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

Update 2024-11-26 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-26 18:12:42 +09:00
parent c44b01317d
commit b879ea4c16
2958 changed files with 31893 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
199550/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
20241126,161011,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5780,120,2,2.12,109185630,19288,70.41,5660,5780,5590,7350,3970,5660,5650.72,1.33,0,1359,5773,5716,5613,5556,5453,5745,5585,58,1690,500,3500,10,1,11677947,675,2890.00,3.22,12,0.17,2.00,1797.00,20350,20240201,-71.60,5300,20241115,9.06,20350,-71.60,20240201,5300,9.06,20241115,20350,-71.60,20240201,5300,9.06,20241115,0.83,N,199550,500,58 억,,155480,N,N,0,N,00,N
20241126,151021,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5640,-20,5,-0.35,84008370,14903,54.41,5660,5750,5590,7350,3970,5660,5636.58,1.33,0,1229,5773,5716,5613,5556,5453,5745,5585,58,1690,500,3500,10,1,11677947,659,2820.00,3.14,12,0.13,2.00,1797.00,20350,20240201,-72.29,5300,20241115,6.42,20350,-72.29,20240201,5300,6.42,20241115,20350,-72.29,20240201,5300,6.42,20241115,0.83,N,199550,500,58 억,,155480,N,N,0,N,00,N
20241126,141021,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5640,-20,5,-0.35,55396110,9824,35.86,5660,5750,5590,7350,3970,5660,5638.24,1.33,0,-3512,5773,5716,5613,5556,5453,5745,5585,58,1690,500,3500,10,1,11677947,659,2820.00,3.14,12,0.08,2.00,1797.00,20350,20240201,-72.29,5300,20241115,6.42,20350,-72.29,20240201,5300,6.42,20241115,20350,-72.29,20240201,5300,6.42,20241115,0.83,N,199550,500,58 억,,155480,N,N,0,N,00,N
20241126,131018,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5640,-20,5,-0.35,50578760,8967,32.74,5660,5750,5590,7350,3970,5660,5639.92,1.33,0,-3058,5773,5716,5613,5556,5453,5745,5585,58,1690,500,3500,10,1,11677947,659,2820.00,3.14,12,0.08,2.00,1797.00,20350,20240201,-72.29,5300,20241115,6.42,20350,-72.29,20240201,5300,6.42,20241115,20350,-72.29,20240201,5300,6.42,20241115,0.83,N,199550,500,58 억,,155480,N,N,0,N,00,N
20241126,121024,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5680,20,2,0.35,45506800,8067,29.45,5660,5750,5590,7350,3970,5660,5640.43,1.33,0,-3248,5773,5716,5613,5556,5453,5745,5585,58,1690,500,3500,10,1,11677947,663,2840.00,3.16,12,0.07,2.00,1797.00,20350,20240201,-72.09,5300,20241115,7.17,20350,-72.09,20240201,5300,7.17,20241115,20350,-72.09,20240201,5300,7.17,20241115,0.83,N,199550,500,58 억,,155480,N,N,0,N,00,N
20241126,111028,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5660,0,3,0.00,36119770,6406,23.39,5660,5750,5590,7350,3970,5660,5637.45,1.33,0,-2610,5773,5716,5613,5556,5453,5745,5585,58,1690,500,3500,10,1,11677947,661,2830.00,3.15,12,0.05,2.00,1797.00,20350,20240201,-72.19,5300,20241115,6.79,20350,-72.19,20240201,5300,6.79,20241115,20350,-72.19,20240201,5300,6.79,20241115,0.83,N,199550,500,58 억,,155480,N,N,0,N,00,N
20241126,101034,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5680,20,2,0.35,27650550,4904,17.90,5660,5750,5590,7350,3970,5660,5637.07,1.33,0,-2401,5773,5716,5613,5556,5453,5745,5585,58,1690,500,3500,10,1,11677947,663,2840.00,3.16,12,0.04,2.00,1797.00,20350,20240201,-72.09,5300,20241115,7.17,20350,-72.09,20240201,5300,7.17,20241115,20350,-72.09,20240201,5300,7.17,20241115,0.83,N,199550,500,58 억,,155480,N,N,0,N,00,N
20241126,091025,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5690,30,2,0.53,2184850,386,1.41,5660,5690,5660,7350,3970,5660,5660.83,1.33,0,0,5773,5716,5613,5556,5453,5745,5585,58,1690,500,3500,10,1,11677947,664,2845.00,3.17,12,0.00,2.00,1797.00,20350,20240201,-72.04,5300,20241115,7.36,20350,-72.04,20240201,5300,7.36,20241115,20350,-72.04,20240201,5300,7.36,20241115,0.83,N,199550,500,58 억,,155480,N,N,0,N,00,N
20241125,160958,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5660,110,2,1.98,149050970,26681,87.48,5550,5670,5510,7210,3890,5550,5586.27,1.23,0,10829,5796,5672,5516,5392,5236,5735,5455,58,1660,500,3440,10,1,11677947,661,2830.00,3.15,12,0.23,2.00,1797.00,20350,20240201,-72.19,5300,20241115,6.79,20350,-72.19,20240201,5300,6.79,20241115,20350,-72.19,20240201,5300,6.79,20241115,0.82,N,199550,500,58 억,,144220,N,N,0,N,00,N
20241125,151019,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5620,70,2,1.26,141563350,25358,83.14,5550,5670,5510,7210,3890,5550,5582.59,1.23,0,11411,5796,5672,5516,5392,5236,5735,5455,58,1660,500,3440,10,1,11677947,656,2810.00,3.13,12,0.22,2.00,1797.00,20350,20240201,-72.38,5300,20241115,6.04,20350,-72.38,20240201,5300,6.04,20241115,20350,-72.38,20240201,5300,6.04,20241115,0.82,N,199550,500,58 억,,144220,N,N,0,N,00,N
20241125,141016,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5660,110,2,1.98,135622730,24298,79.66,5550,5670,5510,7210,3890,5550,5581.64,1.23,0,10764,5796,5672,5516,5392,5236,5735,5455,58,1660,500,3440,10,1,11677947,661,2830.00,3.15,12,0.21,2.00,1797.00,20350,20240201,-72.19,5300,20241115,6.79,20350,-72.19,20240201,5300,6.79,20241115,20350,-72.19,20240201,5300,6.79,20241115,0.82,N,199550,500,58 억,,144220,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 20241126 161011 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5780 120 2 2.12 109185630 19288 70.41 5660 5780 5590 7350 3970 5660 5650.72 1.33 0 1359 5773 5716 5613 5556 5453 5745 5585 58 1690 500 3500 10 1 11677947 675 2890.00 3.22 12 0.17 2.00 1797.00 20350 20240201 -71.60 5300 20241115 9.06 20350 -71.60 20240201 5300 9.06 20241115 20350 -71.60 20240201 5300 9.06 20241115 0.83 N 199550 500 58 억 155480 N N 0 N 00 N
3 20241126 151021 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5640 -20 5 -0.35 84008370 14903 54.41 5660 5750 5590 7350 3970 5660 5636.58 1.33 0 1229 5773 5716 5613 5556 5453 5745 5585 58 1690 500 3500 10 1 11677947 659 2820.00 3.14 12 0.13 2.00 1797.00 20350 20240201 -72.29 5300 20241115 6.42 20350 -72.29 20240201 5300 6.42 20241115 20350 -72.29 20240201 5300 6.42 20241115 0.83 N 199550 500 58 억 155480 N N 0 N 00 N
4 20241126 141021 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5640 -20 5 -0.35 55396110 9824 35.86 5660 5750 5590 7350 3970 5660 5638.24 1.33 0 -3512 5773 5716 5613 5556 5453 5745 5585 58 1690 500 3500 10 1 11677947 659 2820.00 3.14 12 0.08 2.00 1797.00 20350 20240201 -72.29 5300 20241115 6.42 20350 -72.29 20240201 5300 6.42 20241115 20350 -72.29 20240201 5300 6.42 20241115 0.83 N 199550 500 58 억 155480 N N 0 N 00 N
5 20241126 131018 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5640 -20 5 -0.35 50578760 8967 32.74 5660 5750 5590 7350 3970 5660 5639.92 1.33 0 -3058 5773 5716 5613 5556 5453 5745 5585 58 1690 500 3500 10 1 11677947 659 2820.00 3.14 12 0.08 2.00 1797.00 20350 20240201 -72.29 5300 20241115 6.42 20350 -72.29 20240201 5300 6.42 20241115 20350 -72.29 20240201 5300 6.42 20241115 0.83 N 199550 500 58 억 155480 N N 0 N 00 N
6 20241126 121024 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5680 20 2 0.35 45506800 8067 29.45 5660 5750 5590 7350 3970 5660 5640.43 1.33 0 -3248 5773 5716 5613 5556 5453 5745 5585 58 1690 500 3500 10 1 11677947 663 2840.00 3.16 12 0.07 2.00 1797.00 20350 20240201 -72.09 5300 20241115 7.17 20350 -72.09 20240201 5300 7.17 20241115 20350 -72.09 20240201 5300 7.17 20241115 0.83 N 199550 500 58 억 155480 N N 0 N 00 N
7 20241126 111028 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5660 0 3 0.00 36119770 6406 23.39 5660 5750 5590 7350 3970 5660 5637.45 1.33 0 -2610 5773 5716 5613 5556 5453 5745 5585 58 1690 500 3500 10 1 11677947 661 2830.00 3.15 12 0.05 2.00 1797.00 20350 20240201 -72.19 5300 20241115 6.79 20350 -72.19 20240201 5300 6.79 20241115 20350 -72.19 20240201 5300 6.79 20241115 0.83 N 199550 500 58 억 155480 N N 0 N 00 N
8 20241126 101034 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5680 20 2 0.35 27650550 4904 17.90 5660 5750 5590 7350 3970 5660 5637.07 1.33 0 -2401 5773 5716 5613 5556 5453 5745 5585 58 1690 500 3500 10 1 11677947 663 2840.00 3.16 12 0.04 2.00 1797.00 20350 20240201 -72.09 5300 20241115 7.17 20350 -72.09 20240201 5300 7.17 20241115 20350 -72.09 20240201 5300 7.17 20241115 0.83 N 199550 500 58 억 155480 N N 0 N 00 N
9 20241126 091025 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5690 30 2 0.53 2184850 386 1.41 5660 5690 5660 7350 3970 5660 5660.83 1.33 0 0 5773 5716 5613 5556 5453 5745 5585 58 1690 500 3500 10 1 11677947 664 2845.00 3.17 12 0.00 2.00 1797.00 20350 20240201 -72.04 5300 20241115 7.36 20350 -72.04 20240201 5300 7.36 20241115 20350 -72.04 20240201 5300 7.36 20241115 0.83 N 199550 500 58 억 155480 N N 0 N 00 N
10 20241125 160958 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5660 110 2 1.98 149050970 26681 87.48 5550 5670 5510 7210 3890 5550 5586.27 1.23 0 10829 5796 5672 5516 5392 5236 5735 5455 58 1660 500 3440 10 1 11677947 661 2830.00 3.15 12 0.23 2.00 1797.00 20350 20240201 -72.19 5300 20241115 6.79 20350 -72.19 20240201 5300 6.79 20241115 20350 -72.19 20240201 5300 6.79 20241115 0.82 N 199550 500 58 억 144220 N N 0 N 00 N
11 20241125 151019 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5620 70 2 1.26 141563350 25358 83.14 5550 5670 5510 7210 3890 5550 5582.59 1.23 0 11411 5796 5672 5516 5392 5236 5735 5455 58 1660 500 3440 10 1 11677947 656 2810.00 3.13 12 0.22 2.00 1797.00 20350 20240201 -72.38 5300 20241115 6.04 20350 -72.38 20240201 5300 6.04 20241115 20350 -72.38 20240201 5300 6.04 20241115 0.82 N 199550 500 58 억 144220 N N 0 N 00 N
12 20241125 141016 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5660 110 2 1.98 135622730 24298 79.66 5550 5670 5510 7210 3890 5550 5581.64 1.23 0 10764 5796 5672 5516 5392 5236 5735 5455 58 1660 500 3440 10 1 11677947 661 2830.00 3.15 12 0.21 2.00 1797.00 20350 20240201 -72.19 5300 20241115 6.79 20350 -72.19 20240201 5300 6.79 20241115 20350 -72.19 20240201 5300 6.79 20241115 0.82 N 199550 500 58 억 144220 N N 0 N 00 N