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
115480/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
20241121,160759,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,639,10,2,1.59,25799306,40572,41.69,628,643,626,817,441,629,634.98,0.11,0,-2860,679,654,640,615,601,666,627,303,188,500,450,1,1,60624558,387,-3.76,0.56,12,0.07,-170.00,1144.00,950,20231128,-32.74,616,20241115,3.73,896,-28.68,20240111,616,3.73,20241115,950,-32.74,20231128,616,3.73,20241115,1.17,N,115480,500,303 억,,65244,N,N,0,N,00,N
20241121,150816,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,634,5,2,0.79,18798788,29614,30.43,628,643,626,817,441,629,634.79,0.11,0,-2305,679,654,640,615,601,666,627,303,188,500,450,1,1,60624558,384,-3.73,0.55,12,0.05,-170.00,1144.00,950,20231128,-33.26,616,20241115,2.92,896,-29.24,20240111,616,2.92,20241115,950,-33.26,20231128,616,2.92,20241115,1.17,N,115480,500,303 억,,65244,N,N,0,N,00,N
20241121,140816,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,636,7,2,1.11,12977763,20468,21.03,628,643,626,817,441,629,634.05,0.11,0,-2520,679,654,640,615,601,666,627,303,188,500,450,1,1,60624558,386,-3.74,0.56,12,0.03,-170.00,1144.00,950,20231128,-33.05,616,20241115,3.25,896,-29.02,20240111,616,3.25,20241115,950,-33.05,20231128,616,3.25,20241115,1.17,N,115480,500,303 억,,65244,N,N,0,N,00,N
20241121,130808,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,640,11,2,1.75,12864045,20290,20.85,628,643,626,817,441,629,634.01,0.11,0,-2445,679,654,640,615,601,666,627,303,188,500,450,1,1,60624558,388,-3.76,0.56,12,0.03,-170.00,1144.00,950,20231128,-32.63,616,20241115,3.90,896,-28.57,20240111,616,3.90,20241115,950,-32.63,20231128,616,3.90,20241115,1.17,N,115480,500,303 억,,65244,N,N,0,N,00,N
20241121,120808,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,634,5,2,0.79,12161035,19185,19.71,628,643,626,817,441,629,633.88,0.11,0,-1769,679,654,640,615,601,666,627,303,188,500,450,1,1,60624558,384,-3.73,0.55,12,0.03,-170.00,1144.00,950,20231128,-33.26,616,20241115,2.92,896,-29.24,20240111,616,2.92,20241115,950,-33.26,20231128,616,2.92,20241115,1.17,N,115480,500,303 억,,65244,N,N,0,N,00,N
20241121,110811,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,635,6,2,0.95,12159767,19183,19.71,628,643,626,817,441,629,633.88,0.11,0,-1769,679,654,640,615,601,666,627,303,188,500,450,1,1,60624558,385,-3.74,0.56,12,0.03,-170.00,1144.00,950,20231128,-33.16,616,20241115,3.08,896,-29.13,20240111,616,3.08,20241115,950,-33.16,20231128,616,3.08,20241115,1.17,N,115480,500,303 억,,65244,N,N,0,N,00,N
20241121,100811,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,640,11,2,1.75,10561573,16648,17.11,628,643,626,817,441,629,634.40,0.11,0,-2652,679,654,640,615,601,666,627,303,188,500,450,1,1,60624558,388,-3.76,0.56,12,0.03,-170.00,1144.00,950,20231128,-32.63,616,20241115,3.90,896,-28.57,20240111,616,3.90,20241115,950,-32.63,20231128,616,3.90,20241115,1.17,N,115480,500,303 억,,65244,N,N,0,N,00,N
20241121,090812,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,628,-1,5,-0.16,1105688,1762,1.81,628,628,626,817,441,629,627.52,0.11,0,-175,679,654,640,615,601,666,627,303,188,500,450,1,1,60624558,381,-3.69,0.55,12,0.00,-170.00,1144.00,950,20231128,-33.89,616,20241115,1.95,896,-29.91,20240111,616,1.95,20241115,950,-33.89,20231128,616,1.95,20241115,1.17,N,115480,500,303 억,,65244,N,N,0,N,00,N
20241120,160804,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,629,-3,5,-0.47,59791891,94215,44.67,626,665,626,821,443,632,634.63,0.11,0,-3697,682,656,643,617,604,650,611,303,189,500,450,1,1,60624558,381,-3.70,0.55,12,0.16,-170.00,1144.00,950,20231128,-33.79,616,20241115,2.11,896,-29.80,20240111,616,2.11,20241115,950,-33.79,20231128,616,2.11,20241115,1.17,N,115480,500,303 억,,68697,N,N,0,N,00,N
20241120,150814,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,629,-3,5,-0.47,57417100,90437,42.88,626,665,626,821,443,632,634.89,0.11,0,-3646,682,656,643,617,604,650,611,303,189,500,450,1,1,60624558,381,-3.70,0.55,12,0.15,-170.00,1144.00,950,20231128,-33.79,616,20241115,2.11,896,-29.80,20240111,616,2.11,20241115,950,-33.79,20231128,616,2.11,20241115,1.17,N,115480,500,303 억,,68697,N,N,0,N,00,N
20241120,140817,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,633,1,2,0.16,32205591,50531,23.96,626,665,626,821,443,632,637.34,0.11,0,-4043,682,656,643,617,604,650,611,303,189,500,450,1,1,60624558,384,-3.72,0.55,12,0.08,-170.00,1144.00,950,20231128,-33.37,616,20241115,2.76,896,-29.35,20240111,616,2.76,20241115,950,-33.37,20231128,616,2.76,20241115,1.17,N,115480,500,303 억,,68697,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 160759 57 100.00 KOSDAQ 의료정밀기기 N N N N N 639 10 2 1.59 25799306 40572 41.69 628 643 626 817 441 629 634.98 0.11 0 -2860 679 654 640 615 601 666 627 303 188 500 450 1 1 60624558 387 -3.76 0.56 12 0.07 -170.00 1144.00 950 20231128 -32.74 616 20241115 3.73 896 -28.68 20240111 616 3.73 20241115 950 -32.74 20231128 616 3.73 20241115 1.17 N 115480 500 303 억 65244 N N 0 N 00 N
3 20241121 150816 57 100.00 KOSDAQ 의료정밀기기 N N N N N 634 5 2 0.79 18798788 29614 30.43 628 643 626 817 441 629 634.79 0.11 0 -2305 679 654 640 615 601 666 627 303 188 500 450 1 1 60624558 384 -3.73 0.55 12 0.05 -170.00 1144.00 950 20231128 -33.26 616 20241115 2.92 896 -29.24 20240111 616 2.92 20241115 950 -33.26 20231128 616 2.92 20241115 1.17 N 115480 500 303 억 65244 N N 0 N 00 N
4 20241121 140816 57 100.00 KOSDAQ 의료정밀기기 N N N N N 636 7 2 1.11 12977763 20468 21.03 628 643 626 817 441 629 634.05 0.11 0 -2520 679 654 640 615 601 666 627 303 188 500 450 1 1 60624558 386 -3.74 0.56 12 0.03 -170.00 1144.00 950 20231128 -33.05 616 20241115 3.25 896 -29.02 20240111 616 3.25 20241115 950 -33.05 20231128 616 3.25 20241115 1.17 N 115480 500 303 억 65244 N N 0 N 00 N
5 20241121 130808 57 100.00 KOSDAQ 의료정밀기기 N N N N N 640 11 2 1.75 12864045 20290 20.85 628 643 626 817 441 629 634.01 0.11 0 -2445 679 654 640 615 601 666 627 303 188 500 450 1 1 60624558 388 -3.76 0.56 12 0.03 -170.00 1144.00 950 20231128 -32.63 616 20241115 3.90 896 -28.57 20240111 616 3.90 20241115 950 -32.63 20231128 616 3.90 20241115 1.17 N 115480 500 303 억 65244 N N 0 N 00 N
6 20241121 120808 57 100.00 KOSDAQ 의료정밀기기 N N N N N 634 5 2 0.79 12161035 19185 19.71 628 643 626 817 441 629 633.88 0.11 0 -1769 679 654 640 615 601 666 627 303 188 500 450 1 1 60624558 384 -3.73 0.55 12 0.03 -170.00 1144.00 950 20231128 -33.26 616 20241115 2.92 896 -29.24 20240111 616 2.92 20241115 950 -33.26 20231128 616 2.92 20241115 1.17 N 115480 500 303 억 65244 N N 0 N 00 N
7 20241121 110811 57 100.00 KOSDAQ 의료정밀기기 N N N N N 635 6 2 0.95 12159767 19183 19.71 628 643 626 817 441 629 633.88 0.11 0 -1769 679 654 640 615 601 666 627 303 188 500 450 1 1 60624558 385 -3.74 0.56 12 0.03 -170.00 1144.00 950 20231128 -33.16 616 20241115 3.08 896 -29.13 20240111 616 3.08 20241115 950 -33.16 20231128 616 3.08 20241115 1.17 N 115480 500 303 억 65244 N N 0 N 00 N
8 20241121 100811 57 100.00 KOSDAQ 의료정밀기기 N N N N N 640 11 2 1.75 10561573 16648 17.11 628 643 626 817 441 629 634.40 0.11 0 -2652 679 654 640 615 601 666 627 303 188 500 450 1 1 60624558 388 -3.76 0.56 12 0.03 -170.00 1144.00 950 20231128 -32.63 616 20241115 3.90 896 -28.57 20240111 616 3.90 20241115 950 -32.63 20231128 616 3.90 20241115 1.17 N 115480 500 303 억 65244 N N 0 N 00 N
9 20241121 090812 57 100.00 KOSDAQ 의료정밀기기 N N N N N 628 -1 5 -0.16 1105688 1762 1.81 628 628 626 817 441 629 627.52 0.11 0 -175 679 654 640 615 601 666 627 303 188 500 450 1 1 60624558 381 -3.69 0.55 12 0.00 -170.00 1144.00 950 20231128 -33.89 616 20241115 1.95 896 -29.91 20240111 616 1.95 20241115 950 -33.89 20231128 616 1.95 20241115 1.17 N 115480 500 303 억 65244 N N 0 N 00 N
10 20241120 160804 57 100.00 KOSDAQ 의료정밀기기 N N N N N 629 -3 5 -0.47 59791891 94215 44.67 626 665 626 821 443 632 634.63 0.11 0 -3697 682 656 643 617 604 650 611 303 189 500 450 1 1 60624558 381 -3.70 0.55 12 0.16 -170.00 1144.00 950 20231128 -33.79 616 20241115 2.11 896 -29.80 20240111 616 2.11 20241115 950 -33.79 20231128 616 2.11 20241115 1.17 N 115480 500 303 억 68697 N N 0 N 00 N
11 20241120 150814 57 100.00 KOSDAQ 의료정밀기기 N N N N N 629 -3 5 -0.47 57417100 90437 42.88 626 665 626 821 443 632 634.89 0.11 0 -3646 682 656 643 617 604 650 611 303 189 500 450 1 1 60624558 381 -3.70 0.55 12 0.15 -170.00 1144.00 950 20231128 -33.79 616 20241115 2.11 896 -29.80 20240111 616 2.11 20241115 950 -33.79 20231128 616 2.11 20241115 1.17 N 115480 500 303 억 68697 N N 0 N 00 N
12 20241120 140817 57 100.00 KOSDAQ 의료정밀기기 N N N N N 633 1 2 0.16 32205591 50531 23.96 626 665 626 821 443 632 637.34 0.11 0 -4043 682 656 643 617 604 650 611 303 189 500 450 1 1 60624558 384 -3.72 0.55 12 0.08 -170.00 1144.00 950 20231128 -33.37 616 20241115 2.76 896 -29.35 20240111 616 2.76 20241115 950 -33.37 20231128 616 2.76 20241115 1.17 N 115480 500 303 억 68697 N N 0 N 00 N