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
046210/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
20241121,160504,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2925,65,2,2.27,308289405,107101,128.83,2815,2945,2810,3715,2005,2860,2878.49,0.50,0,16308,2940,2900,2845,2805,2750,2920,2825,212,855,500,500,5,1,42379708,1240,-21.67,1.89,12,0.25,-135.00,1550.00,5450,20240326,-46.33,2520,20241115,16.07,5450,-46.33,20240326,2520,16.07,20241115,5450,-46.33,20240326,2520,16.07,20241115,0.85,N,046210,500,211 억,,211695,N,N,374,N,00,N
20241121,150514,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2925,65,2,2.27,285080955,99147,119.26,2815,2945,2810,3715,2005,2860,2875.34,0.50,0,17662,2940,2900,2845,2805,2750,2920,2825,212,855,500,500,5,1,42379708,1240,-21.67,1.89,12,0.23,-135.00,1550.00,5450,20240326,-46.33,2520,20241115,16.07,5450,-46.33,20240326,2520,16.07,20241115,5450,-46.33,20240326,2520,16.07,20241115,0.85,N,046210,500,211 억,,211695,N,N,4,N,00,N
20241121,140514,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2870,10,2,0.35,223484260,78048,93.88,2815,2905,2810,3715,2005,2860,2863.42,0.50,0,13751,2940,2900,2845,2805,2750,2920,2825,212,855,500,500,5,1,42379708,1216,-21.26,1.85,12,0.18,-135.00,1550.00,5450,20240326,-47.34,2520,20241115,13.89,5450,-47.34,20240326,2520,13.89,20241115,5450,-47.34,20240326,2520,13.89,20241115,0.85,N,046210,500,211 억,,211695,N,N,4,N,00,N
20241121,130509,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2900,40,2,1.40,178592770,62476,75.15,2815,2905,2810,3715,2005,2860,2858.58,0.50,0,9168,2940,2900,2845,2805,2750,2920,2825,212,855,500,500,5,1,42379708,1229,-21.48,1.87,12,0.15,-135.00,1550.00,5450,20240326,-46.79,2520,20241115,15.08,5450,-46.79,20240326,2520,15.08,20241115,5450,-46.79,20240326,2520,15.08,20241115,0.85,N,046210,500,211 억,,211695,N,N,4,N,00,N
20241121,120510,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2860,0,3,0.00,124416785,43717,52.59,2815,2880,2810,3715,2005,2860,2845.96,0.50,0,6425,2940,2900,2845,2805,2750,2920,2825,212,855,500,500,5,1,42379708,1212,-21.19,1.85,12,0.10,-135.00,1550.00,5450,20240326,-47.52,2520,20241115,13.49,5450,-47.52,20240326,2520,13.49,20241115,5450,-47.52,20240326,2520,13.49,20241115,0.85,N,046210,500,211 억,,211695,N,N,4,N,00,N
20241121,110508,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2850,-10,5,-0.35,118427585,41622,50.07,2815,2880,2810,3715,2005,2860,2845.31,0.50,0,6163,2940,2900,2845,2805,2750,2920,2825,212,855,500,500,5,1,42379708,1208,-21.11,1.84,12,0.10,-135.00,1550.00,5450,20240326,-47.71,2520,20241115,13.10,5450,-47.71,20240326,2520,13.10,20241115,5450,-47.71,20240326,2520,13.10,20241115,0.85,N,046210,500,211 억,,211695,N,N,4,N,00,N
20241121,100513,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2860,0,3,0.00,99064890,34829,41.90,2815,2880,2810,3715,2005,2860,2844.32,0.50,0,5976,2940,2900,2845,2805,2750,2920,2825,212,855,500,500,5,1,42379708,1212,-21.19,1.85,12,0.08,-135.00,1550.00,5450,20240326,-47.52,2520,20241115,13.49,5450,-47.52,20240326,2520,13.49,20241115,5450,-47.52,20240326,2520,13.49,20241115,0.85,N,046210,500,211 억,,211695,N,N,4,N,00,N
20241121,090511,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2860,0,3,0.00,4414570,1548,1.86,2815,2865,2815,3715,2005,2860,2851.79,0.50,0,-970,2940,2900,2845,2805,2750,2920,2825,212,855,500,500,5,1,42379708,1212,-21.19,1.85,12,0.00,-135.00,1550.00,5450,20240326,-47.52,2520,20241115,13.49,5450,-47.52,20240326,2520,13.49,20241115,5450,-47.52,20240326,2520,13.49,20241115,0.85,N,046210,500,211 억,,211695,N,N,4,N,00,N
20241120,160507,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2860,15,2,0.53,236593690,83117,22.84,2800,2885,2790,3695,1995,2845,2846.51,0.49,0,3980,3105,2975,2880,2750,2655,2927,2702,212,850,500,500,5,1,42379708,1212,-21.19,1.85,12,0.20,-135.00,1550.00,5450,20240326,-47.52,2520,20241115,13.49,5450,-47.52,20240326,2520,13.49,20241115,5450,-47.52,20240326,2520,13.49,20241115,0.91,N,046210,500,211 억,,207715,N,N,4,N,00,N
20241120,150515,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2850,5,2,0.18,217898790,76553,21.04,2800,2885,2790,3695,1995,2845,2846.38,0.49,0,2856,3105,2975,2880,2750,2655,2927,2702,212,850,500,500,5,1,42379708,1208,-21.11,1.84,12,0.18,-135.00,1550.00,5450,20240326,-47.71,2520,20241115,13.10,5450,-47.71,20240326,2520,13.10,20241115,5450,-47.71,20240326,2520,13.10,20241115,0.91,N,046210,500,211 억,,207715,N,N,5,N,00,N
20241120,140514,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2855,10,2,0.35,202064555,70996,19.51,2800,2885,2790,3695,1995,2845,2846.14,0.49,0,1814,3105,2975,2880,2750,2655,2927,2702,212,850,500,500,5,1,42379708,1210,-21.15,1.84,12,0.17,-135.00,1550.00,5450,20240326,-47.61,2520,20241115,13.29,5450,-47.61,20240326,2520,13.29,20241115,5450,-47.61,20240326,2520,13.29,20241115,0.91,N,046210,500,211 억,,207715,N,N,5,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 160504 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2925 65 2 2.27 308289405 107101 128.83 2815 2945 2810 3715 2005 2860 2878.49 0.50 0 16308 2940 2900 2845 2805 2750 2920 2825 212 855 500 500 5 1 42379708 1240 -21.67 1.89 12 0.25 -135.00 1550.00 5450 20240326 -46.33 2520 20241115 16.07 5450 -46.33 20240326 2520 16.07 20241115 5450 -46.33 20240326 2520 16.07 20241115 0.85 N 046210 500 211 억 211695 N N 374 N 00 N
3 20241121 150514 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2925 65 2 2.27 285080955 99147 119.26 2815 2945 2810 3715 2005 2860 2875.34 0.50 0 17662 2940 2900 2845 2805 2750 2920 2825 212 855 500 500 5 1 42379708 1240 -21.67 1.89 12 0.23 -135.00 1550.00 5450 20240326 -46.33 2520 20241115 16.07 5450 -46.33 20240326 2520 16.07 20241115 5450 -46.33 20240326 2520 16.07 20241115 0.85 N 046210 500 211 억 211695 N N 4 N 00 N
4 20241121 140514 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2870 10 2 0.35 223484260 78048 93.88 2815 2905 2810 3715 2005 2860 2863.42 0.50 0 13751 2940 2900 2845 2805 2750 2920 2825 212 855 500 500 5 1 42379708 1216 -21.26 1.85 12 0.18 -135.00 1550.00 5450 20240326 -47.34 2520 20241115 13.89 5450 -47.34 20240326 2520 13.89 20241115 5450 -47.34 20240326 2520 13.89 20241115 0.85 N 046210 500 211 억 211695 N N 4 N 00 N
5 20241121 130509 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2900 40 2 1.40 178592770 62476 75.15 2815 2905 2810 3715 2005 2860 2858.58 0.50 0 9168 2940 2900 2845 2805 2750 2920 2825 212 855 500 500 5 1 42379708 1229 -21.48 1.87 12 0.15 -135.00 1550.00 5450 20240326 -46.79 2520 20241115 15.08 5450 -46.79 20240326 2520 15.08 20241115 5450 -46.79 20240326 2520 15.08 20241115 0.85 N 046210 500 211 억 211695 N N 4 N 00 N
6 20241121 120510 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2860 0 3 0.00 124416785 43717 52.59 2815 2880 2810 3715 2005 2860 2845.96 0.50 0 6425 2940 2900 2845 2805 2750 2920 2825 212 855 500 500 5 1 42379708 1212 -21.19 1.85 12 0.10 -135.00 1550.00 5450 20240326 -47.52 2520 20241115 13.49 5450 -47.52 20240326 2520 13.49 20241115 5450 -47.52 20240326 2520 13.49 20241115 0.85 N 046210 500 211 억 211695 N N 4 N 00 N
7 20241121 110508 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2850 -10 5 -0.35 118427585 41622 50.07 2815 2880 2810 3715 2005 2860 2845.31 0.50 0 6163 2940 2900 2845 2805 2750 2920 2825 212 855 500 500 5 1 42379708 1208 -21.11 1.84 12 0.10 -135.00 1550.00 5450 20240326 -47.71 2520 20241115 13.10 5450 -47.71 20240326 2520 13.10 20241115 5450 -47.71 20240326 2520 13.10 20241115 0.85 N 046210 500 211 억 211695 N N 4 N 00 N
8 20241121 100513 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2860 0 3 0.00 99064890 34829 41.90 2815 2880 2810 3715 2005 2860 2844.32 0.50 0 5976 2940 2900 2845 2805 2750 2920 2825 212 855 500 500 5 1 42379708 1212 -21.19 1.85 12 0.08 -135.00 1550.00 5450 20240326 -47.52 2520 20241115 13.49 5450 -47.52 20240326 2520 13.49 20241115 5450 -47.52 20240326 2520 13.49 20241115 0.85 N 046210 500 211 억 211695 N N 4 N 00 N
9 20241121 090511 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2860 0 3 0.00 4414570 1548 1.86 2815 2865 2815 3715 2005 2860 2851.79 0.50 0 -970 2940 2900 2845 2805 2750 2920 2825 212 855 500 500 5 1 42379708 1212 -21.19 1.85 12 0.00 -135.00 1550.00 5450 20240326 -47.52 2520 20241115 13.49 5450 -47.52 20240326 2520 13.49 20241115 5450 -47.52 20240326 2520 13.49 20241115 0.85 N 046210 500 211 억 211695 N N 4 N 00 N
10 20241120 160507 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2860 15 2 0.53 236593690 83117 22.84 2800 2885 2790 3695 1995 2845 2846.51 0.49 0 3980 3105 2975 2880 2750 2655 2927 2702 212 850 500 500 5 1 42379708 1212 -21.19 1.85 12 0.20 -135.00 1550.00 5450 20240326 -47.52 2520 20241115 13.49 5450 -47.52 20240326 2520 13.49 20241115 5450 -47.52 20240326 2520 13.49 20241115 0.91 N 046210 500 211 억 207715 N N 4 N 00 N
11 20241120 150515 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2850 5 2 0.18 217898790 76553 21.04 2800 2885 2790 3695 1995 2845 2846.38 0.49 0 2856 3105 2975 2880 2750 2655 2927 2702 212 850 500 500 5 1 42379708 1208 -21.11 1.84 12 0.18 -135.00 1550.00 5450 20240326 -47.71 2520 20241115 13.10 5450 -47.71 20240326 2520 13.10 20241115 5450 -47.71 20240326 2520 13.10 20241115 0.91 N 046210 500 211 억 207715 N N 5 N 00 N
12 20241120 140514 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2855 10 2 0.35 202064555 70996 19.51 2800 2885 2790 3695 1995 2845 2846.14 0.49 0 1814 3105 2975 2880 2750 2655 2927 2702 212 850 500 500 5 1 42379708 1210 -21.15 1.84 12 0.17 -135.00 1550.00 5450 20240326 -47.61 2520 20241115 13.29 5450 -47.61 20240326 2520 13.29 20241115 5450 -47.61 20240326 2520 13.29 20241115 0.91 N 046210 500 211 억 207715 N N 5 N 00 N