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
041830/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
20241121,160449,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,22400,200,2,0.90,543878000,24277,90.21,22200,22750,21800,28850,15550,22200,22403.02,35.90,0,84,23100,22650,22400,21950,21700,22525,21825,68,6650,500,16870,50,1,13683782,3065,8.35,1.18,12,0.18,2684.00,19063.00,30700,20240401,-27.04,20850,20241114,7.43,30700,-27.04,20240401,20850,7.43,20241114,30700,-27.04,20240401,20850,7.43,20241114,0.54,N,041830,500,68 억,,4912503,N,N,2,N,00,N
20241121,150459,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,22450,250,2,1.13,534290100,23850,88.62,22200,22750,21800,28850,15550,22200,22402.10,35.90,0,257,23100,22650,22400,21950,21700,22525,21825,68,6650,500,16870,50,1,13683782,3072,8.36,1.18,12,0.17,2684.00,19063.00,30700,20240401,-26.87,20850,20241114,7.67,30700,-26.87,20240401,20850,7.67,20241114,30700,-26.87,20240401,20850,7.67,20241114,0.54,N,041830,500,68 억,,4912503,N,N,8,N,00,N
20241121,140458,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,22550,350,2,1.58,455184600,20353,75.63,22200,22600,21800,28850,15550,22200,22364.50,35.90,0,592,23100,22650,22400,21950,21700,22525,21825,68,6650,500,16870,50,1,13683782,3086,8.40,1.18,12,0.15,2684.00,19063.00,30700,20240401,-26.55,20850,20241114,8.15,30700,-26.55,20240401,20850,8.15,20241114,30700,-26.55,20240401,20850,8.15,20241114,0.54,N,041830,500,68 억,,4912503,N,N,8,N,00,N
20241121,130454,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,22600,400,2,1.80,369090650,16538,61.45,22200,22600,21800,28850,15550,22200,22317.73,35.90,0,745,23100,22650,22400,21950,21700,22525,21825,68,6650,500,16870,50,1,13683782,3093,8.42,1.19,12,0.12,2684.00,19063.00,30700,20240401,-26.38,20850,20241114,8.39,30700,-26.38,20240401,20850,8.39,20241114,30700,-26.38,20240401,20850,8.39,20241114,0.54,N,041830,500,68 억,,4912503,N,N,8,N,00,N
20241121,120454,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,22450,250,2,1.13,270824000,12182,45.27,22200,22550,21800,28850,15550,22200,22231.49,35.90,0,694,23100,22650,22400,21950,21700,22525,21825,68,6650,500,16870,50,1,13683782,3072,8.36,1.18,12,0.09,2684.00,19063.00,30700,20240401,-26.87,20850,20241114,7.67,30700,-26.87,20240401,20850,7.67,20241114,30700,-26.87,20240401,20850,7.67,20241114,0.54,N,041830,500,68 억,,4912503,N,N,8,N,00,N
20241121,110453,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,22350,150,2,0.68,186677800,8437,31.35,22200,22500,21800,28850,15550,22200,22126.09,35.90,0,991,23100,22650,22400,21950,21700,22525,21825,68,6650,500,16870,50,1,13683782,3058,8.33,1.17,12,0.06,2684.00,19063.00,30700,20240401,-27.20,20850,20241114,7.19,30700,-27.20,20240401,20850,7.19,20241114,30700,-27.20,20240401,20850,7.19,20241114,0.54,N,041830,500,68 억,,4912503,N,N,8,N,00,N
20241121,100458,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,22200,0,3,0.00,26440300,1191,4.43,22200,22350,22100,28850,15550,22200,22200.08,35.90,0,-312,23100,22650,22400,21950,21700,22525,21825,68,6650,500,16870,50,1,13683782,3038,8.27,1.16,12,0.01,2684.00,19063.00,30700,20240401,-27.69,20850,20241114,6.47,30700,-27.69,20240401,20850,6.47,20241114,30700,-27.69,20240401,20850,6.47,20241114,0.54,N,041830,500,68 억,,4912503,N,N,8,N,00,N
20241121,090456,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,22300,100,2,0.45,4682550,211,0.78,22200,22350,22150,28850,15550,22200,22192.18,35.90,0,-107,23100,22650,22400,21950,21700,22525,21825,68,6650,500,16870,50,1,13683782,3051,8.31,1.17,12,0.00,2684.00,19063.00,30700,20240401,-27.36,20850,20241114,6.95,30700,-27.36,20240401,20850,6.95,20241114,30700,-27.36,20240401,20850,6.95,20241114,0.54,N,041830,500,68 억,,4912503,N,N,8,N,00,N
20241120,160452,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,22200,-300,5,-1.33,600438100,26812,80.25,22600,22850,22150,29250,15750,22500,22397.32,35.93,0,-1268,23366,22932,22466,22032,21566,23150,22250,68,6750,500,17100,50,1,13683782,3038,8.27,1.16,12,0.20,2684.00,19063.00,30700,20240401,-27.69,20850,20241114,6.47,30700,-27.69,20240401,20850,6.47,20241114,30700,-27.69,20240401,20850,6.47,20241114,0.53,N,041830,500,68 억,,4917032,N,N,8,N,00,N
20241120,150500,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,22300,-200,5,-0.89,488340100,21770,65.16,22600,22850,22150,29250,15750,22500,22431.79,35.93,0,-1141,23366,22932,22466,22032,21566,23150,22250,68,6750,500,17100,50,1,13683782,3051,8.31,1.17,12,0.16,2684.00,19063.00,30700,20240401,-27.36,20850,20241114,6.95,30700,-27.36,20240401,20850,6.95,20241114,30700,-27.36,20240401,20850,6.95,20241114,0.53,N,041830,500,68 억,,4917032,N,N,49,N,00,N
20241120,140459,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,22450,-50,5,-0.22,386672850,17212,51.52,22600,22850,22150,29250,15750,22500,22465.31,35.93,0,-1391,23366,22932,22466,22032,21566,23150,22250,68,6750,500,17100,50,1,13683782,3072,8.36,1.18,12,0.13,2684.00,19063.00,30700,20240401,-26.87,20850,20241114,7.67,30700,-26.87,20240401,20850,7.67,20241114,30700,-26.87,20240401,20850,7.67,20241114,0.53,N,041830,500,68 억,,4917032,N,N,49,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 160449 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 22400 200 2 0.90 543878000 24277 90.21 22200 22750 21800 28850 15550 22200 22403.02 35.90 0 84 23100 22650 22400 21950 21700 22525 21825 68 6650 500 16870 50 1 13683782 3065 8.35 1.18 12 0.18 2684.00 19063.00 30700 20240401 -27.04 20850 20241114 7.43 30700 -27.04 20240401 20850 7.43 20241114 30700 -27.04 20240401 20850 7.43 20241114 0.54 N 041830 500 68 억 4912503 N N 2 N 00 N
3 20241121 150459 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 22450 250 2 1.13 534290100 23850 88.62 22200 22750 21800 28850 15550 22200 22402.10 35.90 0 257 23100 22650 22400 21950 21700 22525 21825 68 6650 500 16870 50 1 13683782 3072 8.36 1.18 12 0.17 2684.00 19063.00 30700 20240401 -26.87 20850 20241114 7.67 30700 -26.87 20240401 20850 7.67 20241114 30700 -26.87 20240401 20850 7.67 20241114 0.54 N 041830 500 68 억 4912503 N N 8 N 00 N
4 20241121 140458 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 22550 350 2 1.58 455184600 20353 75.63 22200 22600 21800 28850 15550 22200 22364.50 35.90 0 592 23100 22650 22400 21950 21700 22525 21825 68 6650 500 16870 50 1 13683782 3086 8.40 1.18 12 0.15 2684.00 19063.00 30700 20240401 -26.55 20850 20241114 8.15 30700 -26.55 20240401 20850 8.15 20241114 30700 -26.55 20240401 20850 8.15 20241114 0.54 N 041830 500 68 억 4912503 N N 8 N 00 N
5 20241121 130454 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 22600 400 2 1.80 369090650 16538 61.45 22200 22600 21800 28850 15550 22200 22317.73 35.90 0 745 23100 22650 22400 21950 21700 22525 21825 68 6650 500 16870 50 1 13683782 3093 8.42 1.19 12 0.12 2684.00 19063.00 30700 20240401 -26.38 20850 20241114 8.39 30700 -26.38 20240401 20850 8.39 20241114 30700 -26.38 20240401 20850 8.39 20241114 0.54 N 041830 500 68 억 4912503 N N 8 N 00 N
6 20241121 120454 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 22450 250 2 1.13 270824000 12182 45.27 22200 22550 21800 28850 15550 22200 22231.49 35.90 0 694 23100 22650 22400 21950 21700 22525 21825 68 6650 500 16870 50 1 13683782 3072 8.36 1.18 12 0.09 2684.00 19063.00 30700 20240401 -26.87 20850 20241114 7.67 30700 -26.87 20240401 20850 7.67 20241114 30700 -26.87 20240401 20850 7.67 20241114 0.54 N 041830 500 68 억 4912503 N N 8 N 00 N
7 20241121 110453 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 22350 150 2 0.68 186677800 8437 31.35 22200 22500 21800 28850 15550 22200 22126.09 35.90 0 991 23100 22650 22400 21950 21700 22525 21825 68 6650 500 16870 50 1 13683782 3058 8.33 1.17 12 0.06 2684.00 19063.00 30700 20240401 -27.20 20850 20241114 7.19 30700 -27.20 20240401 20850 7.19 20241114 30700 -27.20 20240401 20850 7.19 20241114 0.54 N 041830 500 68 억 4912503 N N 8 N 00 N
8 20241121 100458 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 22200 0 3 0.00 26440300 1191 4.43 22200 22350 22100 28850 15550 22200 22200.08 35.90 0 -312 23100 22650 22400 21950 21700 22525 21825 68 6650 500 16870 50 1 13683782 3038 8.27 1.16 12 0.01 2684.00 19063.00 30700 20240401 -27.69 20850 20241114 6.47 30700 -27.69 20240401 20850 6.47 20241114 30700 -27.69 20240401 20850 6.47 20241114 0.54 N 041830 500 68 억 4912503 N N 8 N 00 N
9 20241121 090456 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 22300 100 2 0.45 4682550 211 0.78 22200 22350 22150 28850 15550 22200 22192.18 35.90 0 -107 23100 22650 22400 21950 21700 22525 21825 68 6650 500 16870 50 1 13683782 3051 8.31 1.17 12 0.00 2684.00 19063.00 30700 20240401 -27.36 20850 20241114 6.95 30700 -27.36 20240401 20850 6.95 20241114 30700 -27.36 20240401 20850 6.95 20241114 0.54 N 041830 500 68 억 4912503 N N 8 N 00 N
10 20241120 160452 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 22200 -300 5 -1.33 600438100 26812 80.25 22600 22850 22150 29250 15750 22500 22397.32 35.93 0 -1268 23366 22932 22466 22032 21566 23150 22250 68 6750 500 17100 50 1 13683782 3038 8.27 1.16 12 0.20 2684.00 19063.00 30700 20240401 -27.69 20850 20241114 6.47 30700 -27.69 20240401 20850 6.47 20241114 30700 -27.69 20240401 20850 6.47 20241114 0.53 N 041830 500 68 억 4917032 N N 8 N 00 N
11 20241120 150500 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 22300 -200 5 -0.89 488340100 21770 65.16 22600 22850 22150 29250 15750 22500 22431.79 35.93 0 -1141 23366 22932 22466 22032 21566 23150 22250 68 6750 500 17100 50 1 13683782 3051 8.31 1.17 12 0.16 2684.00 19063.00 30700 20240401 -27.36 20850 20241114 6.95 30700 -27.36 20240401 20850 6.95 20241114 30700 -27.36 20240401 20850 6.95 20241114 0.53 N 041830 500 68 억 4917032 N N 49 N 00 N
12 20241120 140459 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 22450 -50 5 -0.22 386672850 17212 51.52 22600 22850 22150 29250 15750 22500 22465.31 35.93 0 -1391 23366 22932 22466 22032 21566 23150 22250 68 6750 500 17100 50 1 13683782 3072 8.36 1.18 12 0.13 2684.00 19063.00 30700 20240401 -26.87 20850 20241114 7.67 30700 -26.87 20240401 20850 7.67 20241114 30700 -26.87 20240401 20850 7.67 20241114 0.53 N 041830 500 68 억 4917032 N N 49 N 00 N