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
082210/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
20241121,160643,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1846,30,2,1.65,110828913,60194,96.36,1816,1883,1801,2360,1272,1816,1841.19,4.91,0,6852,1908,1861,1798,1751,1688,1885,1775,166,544,500,1270,1,1,33192356,613,5.10,1.13,12,0.18,362.00,1628.00,5150,20240401,-64.16,1645,20241115,12.22,5150,-64.16,20240401,1645,12.22,20241115,5150,-64.16,20240401,1645,12.22,20241115,0.08,N,082210,500,165 억,,1628959,N,N,0,N,00,N
20241121,150657,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1850,34,2,1.87,102989619,55946,89.56,1816,1883,1801,2360,1272,1816,1840.88,4.91,0,3975,1908,1861,1798,1751,1688,1885,1775,166,544,500,1270,1,1,33192356,614,5.11,1.14,12,0.17,362.00,1628.00,5150,20240401,-64.08,1645,20241115,12.46,5150,-64.08,20240401,1645,12.46,20241115,5150,-64.08,20240401,1645,12.46,20241115,0.08,N,082210,500,165 억,,1628959,N,N,0,N,00,N
20241121,140658,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1876,60,2,3.30,78764225,42904,68.68,1816,1883,1801,2360,1272,1816,1835.82,4.91,0,4648,1908,1861,1798,1751,1688,1885,1775,166,544,500,1270,1,1,33192356,623,5.18,1.15,12,0.13,362.00,1628.00,5150,20240401,-63.57,1645,20241115,14.04,5150,-63.57,20240401,1645,14.04,20241115,5150,-63.57,20240401,1645,14.04,20241115,0.08,N,082210,500,165 억,,1628959,N,N,0,N,00,N
20241121,130649,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1830,14,2,0.77,36233500,19862,31.80,1816,1839,1801,2360,1272,1816,1824.26,4.91,0,-7703,1908,1861,1798,1751,1688,1885,1775,166,544,500,1270,1,1,33192356,607,5.06,1.12,12,0.06,362.00,1628.00,5150,20240401,-64.47,1645,20241115,11.25,5150,-64.47,20240401,1645,11.25,20241115,5150,-64.47,20240401,1645,11.25,20241115,0.08,N,082210,500,165 억,,1628959,N,N,0,N,00,N
20241121,120649,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1834,18,2,0.99,26372551,14474,23.17,1816,1839,1801,2360,1272,1816,1822.06,4.91,0,-6002,1908,1861,1798,1751,1688,1885,1775,166,544,500,1270,1,1,33192356,609,5.07,1.13,12,0.04,362.00,1628.00,5150,20240401,-64.39,1645,20241115,11.49,5150,-64.39,20240401,1645,11.49,20241115,5150,-64.39,20240401,1645,11.49,20241115,0.08,N,082210,500,165 억,,1628959,N,N,0,N,00,N
20241121,110651,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1837,21,2,1.16,22810036,12528,20.06,1816,1839,1801,2360,1272,1816,1820.72,4.91,0,-5766,1908,1861,1798,1751,1688,1885,1775,166,544,500,1270,1,1,33192356,610,5.07,1.13,12,0.04,362.00,1628.00,5150,20240401,-64.33,1645,20241115,11.67,5150,-64.33,20240401,1645,11.67,20241115,5150,-64.33,20240401,1645,11.67,20241115,0.08,N,082210,500,165 억,,1628959,N,N,0,N,00,N
20241121,100654,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1832,16,2,0.88,12165843,6712,10.75,1816,1832,1801,2360,1272,1816,1812.55,4.91,0,-4348,1908,1861,1798,1751,1688,1885,1775,166,544,500,1270,1,1,33192356,608,5.06,1.13,12,0.02,362.00,1628.00,5150,20240401,-64.43,1645,20241115,11.37,5150,-64.43,20240401,1645,11.37,20241115,5150,-64.43,20240401,1645,11.37,20241115,0.08,N,082210,500,165 억,,1628959,N,N,0,N,00,N
20241121,090653,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1812,-4,5,-0.22,3239687,1787,2.86,1816,1816,1809,2360,1272,1816,1812.92,4.91,0,-726,1908,1861,1798,1751,1688,1885,1775,166,544,500,1270,1,1,33192356,601,5.01,1.11,12,0.01,362.00,1628.00,5150,20240401,-64.82,1645,20241115,10.15,5150,-64.82,20240401,1645,10.15,20241115,5150,-64.82,20240401,1645,10.15,20241115,0.08,N,082210,500,165 억,,1628959,N,N,0,N,00,N
20241120,160646,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1816,43,2,2.43,111010054,62461,129.72,1738,1845,1735,2300,1242,1773,1777.27,4.91,0,-1767,1834,1803,1774,1743,1714,1789,1729,166,527,500,1240,1,1,33192356,603,5.02,1.12,12,0.19,362.00,1628.00,5150,20240401,-64.74,1645,20241115,10.40,5150,-64.74,20240401,1645,10.40,20241115,5150,-64.74,20240401,1645,10.40,20241115,0.08,N,082210,500,165 억,,1631039,N,N,0,N,00,N
20241120,150656,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1811,38,2,2.14,110077520,61947,128.66,1738,1845,1735,2300,1242,1773,1776.96,4.91,0,-1303,1834,1803,1774,1743,1714,1789,1729,166,527,500,1240,1,1,33192356,601,5.00,1.11,12,0.19,362.00,1628.00,5150,20240401,-64.83,1645,20241115,10.09,5150,-64.83,20240401,1645,10.09,20241115,5150,-64.83,20240401,1645,10.09,20241115,0.08,N,082210,500,165 억,,1631039,N,N,0,N,00,N
20241120,140657,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1805,32,2,1.80,105361352,59337,123.24,1738,1845,1735,2300,1242,1773,1775.64,4.91,0,-1022,1834,1803,1774,1743,1714,1789,1729,166,527,500,1240,1,1,33192356,599,4.99,1.11,12,0.18,362.00,1628.00,5150,20240401,-64.95,1645,20241115,9.73,5150,-64.95,20240401,1645,9.73,20241115,5150,-64.95,20240401,1645,9.73,20241115,0.08,N,082210,500,165 억,,1631039,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 20241121 160643 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1846 30 2 1.65 110828913 60194 96.36 1816 1883 1801 2360 1272 1816 1841.19 4.91 0 6852 1908 1861 1798 1751 1688 1885 1775 166 544 500 1270 1 1 33192356 613 5.10 1.13 12 0.18 362.00 1628.00 5150 20240401 -64.16 1645 20241115 12.22 5150 -64.16 20240401 1645 12.22 20241115 5150 -64.16 20240401 1645 12.22 20241115 0.08 N 082210 500 165 억 1628959 N N 0 N 00 N
3 20241121 150657 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1850 34 2 1.87 102989619 55946 89.56 1816 1883 1801 2360 1272 1816 1840.88 4.91 0 3975 1908 1861 1798 1751 1688 1885 1775 166 544 500 1270 1 1 33192356 614 5.11 1.14 12 0.17 362.00 1628.00 5150 20240401 -64.08 1645 20241115 12.46 5150 -64.08 20240401 1645 12.46 20241115 5150 -64.08 20240401 1645 12.46 20241115 0.08 N 082210 500 165 억 1628959 N N 0 N 00 N
4 20241121 140658 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1876 60 2 3.30 78764225 42904 68.68 1816 1883 1801 2360 1272 1816 1835.82 4.91 0 4648 1908 1861 1798 1751 1688 1885 1775 166 544 500 1270 1 1 33192356 623 5.18 1.15 12 0.13 362.00 1628.00 5150 20240401 -63.57 1645 20241115 14.04 5150 -63.57 20240401 1645 14.04 20241115 5150 -63.57 20240401 1645 14.04 20241115 0.08 N 082210 500 165 억 1628959 N N 0 N 00 N
5 20241121 130649 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1830 14 2 0.77 36233500 19862 31.80 1816 1839 1801 2360 1272 1816 1824.26 4.91 0 -7703 1908 1861 1798 1751 1688 1885 1775 166 544 500 1270 1 1 33192356 607 5.06 1.12 12 0.06 362.00 1628.00 5150 20240401 -64.47 1645 20241115 11.25 5150 -64.47 20240401 1645 11.25 20241115 5150 -64.47 20240401 1645 11.25 20241115 0.08 N 082210 500 165 억 1628959 N N 0 N 00 N
6 20241121 120649 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1834 18 2 0.99 26372551 14474 23.17 1816 1839 1801 2360 1272 1816 1822.06 4.91 0 -6002 1908 1861 1798 1751 1688 1885 1775 166 544 500 1270 1 1 33192356 609 5.07 1.13 12 0.04 362.00 1628.00 5150 20240401 -64.39 1645 20241115 11.49 5150 -64.39 20240401 1645 11.49 20241115 5150 -64.39 20240401 1645 11.49 20241115 0.08 N 082210 500 165 억 1628959 N N 0 N 00 N
7 20241121 110651 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1837 21 2 1.16 22810036 12528 20.06 1816 1839 1801 2360 1272 1816 1820.72 4.91 0 -5766 1908 1861 1798 1751 1688 1885 1775 166 544 500 1270 1 1 33192356 610 5.07 1.13 12 0.04 362.00 1628.00 5150 20240401 -64.33 1645 20241115 11.67 5150 -64.33 20240401 1645 11.67 20241115 5150 -64.33 20240401 1645 11.67 20241115 0.08 N 082210 500 165 억 1628959 N N 0 N 00 N
8 20241121 100654 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1832 16 2 0.88 12165843 6712 10.75 1816 1832 1801 2360 1272 1816 1812.55 4.91 0 -4348 1908 1861 1798 1751 1688 1885 1775 166 544 500 1270 1 1 33192356 608 5.06 1.13 12 0.02 362.00 1628.00 5150 20240401 -64.43 1645 20241115 11.37 5150 -64.43 20240401 1645 11.37 20241115 5150 -64.43 20240401 1645 11.37 20241115 0.08 N 082210 500 165 억 1628959 N N 0 N 00 N
9 20241121 090653 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1812 -4 5 -0.22 3239687 1787 2.86 1816 1816 1809 2360 1272 1816 1812.92 4.91 0 -726 1908 1861 1798 1751 1688 1885 1775 166 544 500 1270 1 1 33192356 601 5.01 1.11 12 0.01 362.00 1628.00 5150 20240401 -64.82 1645 20241115 10.15 5150 -64.82 20240401 1645 10.15 20241115 5150 -64.82 20240401 1645 10.15 20241115 0.08 N 082210 500 165 억 1628959 N N 0 N 00 N
10 20241120 160646 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1816 43 2 2.43 111010054 62461 129.72 1738 1845 1735 2300 1242 1773 1777.27 4.91 0 -1767 1834 1803 1774 1743 1714 1789 1729 166 527 500 1240 1 1 33192356 603 5.02 1.12 12 0.19 362.00 1628.00 5150 20240401 -64.74 1645 20241115 10.40 5150 -64.74 20240401 1645 10.40 20241115 5150 -64.74 20240401 1645 10.40 20241115 0.08 N 082210 500 165 억 1631039 N N 0 N 00 N
11 20241120 150656 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1811 38 2 2.14 110077520 61947 128.66 1738 1845 1735 2300 1242 1773 1776.96 4.91 0 -1303 1834 1803 1774 1743 1714 1789 1729 166 527 500 1240 1 1 33192356 601 5.00 1.11 12 0.19 362.00 1628.00 5150 20240401 -64.83 1645 20241115 10.09 5150 -64.83 20240401 1645 10.09 20241115 5150 -64.83 20240401 1645 10.09 20241115 0.08 N 082210 500 165 억 1631039 N N 0 N 00 N
12 20241120 140657 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1805 32 2 1.80 105361352 59337 123.24 1738 1845 1735 2300 1242 1773 1775.64 4.91 0 -1022 1834 1803 1774 1743 1714 1789 1729 166 527 500 1240 1 1 33192356 599 4.99 1.11 12 0.18 362.00 1628.00 5150 20240401 -64.95 1645 20241115 9.73 5150 -64.95 20240401 1645 9.73 20241115 5150 -64.95 20240401 1645 9.73 20241115 0.08 N 082210 500 165 억 1631039 N N 0 N 00 N