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
095270/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
20241121,160721,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3850,-155,5,-3.87,41696185,10832,26.99,3950,3985,3745,5200,2805,4005,3849.35,0.65,0,-4077,4835,4420,4075,3660,3315,4627,3867,75,1195,500,2880,5,1,14971256,576,87.50,0.82,12,0.07,44.00,4713.00,7810,20240716,-50.70,3665,20241115,5.05,7810,-50.70,20240716,3665,5.05,20241115,7810,-50.70,20240716,3665,5.05,20241115,0.06,N,095270,500,74 억,,96675,N,N,0,N,00,N
20241121,150737,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3850,-155,5,-3.87,40744250,10584,26.37,3950,3985,3745,5200,2805,4005,3849.61,0.65,0,-3952,4835,4420,4075,3660,3315,4627,3867,75,1195,500,2880,5,1,14971256,576,87.50,0.82,12,0.07,44.00,4713.00,7810,20240716,-50.70,3665,20241115,5.05,7810,-50.70,20240716,3665,5.05,20241115,7810,-50.70,20240716,3665,5.05,20241115,0.06,N,095270,500,74 억,,96675,N,N,0,N,00,N
20241121,140737,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3850,-155,5,-3.87,34601325,8976,22.37,3950,3985,3745,5200,2805,4005,3854.87,0.65,0,-2651,4835,4420,4075,3660,3315,4627,3867,75,1195,500,2880,5,1,14971256,576,87.50,0.82,12,0.06,44.00,4713.00,7810,20240716,-50.70,3665,20241115,5.05,7810,-50.70,20240716,3665,5.05,20241115,7810,-50.70,20240716,3665,5.05,20241115,0.06,N,095270,500,74 억,,96675,N,N,0,N,00,N
20241121,130729,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3875,-130,5,-3.25,33384540,8659,21.58,3950,3985,3745,5200,2805,4005,3855.47,0.65,0,-2638,4835,4420,4075,3660,3315,4627,3867,75,1195,500,2880,5,1,14971256,580,88.07,0.82,12,0.06,44.00,4713.00,7810,20240716,-50.38,3665,20241115,5.73,7810,-50.38,20240716,3665,5.73,20241115,7810,-50.38,20240716,3665,5.73,20241115,0.06,N,095270,500,74 억,,96675,N,N,0,N,00,N
20241121,120730,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3880,-125,5,-3.12,29603670,7684,19.15,3950,3985,3745,5200,2805,4005,3852.64,0.65,0,-2051,4835,4420,4075,3660,3315,4627,3867,75,1195,500,2880,5,1,14971256,581,88.18,0.82,12,0.05,44.00,4713.00,7810,20240716,-50.32,3665,20241115,5.87,7810,-50.32,20240716,3665,5.87,20241115,7810,-50.32,20240716,3665,5.87,20241115,0.06,N,095270,500,74 억,,96675,N,N,0,N,00,N
20241121,110732,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3805,-200,5,-4.99,25823485,6703,16.70,3950,3985,3745,5200,2805,4005,3852.53,0.65,0,-1626,4835,4420,4075,3660,3315,4627,3867,75,1195,500,2880,5,1,14971256,570,86.48,0.81,12,0.04,44.00,4713.00,7810,20240716,-51.28,3665,20241115,3.82,7810,-51.28,20240716,3665,3.82,20241115,7810,-51.28,20240716,3665,3.82,20241115,0.06,N,095270,500,74 억,,96675,N,N,0,N,00,N
20241121,100732,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3875,-130,5,-3.25,18074335,4647,11.58,3950,3985,3755,5200,2805,4005,3889.46,0.65,0,-1389,4835,4420,4075,3660,3315,4627,3867,75,1195,500,2880,5,1,14971256,580,88.07,0.82,12,0.03,44.00,4713.00,7810,20240716,-50.38,3665,20241115,5.73,7810,-50.38,20240716,3665,5.73,20241115,7810,-50.38,20240716,3665,5.73,20241115,0.06,N,095270,500,74 억,,96675,N,N,0,N,00,N
20241121,090733,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3920,-85,5,-2.12,2397300,612,1.52,3950,3950,3900,5200,2805,4005,3917.16,0.65,0,392,4835,4420,4075,3660,3315,4627,3867,75,1195,500,2880,5,1,14971256,587,89.09,0.83,12,0.00,44.00,4713.00,7810,20240716,-49.81,3665,20241115,6.96,7810,-49.81,20240716,3665,6.96,20241115,7810,-49.81,20240716,3665,6.96,20241115,0.06,N,095270,500,74 억,,96675,N,N,0,N,00,N
20241120,160726,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4005,275,2,7.37,164285020,40013,351.42,3730,4490,3730,4845,2615,3730,4105.79,0.71,0,-9352,3780,3755,3725,3700,3670,3767,3712,75,1115,500,2680,5,1,14971256,600,91.02,0.85,12,0.27,44.00,4713.00,7810,20240716,-48.72,3665,20241115,9.28,7810,-48.72,20240716,3665,9.28,20241115,7810,-48.72,20240716,3665,9.28,20241115,0.06,N,095270,500,74 억,,106027,N,N,0,N,00,N
20241120,150735,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4005,275,2,7.37,159293725,38762,340.44,3730,4490,3730,4845,2615,3730,4109.53,0.71,0,-9449,3780,3755,3725,3700,3670,3767,3712,75,1115,500,2680,5,1,14971256,600,91.02,0.85,12,0.26,44.00,4713.00,7810,20240716,-48.72,3665,20241115,9.28,7810,-48.72,20240716,3665,9.28,20241115,7810,-48.72,20240716,3665,9.28,20241115,0.06,N,095270,500,74 억,,106027,N,N,0,N,00,N
20241120,140737,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3920,190,2,5.09,144045370,34952,306.97,3730,4490,3730,4845,2615,3730,4121.23,0.71,0,-8071,3780,3755,3725,3700,3670,3767,3712,75,1115,500,2680,5,1,14971256,587,89.09,0.83,12,0.23,44.00,4713.00,7810,20240716,-49.81,3665,20241115,6.96,7810,-49.81,20240716,3665,6.96,20241115,7810,-49.81,20240716,3665,6.96,20241115,0.06,N,095270,500,74 억,,106027,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 160721 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3850 -155 5 -3.87 41696185 10832 26.99 3950 3985 3745 5200 2805 4005 3849.35 0.65 0 -4077 4835 4420 4075 3660 3315 4627 3867 75 1195 500 2880 5 1 14971256 576 87.50 0.82 12 0.07 44.00 4713.00 7810 20240716 -50.70 3665 20241115 5.05 7810 -50.70 20240716 3665 5.05 20241115 7810 -50.70 20240716 3665 5.05 20241115 0.06 N 095270 500 74 억 96675 N N 0 N 00 N
3 20241121 150737 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3850 -155 5 -3.87 40744250 10584 26.37 3950 3985 3745 5200 2805 4005 3849.61 0.65 0 -3952 4835 4420 4075 3660 3315 4627 3867 75 1195 500 2880 5 1 14971256 576 87.50 0.82 12 0.07 44.00 4713.00 7810 20240716 -50.70 3665 20241115 5.05 7810 -50.70 20240716 3665 5.05 20241115 7810 -50.70 20240716 3665 5.05 20241115 0.06 N 095270 500 74 억 96675 N N 0 N 00 N
4 20241121 140737 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3850 -155 5 -3.87 34601325 8976 22.37 3950 3985 3745 5200 2805 4005 3854.87 0.65 0 -2651 4835 4420 4075 3660 3315 4627 3867 75 1195 500 2880 5 1 14971256 576 87.50 0.82 12 0.06 44.00 4713.00 7810 20240716 -50.70 3665 20241115 5.05 7810 -50.70 20240716 3665 5.05 20241115 7810 -50.70 20240716 3665 5.05 20241115 0.06 N 095270 500 74 억 96675 N N 0 N 00 N
5 20241121 130729 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3875 -130 5 -3.25 33384540 8659 21.58 3950 3985 3745 5200 2805 4005 3855.47 0.65 0 -2638 4835 4420 4075 3660 3315 4627 3867 75 1195 500 2880 5 1 14971256 580 88.07 0.82 12 0.06 44.00 4713.00 7810 20240716 -50.38 3665 20241115 5.73 7810 -50.38 20240716 3665 5.73 20241115 7810 -50.38 20240716 3665 5.73 20241115 0.06 N 095270 500 74 억 96675 N N 0 N 00 N
6 20241121 120730 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3880 -125 5 -3.12 29603670 7684 19.15 3950 3985 3745 5200 2805 4005 3852.64 0.65 0 -2051 4835 4420 4075 3660 3315 4627 3867 75 1195 500 2880 5 1 14971256 581 88.18 0.82 12 0.05 44.00 4713.00 7810 20240716 -50.32 3665 20241115 5.87 7810 -50.32 20240716 3665 5.87 20241115 7810 -50.32 20240716 3665 5.87 20241115 0.06 N 095270 500 74 억 96675 N N 0 N 00 N
7 20241121 110732 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3805 -200 5 -4.99 25823485 6703 16.70 3950 3985 3745 5200 2805 4005 3852.53 0.65 0 -1626 4835 4420 4075 3660 3315 4627 3867 75 1195 500 2880 5 1 14971256 570 86.48 0.81 12 0.04 44.00 4713.00 7810 20240716 -51.28 3665 20241115 3.82 7810 -51.28 20240716 3665 3.82 20241115 7810 -51.28 20240716 3665 3.82 20241115 0.06 N 095270 500 74 억 96675 N N 0 N 00 N
8 20241121 100732 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3875 -130 5 -3.25 18074335 4647 11.58 3950 3985 3755 5200 2805 4005 3889.46 0.65 0 -1389 4835 4420 4075 3660 3315 4627 3867 75 1195 500 2880 5 1 14971256 580 88.07 0.82 12 0.03 44.00 4713.00 7810 20240716 -50.38 3665 20241115 5.73 7810 -50.38 20240716 3665 5.73 20241115 7810 -50.38 20240716 3665 5.73 20241115 0.06 N 095270 500 74 억 96675 N N 0 N 00 N
9 20241121 090733 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3920 -85 5 -2.12 2397300 612 1.52 3950 3950 3900 5200 2805 4005 3917.16 0.65 0 392 4835 4420 4075 3660 3315 4627 3867 75 1195 500 2880 5 1 14971256 587 89.09 0.83 12 0.00 44.00 4713.00 7810 20240716 -49.81 3665 20241115 6.96 7810 -49.81 20240716 3665 6.96 20241115 7810 -49.81 20240716 3665 6.96 20241115 0.06 N 095270 500 74 억 96675 N N 0 N 00 N
10 20241120 160726 57 100.00 KOSDAQ 의료정밀기기 N N N N N 4005 275 2 7.37 164285020 40013 351.42 3730 4490 3730 4845 2615 3730 4105.79 0.71 0 -9352 3780 3755 3725 3700 3670 3767 3712 75 1115 500 2680 5 1 14971256 600 91.02 0.85 12 0.27 44.00 4713.00 7810 20240716 -48.72 3665 20241115 9.28 7810 -48.72 20240716 3665 9.28 20241115 7810 -48.72 20240716 3665 9.28 20241115 0.06 N 095270 500 74 억 106027 N N 0 N 00 N
11 20241120 150735 57 100.00 KOSDAQ 의료정밀기기 N N N N N 4005 275 2 7.37 159293725 38762 340.44 3730 4490 3730 4845 2615 3730 4109.53 0.71 0 -9449 3780 3755 3725 3700 3670 3767 3712 75 1115 500 2680 5 1 14971256 600 91.02 0.85 12 0.26 44.00 4713.00 7810 20240716 -48.72 3665 20241115 9.28 7810 -48.72 20240716 3665 9.28 20241115 7810 -48.72 20240716 3665 9.28 20241115 0.06 N 095270 500 74 억 106027 N N 0 N 00 N
12 20241120 140737 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3920 190 2 5.09 144045370 34952 306.97 3730 4490 3730 4845 2615 3730 4121.23 0.71 0 -8071 3780 3755 3725 3700 3670 3767 3712 75 1115 500 2680 5 1 14971256 587 89.09 0.83 12 0.23 44.00 4713.00 7810 20240716 -49.81 3665 20241115 6.96 7810 -49.81 20240716 3665 6.96 20241115 7810 -49.81 20240716 3665 6.96 20241115 0.06 N 095270 500 74 억 106027 N N 0 N 00 N