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

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
039840/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
20241121,160445,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,17100,-80,5,-0.47,1400900210,80873,230.89,17180,17560,16930,22300,12030,17180,17322.23,14.04,0,9512,17433,17306,17053,16926,16673,17370,16990,79,5120,500,12020,10,1,14981755,2562,81.82,1.15,12,0.54,209.00,14809.00,24900,20231115,-31.33,15350,20240813,11.40,24100,-29.05,20240103,15350,11.40,20240813,24100,-29.05,20240103,15350,11.40,20240813,2.59,N,039840,500,79 억,,2104175,N,N,144,N,00,N
20241121,150454,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,16970,-210,5,-1.22,1310496990,75584,215.79,17180,17560,16930,22300,12030,17180,17338.29,14.04,0,11276,17433,17306,17053,16926,16673,17370,16990,79,5120,500,12020,10,1,14981755,2542,81.20,1.15,12,0.50,209.00,14809.00,24900,20231115,-31.85,15350,20240813,10.55,24100,-29.59,20240103,15350,10.55,20240813,24100,-29.59,20240103,15350,10.55,20240813,2.59,N,039840,500,79 억,,2104175,N,N,23,N,00,N
20241121,140453,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,17260,80,2,0.47,962675560,55269,157.79,17180,17560,17170,22300,12030,17180,17418.01,14.04,0,9796,17433,17306,17053,16926,16673,17370,16990,79,5120,500,12020,10,1,14981755,2586,82.58,1.17,12,0.37,209.00,14809.00,24900,20231115,-30.68,15350,20240813,12.44,24100,-28.38,20240103,15350,12.44,20240813,24100,-28.38,20240103,15350,12.44,20240813,2.59,N,039840,500,79 억,,2104175,N,N,23,N,00,N
20241121,130449,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,17390,210,2,1.22,819408550,46996,134.17,17180,17560,17170,22300,12030,17180,17435.71,14.04,0,11185,17433,17306,17053,16926,16673,17370,16990,79,5120,500,12020,10,1,14981755,2605,83.21,1.17,12,0.31,209.00,14809.00,24900,20231115,-30.16,15350,20240813,13.29,24100,-27.84,20240103,15350,13.29,20240813,24100,-27.84,20240103,15350,13.29,20240813,2.59,N,039840,500,79 억,,2104175,N,N,23,N,00,N
20241121,120449,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,17440,260,2,1.51,742761060,42601,121.62,17180,17560,17170,22300,12030,17180,17435.30,14.04,0,11328,17433,17306,17053,16926,16673,17370,16990,79,5120,500,12020,10,1,14981755,2613,83.44,1.18,12,0.28,209.00,14809.00,24900,20231115,-29.96,15350,20240813,13.62,24100,-27.63,20240103,15350,13.62,20240813,24100,-27.63,20240103,15350,13.62,20240813,2.59,N,039840,500,79 억,,2104175,N,N,23,N,00,N
20241121,110448,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,17440,260,2,1.51,662763200,38008,108.51,17180,17560,17170,22300,12030,17180,17437.47,14.04,0,12064,17433,17306,17053,16926,16673,17370,16990,79,5120,500,12020,10,1,14981755,2613,83.44,1.18,12,0.25,209.00,14809.00,24900,20231115,-29.96,15350,20240813,13.62,24100,-27.63,20240103,15350,13.62,20240813,24100,-27.63,20240103,15350,13.62,20240813,2.59,N,039840,500,79 억,,2104175,N,N,23,N,00,N
20241121,100454,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,17400,220,2,1.28,564943920,32380,92.44,17180,17560,17170,22300,12030,17180,17447.32,14.04,0,11420,17433,17306,17053,16926,16673,17370,16990,79,5120,500,12020,10,1,14981755,2607,83.25,1.17,12,0.22,209.00,14809.00,24900,20231115,-30.12,15350,20240813,13.36,24100,-27.80,20240103,15350,13.36,20240813,24100,-27.80,20240103,15350,13.36,20240813,2.59,N,039840,500,79 억,,2104175,N,N,23,N,00,N
20241121,090451,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,17260,80,2,0.47,12680030,737,2.10,17180,17260,17170,22300,12030,17180,17204.96,14.04,0,-57,17433,17306,17053,16926,16673,17370,16990,79,5120,500,12020,10,1,14981755,2586,82.58,1.17,12,0.00,209.00,14809.00,24900,20231115,-30.68,15350,20240813,12.44,24100,-28.38,20240103,15350,12.44,20240813,24100,-28.38,20240103,15350,12.44,20240813,2.59,N,039840,500,79 억,,2104175,N,N,23,N,00,N
20241120,160447,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,17180,260,2,1.54,595943580,35007,46.40,17070,17180,16800,21950,11850,16920,17023.34,13.96,0,13279,17460,17190,16850,16580,16240,17325,16715,79,5030,500,11840,10,1,14981755,2574,82.20,1.16,12,0.23,209.00,14809.00,25000,20231113,-31.28,15350,20240813,11.92,24100,-28.71,20240103,15350,11.92,20240813,24100,-28.71,20240103,15350,11.92,20240813,2.62,N,039840,500,79 억,,2090930,N,N,23,N,00,N
20241120,150455,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,17110,190,2,1.12,547336110,32174,42.64,17070,17160,16800,21950,11850,16920,17011.75,13.96,0,12682,17460,17190,16850,16580,16240,17325,16715,79,5030,500,11840,10,1,14981755,2563,81.87,1.16,12,0.21,209.00,14809.00,25000,20231113,-31.56,15350,20240813,11.47,24100,-29.00,20240103,15350,11.47,20240813,24100,-29.00,20240103,15350,11.47,20240813,2.62,N,039840,500,79 억,,2090930,N,N,34,N,00,N
20241120,140454,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,17060,140,2,0.83,391761510,23080,30.59,17070,17100,16800,21950,11850,16920,16974.07,13.96,0,6638,17460,17190,16850,16580,16240,17325,16715,79,5030,500,11840,10,1,14981755,2556,81.63,1.15,12,0.15,209.00,14809.00,25000,20231113,-31.76,15350,20240813,11.14,24100,-29.21,20240103,15350,11.14,20240813,24100,-29.21,20240103,15350,11.14,20240813,2.62,N,039840,500,79 억,,2090930,N,N,34,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 20241121 160445 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 17100 -80 5 -0.47 1400900210 80873 230.89 17180 17560 16930 22300 12030 17180 17322.23 14.04 0 9512 17433 17306 17053 16926 16673 17370 16990 79 5120 500 12020 10 1 14981755 2562 81.82 1.15 12 0.54 209.00 14809.00 24900 20231115 -31.33 15350 20240813 11.40 24100 -29.05 20240103 15350 11.40 20240813 24100 -29.05 20240103 15350 11.40 20240813 2.59 N 039840 500 79 억 2104175 N N 144 N 00 N
3 20241121 150454 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 16970 -210 5 -1.22 1310496990 75584 215.79 17180 17560 16930 22300 12030 17180 17338.29 14.04 0 11276 17433 17306 17053 16926 16673 17370 16990 79 5120 500 12020 10 1 14981755 2542 81.20 1.15 12 0.50 209.00 14809.00 24900 20231115 -31.85 15350 20240813 10.55 24100 -29.59 20240103 15350 10.55 20240813 24100 -29.59 20240103 15350 10.55 20240813 2.59 N 039840 500 79 억 2104175 N N 23 N 00 N
4 20241121 140453 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 17260 80 2 0.47 962675560 55269 157.79 17180 17560 17170 22300 12030 17180 17418.01 14.04 0 9796 17433 17306 17053 16926 16673 17370 16990 79 5120 500 12020 10 1 14981755 2586 82.58 1.17 12 0.37 209.00 14809.00 24900 20231115 -30.68 15350 20240813 12.44 24100 -28.38 20240103 15350 12.44 20240813 24100 -28.38 20240103 15350 12.44 20240813 2.59 N 039840 500 79 억 2104175 N N 23 N 00 N
5 20241121 130449 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 17390 210 2 1.22 819408550 46996 134.17 17180 17560 17170 22300 12030 17180 17435.71 14.04 0 11185 17433 17306 17053 16926 16673 17370 16990 79 5120 500 12020 10 1 14981755 2605 83.21 1.17 12 0.31 209.00 14809.00 24900 20231115 -30.16 15350 20240813 13.29 24100 -27.84 20240103 15350 13.29 20240813 24100 -27.84 20240103 15350 13.29 20240813 2.59 N 039840 500 79 억 2104175 N N 23 N 00 N
6 20241121 120449 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 17440 260 2 1.51 742761060 42601 121.62 17180 17560 17170 22300 12030 17180 17435.30 14.04 0 11328 17433 17306 17053 16926 16673 17370 16990 79 5120 500 12020 10 1 14981755 2613 83.44 1.18 12 0.28 209.00 14809.00 24900 20231115 -29.96 15350 20240813 13.62 24100 -27.63 20240103 15350 13.62 20240813 24100 -27.63 20240103 15350 13.62 20240813 2.59 N 039840 500 79 억 2104175 N N 23 N 00 N
7 20241121 110448 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 17440 260 2 1.51 662763200 38008 108.51 17180 17560 17170 22300 12030 17180 17437.47 14.04 0 12064 17433 17306 17053 16926 16673 17370 16990 79 5120 500 12020 10 1 14981755 2613 83.44 1.18 12 0.25 209.00 14809.00 24900 20231115 -29.96 15350 20240813 13.62 24100 -27.63 20240103 15350 13.62 20240813 24100 -27.63 20240103 15350 13.62 20240813 2.59 N 039840 500 79 억 2104175 N N 23 N 00 N
8 20241121 100454 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 17400 220 2 1.28 564943920 32380 92.44 17180 17560 17170 22300 12030 17180 17447.32 14.04 0 11420 17433 17306 17053 16926 16673 17370 16990 79 5120 500 12020 10 1 14981755 2607 83.25 1.17 12 0.22 209.00 14809.00 24900 20231115 -30.12 15350 20240813 13.36 24100 -27.80 20240103 15350 13.36 20240813 24100 -27.80 20240103 15350 13.36 20240813 2.59 N 039840 500 79 억 2104175 N N 23 N 00 N
9 20241121 090451 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 17260 80 2 0.47 12680030 737 2.10 17180 17260 17170 22300 12030 17180 17204.96 14.04 0 -57 17433 17306 17053 16926 16673 17370 16990 79 5120 500 12020 10 1 14981755 2586 82.58 1.17 12 0.00 209.00 14809.00 24900 20231115 -30.68 15350 20240813 12.44 24100 -28.38 20240103 15350 12.44 20240813 24100 -28.38 20240103 15350 12.44 20240813 2.59 N 039840 500 79 억 2104175 N N 23 N 00 N
10 20241120 160447 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 17180 260 2 1.54 595943580 35007 46.40 17070 17180 16800 21950 11850 16920 17023.34 13.96 0 13279 17460 17190 16850 16580 16240 17325 16715 79 5030 500 11840 10 1 14981755 2574 82.20 1.16 12 0.23 209.00 14809.00 25000 20231113 -31.28 15350 20240813 11.92 24100 -28.71 20240103 15350 11.92 20240813 24100 -28.71 20240103 15350 11.92 20240813 2.62 N 039840 500 79 억 2090930 N N 23 N 00 N
11 20241120 150455 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 17110 190 2 1.12 547336110 32174 42.64 17070 17160 16800 21950 11850 16920 17011.75 13.96 0 12682 17460 17190 16850 16580 16240 17325 16715 79 5030 500 11840 10 1 14981755 2563 81.87 1.16 12 0.21 209.00 14809.00 25000 20231113 -31.56 15350 20240813 11.47 24100 -29.00 20240103 15350 11.47 20240813 24100 -29.00 20240103 15350 11.47 20240813 2.62 N 039840 500 79 억 2090930 N N 34 N 00 N
12 20241120 140454 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 17060 140 2 0.83 391761510 23080 30.59 17070 17100 16800 21950 11850 16920 16974.07 13.96 0 6638 17460 17190 16850 16580 16240 17325 16715 79 5030 500 11840 10 1 14981755 2556 81.63 1.15 12 0.15 209.00 14809.00 25000 20231113 -31.76 15350 20240813 11.14 24100 -29.21 20240103 15350 11.14 20240813 24100 -29.21 20240103 15350 11.14 20240813 2.62 N 039840 500 79 억 2090930 N N 34 N 00 N