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
323350/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
20241125,161220,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5520,50,2,0.91,63754360,11516,84.45,5560,5630,5470,7110,3830,5470,5536.15,0.59,0,-174,5783,5626,5493,5336,5203,5705,5415,8,1640,100,3710,10,1,7596111,419,394.29,9.22,12,0.15,14.00,599.00,16500,20240424,-66.55,5060,20241121,9.09,16500,-66.55,20240424,5060,9.09,20241121,16500,-66.55,20240424,5060,9.09,20241121,0.80,N,323350,100,7 억,,45010,N,N,0,N,00,N
20241125,151245,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5520,50,2,0.91,59316280,10712,78.55,5560,5630,5470,7110,3830,5470,5537.37,0.59,0,-144,5783,5626,5493,5336,5203,5705,5415,8,1640,100,3710,10,1,7596111,419,394.29,9.22,12,0.14,14.00,599.00,16500,20240424,-66.55,5060,20241121,9.09,16500,-66.55,20240424,5060,9.09,20241121,16500,-66.55,20240424,5060,9.09,20241121,0.80,N,323350,100,7 억,,45010,N,N,0,N,00,N
20241125,141241,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5490,20,2,0.37,47297850,8527,62.53,5560,5630,5470,7110,3830,5470,5546.83,0.59,0,-224,5783,5626,5493,5336,5203,5705,5415,8,1640,100,3710,10,1,7596111,417,392.14,9.17,12,0.11,14.00,599.00,16500,20240424,-66.73,5060,20241121,8.50,16500,-66.73,20240424,5060,8.50,20241121,16500,-66.73,20240424,5060,8.50,20241121,0.80,N,323350,100,7 억,,45010,N,N,0,N,00,N
20241125,131232,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5480,10,2,0.18,41325180,7438,54.54,5560,5630,5470,7110,3830,5470,5555.95,0.59,0,14,5783,5626,5493,5336,5203,5705,5415,8,1640,100,3710,10,1,7596111,416,391.43,9.15,12,0.10,14.00,599.00,16500,20240424,-66.79,5060,20241121,8.30,16500,-66.79,20240424,5060,8.30,20241121,16500,-66.79,20240424,5060,8.30,20241121,0.80,N,323350,100,7 억,,45010,N,N,0,N,00,N
20241125,121247,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5500,30,2,0.55,32183140,5771,42.32,5560,5630,5500,7110,3830,5470,5576.70,0.59,0,-9,5783,5626,5493,5336,5203,5705,5415,8,1640,100,3710,10,1,7596111,418,392.86,9.18,12,0.08,14.00,599.00,16500,20240424,-66.67,5060,20241121,8.70,16500,-66.67,20240424,5060,8.70,20241121,16500,-66.67,20240424,5060,8.70,20241121,0.80,N,323350,100,7 억,,45010,N,N,0,N,00,N
20241125,111240,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5550,80,2,1.46,20730130,3703,27.15,5560,5630,5500,7110,3830,5470,5598.20,0.59,0,-98,5783,5626,5493,5336,5203,5705,5415,8,1640,100,3710,10,1,7596111,422,396.43,9.27,12,0.05,14.00,599.00,16500,20240424,-66.36,5060,20241121,9.68,16500,-66.36,20240424,5060,9.68,20241121,16500,-66.36,20240424,5060,9.68,20241121,0.80,N,323350,100,7 억,,45010,N,N,0,N,00,N
20241125,101224,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5610,140,2,2.56,13581380,2425,17.78,5560,5630,5500,7110,3830,5470,5600.57,0.59,0,-90,5783,5626,5493,5336,5203,5705,5415,8,1640,100,3710,10,1,7596111,426,400.71,9.37,12,0.03,14.00,599.00,16500,20240424,-66.00,5060,20241121,10.87,16500,-66.00,20240424,5060,10.87,20241121,16500,-66.00,20240424,5060,10.87,20241121,0.80,N,323350,100,7 억,,45010,N,N,0,N,00,N
20241125,091226,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5560,90,2,1.65,586660,106,0.78,5560,5580,5500,7110,3830,5470,5534.53,0.59,0,0,5783,5626,5493,5336,5203,5705,5415,8,1640,100,3710,10,1,7596111,422,397.14,9.28,12,0.00,14.00,599.00,16500,20240424,-66.30,5060,20241121,9.88,16500,-66.30,20240424,5060,9.88,20241121,16500,-66.30,20240424,5060,9.88,20241121,0.80,N,323350,100,7 억,,45010,N,N,0,N,00,N
20241122,161118,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5470,0,3,0.00,74678350,13627,32.13,5440,5650,5360,7110,3830,5470,5480.21,0.59,0,406,5810,5640,5350,5180,4890,5495,5035,8,1640,100,3710,10,1,7596111,416,390.71,9.13,12,0.18,14.00,599.00,16500,20240424,-66.85,5060,20241121,8.10,16500,-66.85,20240424,5060,8.10,20241121,16500,-66.85,20240424,5060,8.10,20241121,0.81,N,323350,100,7 억,,44689,N,N,0,N,00,N
20241122,151133,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5430,-40,5,-0.73,69440710,12662,29.86,5440,5650,5360,7110,3830,5470,5484.20,0.59,0,467,5810,5640,5350,5180,4890,5495,5035,8,1640,100,3710,10,1,7596111,412,387.86,9.07,12,0.17,14.00,599.00,16500,20240424,-67.09,5060,20241121,7.31,16500,-67.09,20240424,5060,7.31,20241121,16500,-67.09,20240424,5060,7.31,20241121,0.81,N,323350,100,7 억,,44689,N,N,0,N,00,N
20241122,141134,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5490,20,2,0.37,56945200,10360,24.43,5440,5650,5360,7110,3830,5470,5496.68,0.59,0,759,5810,5640,5350,5180,4890,5495,5035,8,1640,100,3710,10,1,7596111,417,392.14,9.17,12,0.14,14.00,599.00,16500,20240424,-66.73,5060,20241121,8.50,16500,-66.73,20240424,5060,8.50,20241121,16500,-66.73,20240424,5060,8.50,20241121,0.81,N,323350,100,7 억,,44689,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 161220 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5520 50 2 0.91 63754360 11516 84.45 5560 5630 5470 7110 3830 5470 5536.15 0.59 0 -174 5783 5626 5493 5336 5203 5705 5415 8 1640 100 3710 10 1 7596111 419 394.29 9.22 12 0.15 14.00 599.00 16500 20240424 -66.55 5060 20241121 9.09 16500 -66.55 20240424 5060 9.09 20241121 16500 -66.55 20240424 5060 9.09 20241121 0.80 N 323350 100 7 억 45010 N N 0 N 00 N
3 20241125 151245 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5520 50 2 0.91 59316280 10712 78.55 5560 5630 5470 7110 3830 5470 5537.37 0.59 0 -144 5783 5626 5493 5336 5203 5705 5415 8 1640 100 3710 10 1 7596111 419 394.29 9.22 12 0.14 14.00 599.00 16500 20240424 -66.55 5060 20241121 9.09 16500 -66.55 20240424 5060 9.09 20241121 16500 -66.55 20240424 5060 9.09 20241121 0.80 N 323350 100 7 억 45010 N N 0 N 00 N
4 20241125 141241 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5490 20 2 0.37 47297850 8527 62.53 5560 5630 5470 7110 3830 5470 5546.83 0.59 0 -224 5783 5626 5493 5336 5203 5705 5415 8 1640 100 3710 10 1 7596111 417 392.14 9.17 12 0.11 14.00 599.00 16500 20240424 -66.73 5060 20241121 8.50 16500 -66.73 20240424 5060 8.50 20241121 16500 -66.73 20240424 5060 8.50 20241121 0.80 N 323350 100 7 억 45010 N N 0 N 00 N
5 20241125 131232 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5480 10 2 0.18 41325180 7438 54.54 5560 5630 5470 7110 3830 5470 5555.95 0.59 0 14 5783 5626 5493 5336 5203 5705 5415 8 1640 100 3710 10 1 7596111 416 391.43 9.15 12 0.10 14.00 599.00 16500 20240424 -66.79 5060 20241121 8.30 16500 -66.79 20240424 5060 8.30 20241121 16500 -66.79 20240424 5060 8.30 20241121 0.80 N 323350 100 7 억 45010 N N 0 N 00 N
6 20241125 121247 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5500 30 2 0.55 32183140 5771 42.32 5560 5630 5500 7110 3830 5470 5576.70 0.59 0 -9 5783 5626 5493 5336 5203 5705 5415 8 1640 100 3710 10 1 7596111 418 392.86 9.18 12 0.08 14.00 599.00 16500 20240424 -66.67 5060 20241121 8.70 16500 -66.67 20240424 5060 8.70 20241121 16500 -66.67 20240424 5060 8.70 20241121 0.80 N 323350 100 7 억 45010 N N 0 N 00 N
7 20241125 111240 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5550 80 2 1.46 20730130 3703 27.15 5560 5630 5500 7110 3830 5470 5598.20 0.59 0 -98 5783 5626 5493 5336 5203 5705 5415 8 1640 100 3710 10 1 7596111 422 396.43 9.27 12 0.05 14.00 599.00 16500 20240424 -66.36 5060 20241121 9.68 16500 -66.36 20240424 5060 9.68 20241121 16500 -66.36 20240424 5060 9.68 20241121 0.80 N 323350 100 7 억 45010 N N 0 N 00 N
8 20241125 101224 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5610 140 2 2.56 13581380 2425 17.78 5560 5630 5500 7110 3830 5470 5600.57 0.59 0 -90 5783 5626 5493 5336 5203 5705 5415 8 1640 100 3710 10 1 7596111 426 400.71 9.37 12 0.03 14.00 599.00 16500 20240424 -66.00 5060 20241121 10.87 16500 -66.00 20240424 5060 10.87 20241121 16500 -66.00 20240424 5060 10.87 20241121 0.80 N 323350 100 7 억 45010 N N 0 N 00 N
9 20241125 091226 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5560 90 2 1.65 586660 106 0.78 5560 5580 5500 7110 3830 5470 5534.53 0.59 0 0 5783 5626 5493 5336 5203 5705 5415 8 1640 100 3710 10 1 7596111 422 397.14 9.28 12 0.00 14.00 599.00 16500 20240424 -66.30 5060 20241121 9.88 16500 -66.30 20240424 5060 9.88 20241121 16500 -66.30 20240424 5060 9.88 20241121 0.80 N 323350 100 7 억 45010 N N 0 N 00 N
10 20241122 161118 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5470 0 3 0.00 74678350 13627 32.13 5440 5650 5360 7110 3830 5470 5480.21 0.59 0 406 5810 5640 5350 5180 4890 5495 5035 8 1640 100 3710 10 1 7596111 416 390.71 9.13 12 0.18 14.00 599.00 16500 20240424 -66.85 5060 20241121 8.10 16500 -66.85 20240424 5060 8.10 20241121 16500 -66.85 20240424 5060 8.10 20241121 0.81 N 323350 100 7 억 44689 N N 0 N 00 N
11 20241122 151133 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5430 -40 5 -0.73 69440710 12662 29.86 5440 5650 5360 7110 3830 5470 5484.20 0.59 0 467 5810 5640 5350 5180 4890 5495 5035 8 1640 100 3710 10 1 7596111 412 387.86 9.07 12 0.17 14.00 599.00 16500 20240424 -67.09 5060 20241121 7.31 16500 -67.09 20240424 5060 7.31 20241121 16500 -67.09 20240424 5060 7.31 20241121 0.81 N 323350 100 7 억 44689 N N 0 N 00 N
12 20241122 141134 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5490 20 2 0.37 56945200 10360 24.43 5440 5650 5360 7110 3830 5470 5496.68 0.59 0 759 5810 5640 5350 5180 4890 5495 5035 8 1640 100 3710 10 1 7596111 417 392.14 9.17 12 0.14 14.00 599.00 16500 20240424 -66.73 5060 20241121 8.50 16500 -66.73 20240424 5060 8.50 20241121 16500 -66.73 20240424 5060 8.50 20241121 0.81 N 323350 100 7 억 44689 N N 0 N 00 N