29.82,2580532830,445712,51.56,5790,5790,5790,5790,3125,4460,5790.00,5.23,0,-2000,5493,4976,4703,4186,3913,4840,4050,30,1330,100,2760,10,1,30435659,1762,-2.84,3.36,12,1.46,-2038.00,1721.00,17353,20240522,-66.63,3128,20240201,85.10,17353,-66.63,20240522,3128,85.10,20240201,18500,-68.70,20240522,3335,73.61,20240201,0.00,N,294090,100,30 억,,1592921,N,N,11,N,00,N
20241125,151212,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5790,1330,1,29.82,2576259810,444974,51.48,5790,5790,5790,5790,3125,4460,5790.00,5.23,0,-2000,5493,4976,4703,4186,3913,4840,4050,30,1330,100,2760,10,1,30435659,1762,-2.84,3.36,12,1.46,-2038.00,1721.00,17353,20240522,-66.63,3128,20240201,85.10,17353,-66.63,20240522,3128,85.10,20240201,18500,-68.70,20240522,3335,73.61,20240201,0.00,N,294090,100,30 억,,1592921,N,N,0,N,00,N
20241125,141209,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5790,1330,1,29.82,2564847720,443003,51.25,5790,5790,5790,5790,3125,4460,5790.00,5.23,0,-2000,5493,4976,4703,4186,3913,4840,4050,30,1330,100,2760,10,1,30435659,1762,-2.84,3.36,12,1.46,-2038.00,1721.00,17353,20240522,-66.63,3128,20240201,85.10,17353,-66.63,20240522,3128,85.10,20240201,18500,-68.70,20240522,3335,73.61,20240201,0.00,N,294090,100,30 억,,1592921,N,N,0,N,00,N
20241125,131200,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5790,1330,1,29.82,2546707650,439870,50.89,5790,5790,5790,5790,3125,4460,5790.00,5.23,0,-2000,5493,4976,4703,4186,3913,4840,4050,30,1330,100,2760,10,1,30435659,1762,-2.84,3.36,12,1.45,-2038.00,1721.00,17353,20240522,-66.63,3128,20240201,85.10,17353,-66.63,20240522,3128,85.10,20240201,18500,-68.70,20240522,3335,73.61,20240201,0.00,N,294090,100,30 억,,1592921,N,N,0,N,00,N
20241125,121214,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5790,1330,1,29.82,2530003500,436985,50.56,5790,5790,5790,5790,3125,4460,5790.00,5.23,0,-2000,5493,4976,4703,4186,3913,4840,4050,30,1330,100,2760,10,1,30435659,1762,-2.84,3.36,12,1.44,-2038.00,1721.00,17353,20240522,-66.63,3128,20240201,85.10,17353,-66.63,20240522,3128,85.10,20240201,18500,-68.70,20240522,3335,73.61,20240201,0.00,N,294090,100,30 억,,1592921,N,N,0,N,00,N
20241125,111208,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5790,1330,1,29.82,2517416040,434811,50.30,5790,5790,5790,5790,3125,4460,5790.00,5.23,0,-2000,5493,4976,4703,4186,3913,4840,4050,30,1330,100,2760,10,1,30435659,1762,-2.84,3.36,12,1.43,-2038.00,1721.00,17353,20240522,-66.63,3128,20240201,85.10,17353,-66.63,20240522,3128,85.10,20240201,18500,-68.70,20240522,3335,73.61,20240201,0.00,N,294090,100,30 억,,1592921,N,N,0,N,00,N
20241125,101152,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5790,1330,1,29.82,2475959640,427651,49.48,5790,5790,5790,5790,3125,4460,5790.00,5.23,0,-2000,5493,4976,4703,4186,3913,4840,4050,30,1330,100,2760,10,1,30435659,1762,-2.84,3.36,12,1.41,-2038.00,1721.00,17353,20240522,-66.63,3128,20240201,85.10,17353,-66.63,20240522,3128,85.10,20240201,18500,-68.70,20240522,3335,73.61,20240201,0.00,N,294090,100,30 억,,1592921,N,N,0,N,00,N
20241125,091155,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5790,1330,1,29.82,2129358660,367789,42.55,5790,5790,5790,5790,3125,4460,5790.00,5.23,0,-2000,5493,4976,4703,4186,3913,4840,4050,30,1330,100,2760,10,1,30435659,1762,-2.84,3.36,12,1.21,-2038.00,1721.00,17353,20240522,-66.63,3128,20240201,85.10,17353,-66.63,20240522,3128,85.10,20240201,18500,-68.70,20240522,3335,73.61,20240201,0.00,N,294090,100,30 억,,1592921,N,N,0,N,00,N
20241122,161049,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4460,-145,5,-3.15,4057935505,857609,127.95,4605,5220,4430,5980,3225,4605,4732.48,5.58,0,-106572,5308,4956,4678,4326,4048,4817,4187,30,1375,100,2850,5,1,30435659,1357,-2.19,2.59,12,2.82,-2038.00,1721.00,20355,20231115,-78.09,3128,20240201,42.58,17353,-74.30,20240522,3128,42.58,20240201,18500,-75.89,20240522,3335,33.73,20240201,0.00,N,294090,100,30 억,,1699256,N,N,6,N,00,N
20241122,151104,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4475,-130,5,-2.82,3938429690,830823,123.95,4605,5220,4430,5980,3225,4605,4740.40,5.58,0,-100396,5308,4956,4678,4326,4048,4817,4187,30,1375,100,2850,5,1,30435659,1362,-2.20,2.60,12,2.73,-2038.00,1721.00,20355,20231115,-78.02,3128,20240201,43.06,17353,-74.21,20240522,3128,43.06,20240201,18500,-75.81,20240522,3335,34.18,20240201,0.00,N,294090,100,30 억,,1699256,N,N,6,N,00,N
20241122,141105,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4500,-105,5,-2.28,3655554650,767755,114.54,4605,5220,4430,5980,3225,4605,4761.36,5.58,0,-82019,5308,4956,4678,4326,4048,4817,4187,30,1375,100,2850,5,1,30435659,1370,-2.21,2.61,12,2.52,-2038.00,1721.00,20355,20231115,-77.89,3128,20240201,43.86,17353,-74.07,20240522,3128,43.86,20240201,18500,-75.68,20240522,3335,34.93,20240201,0.00,N,294090,100,30 억,,1699256,N,N,6,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 161148 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5790 1330 1 29.82 2580532830 445712 51.56 5790 5790 5790 5790 3125 4460 5790.00 5.23 0 -2000 5493 4976 4703 4186 3913 4840 4050 30 1330 100 2760 10 1 30435659 1762 -2.84 3.36 12 1.46 -2038.00 1721.00 17353 20240522 -66.63 3128 20240201 85.10 17353 -66.63 20240522 3128 85.10 20240201 18500 -68.70 20240522 3335 73.61 20240201 0.00 N 294090 100 30 억 1592921 N N 11 N 00 N
3 20241125 151212 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5790 1330 1 29.82 2576259810 444974 51.48 5790 5790 5790 5790 3125 4460 5790.00 5.23 0 -2000 5493 4976 4703 4186 3913 4840 4050 30 1330 100 2760 10 1 30435659 1762 -2.84 3.36 12 1.46 -2038.00 1721.00 17353 20240522 -66.63 3128 20240201 85.10 17353 -66.63 20240522 3128 85.10 20240201 18500 -68.70 20240522 3335 73.61 20240201 0.00 N 294090 100 30 억 1592921 N N 0 N 00 N
4 20241125 141209 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5790 1330 1 29.82 2564847720 443003 51.25 5790 5790 5790 5790 3125 4460 5790.00 5.23 0 -2000 5493 4976 4703 4186 3913 4840 4050 30 1330 100 2760 10 1 30435659 1762 -2.84 3.36 12 1.46 -2038.00 1721.00 17353 20240522 -66.63 3128 20240201 85.10 17353 -66.63 20240522 3128 85.10 20240201 18500 -68.70 20240522 3335 73.61 20240201 0.00 N 294090 100 30 억 1592921 N N 0 N 00 N
5 20241125 131200 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5790 1330 1 29.82 2546707650 439870 50.89 5790 5790 5790 5790 3125 4460 5790.00 5.23 0 -2000 5493 4976 4703 4186 3913 4840 4050 30 1330 100 2760 10 1 30435659 1762 -2.84 3.36 12 1.45 -2038.00 1721.00 17353 20240522 -66.63 3128 20240201 85.10 17353 -66.63 20240522 3128 85.10 20240201 18500 -68.70 20240522 3335 73.61 20240201 0.00 N 294090 100 30 억 1592921 N N 0 N 00 N
6 20241125 121214 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5790 1330 1 29.82 2530003500 436985 50.56 5790 5790 5790 5790 3125 4460 5790.00 5.23 0 -2000 5493 4976 4703 4186 3913 4840 4050 30 1330 100 2760 10 1 30435659 1762 -2.84 3.36 12 1.44 -2038.00 1721.00 17353 20240522 -66.63 3128 20240201 85.10 17353 -66.63 20240522 3128 85.10 20240201 18500 -68.70 20240522 3335 73.61 20240201 0.00 N 294090 100 30 억 1592921 N N 0 N 00 N
7 20241125 111208 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5790 1330 1 29.82 2517416040 434811 50.30 5790 5790 5790 5790 3125 4460 5790.00 5.23 0 -2000 5493 4976 4703 4186 3913 4840 4050 30 1330 100 2760 10 1 30435659 1762 -2.84 3.36 12 1.43 -2038.00 1721.00 17353 20240522 -66.63 3128 20240201 85.10 17353 -66.63 20240522 3128 85.10 20240201 18500 -68.70 20240522 3335 73.61 20240201 0.00 N 294090 100 30 억 1592921 N N 0 N 00 N
8 20241125 101152 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5790 1330 1 29.82 2475959640 427651 49.48 5790 5790 5790 5790 3125 4460 5790.00 5.23 0 -2000 5493 4976 4703 4186 3913 4840 4050 30 1330 100 2760 10 1 30435659 1762 -2.84 3.36 12 1.41 -2038.00 1721.00 17353 20240522 -66.63 3128 20240201 85.10 17353 -66.63 20240522 3128 85.10 20240201 18500 -68.70 20240522 3335 73.61 20240201 0.00 N 294090 100 30 억 1592921 N N 0 N 00 N
9 20241125 091155 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5790 1330 1 29.82 2129358660 367789 42.55 5790 5790 5790 5790 3125 4460 5790.00 5.23 0 -2000 5493 4976 4703 4186 3913 4840 4050 30 1330 100 2760 10 1 30435659 1762 -2.84 3.36 12 1.21 -2038.00 1721.00 17353 20240522 -66.63 3128 20240201 85.10 17353 -66.63 20240522 3128 85.10 20240201 18500 -68.70 20240522 3335 73.61 20240201 0.00 N 294090 100 30 억 1592921 N N 0 N 00 N
10 20241122 161049 57 100.00 KOSDAQ 의료정밀기기 N N N N N 4460 -145 5 -3.15 4057935505 857609 127.95 4605 5220 4430 5980 3225 4605 4732.48 5.58 0 -106572 5308 4956 4678 4326 4048 4817 4187 30 1375 100 2850 5 1 30435659 1357 -2.19 2.59 12 2.82 -2038.00 1721.00 20355 20231115 -78.09 3128 20240201 42.58 17353 -74.30 20240522 3128 42.58 20240201 18500 -75.89 20240522 3335 33.73 20240201 0.00 N 294090 100 30 억 1699256 N N 6 N 00 N
11 20241122 151104 57 100.00 KOSDAQ 의료정밀기기 N N N N N 4475 -130 5 -2.82 3938429690 830823 123.95 4605 5220 4430 5980 3225 4605 4740.40 5.58 0 -100396 5308 4956 4678 4326 4048 4817 4187 30 1375 100 2850 5 1 30435659 1362 -2.20 2.60 12 2.73 -2038.00 1721.00 20355 20231115 -78.02 3128 20240201 43.06 17353 -74.21 20240522 3128 43.06 20240201 18500 -75.81 20240522 3335 34.18 20240201 0.00 N 294090 100 30 억 1699256 N N 6 N 00 N
12 20241122 141105 57 100.00 KOSDAQ 의료정밀기기 N N N N N 4500 -105 5 -2.28 3655554650 767755 114.54 4605 5220 4430 5980 3225 4605 4761.36 5.58 0 -82019 5308 4956 4678 4326 4048 4817 4187 30 1375 100 2850 5 1 30435659 1370 -2.21 2.61 12 2.52 -2038.00 1721.00 20355 20231115 -77.89 3128 20240201 43.86 17353 -74.07 20240522 3128 43.86 20240201 18500 -75.68 20240522 3335 34.93 20240201 0.00 N 294090 100 30 억 1699256 N N 6 N 00 N