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
149980/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
20241121,160839,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6490,60,2,0.93,566136220,86698,38.81,6430,6680,6420,8350,4510,6430,6530.02,0.25,0,1947,6943,6686,6473,6216,6003,6815,6345,19,1920,100,4620,10,1,18594363,1207,14.68,1.40,12,0.47,442.00,4641.00,11250,20240626,-42.31,5760,20241115,12.67,11250,-42.31,20240626,5760,12.67,20241115,11250,-42.31,20240626,5760,12.67,20241115,4.04,N,149980,100,18 억,,46847,N,N,0,N,00,N
20241121,150858,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6510,80,2,1.24,547558270,83837,37.53,6430,6680,6420,8350,4510,6430,6531.22,0.25,0,1878,6943,6686,6473,6216,6003,6815,6345,19,1920,100,4620,10,1,18594363,1210,14.73,1.40,12,0.45,442.00,4641.00,11250,20240626,-42.13,5760,20241115,13.02,11250,-42.13,20240626,5760,13.02,20241115,11250,-42.13,20240626,5760,13.02,20241115,4.04,N,149980,100,18 억,,46847,N,N,0,N,00,N
20241121,140857,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6480,50,2,0.78,476107830,72876,32.62,6430,6680,6420,8350,4510,6430,6533.12,0.25,0,1583,6943,6686,6473,6216,6003,6815,6345,19,1920,100,4620,10,1,18594363,1205,14.66,1.40,12,0.39,442.00,4641.00,11250,20240626,-42.40,5760,20241115,12.50,11250,-42.40,20240626,5760,12.50,20241115,11250,-42.40,20240626,5760,12.50,20241115,4.04,N,149980,100,18 억,,46847,N,N,0,N,00,N
20241121,130848,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6490,60,2,0.93,423554990,64821,29.02,6430,6680,6420,8350,4510,6430,6534.22,0.25,0,1854,6943,6686,6473,6216,6003,6815,6345,19,1920,100,4620,10,1,18594363,1207,14.68,1.40,12,0.35,442.00,4641.00,11250,20240626,-42.31,5760,20241115,12.67,11250,-42.31,20240626,5760,12.67,20241115,11250,-42.31,20240626,5760,12.67,20241115,4.04,N,149980,100,18 억,,46847,N,N,0,N,00,N
20241121,120848,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6470,40,2,0.62,354324880,54217,24.27,6430,6680,6420,8350,4510,6430,6535.31,0.25,0,-536,6943,6686,6473,6216,6003,6815,6345,19,1920,100,4620,10,1,18594363,1203,14.64,1.39,12,0.29,442.00,4641.00,11250,20240626,-42.49,5760,20241115,12.33,11250,-42.49,20240626,5760,12.33,20241115,11250,-42.49,20240626,5760,12.33,20241115,4.04,N,149980,100,18 억,,46847,N,N,0,N,00,N
20241121,110851,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6490,60,2,0.93,330622110,50560,22.63,6430,6680,6420,8350,4510,6430,6539.20,0.25,0,-404,6943,6686,6473,6216,6003,6815,6345,19,1920,100,4620,10,1,18594363,1207,14.68,1.40,12,0.27,442.00,4641.00,11250,20240626,-42.31,5760,20241115,12.67,11250,-42.31,20240626,5760,12.67,20241115,11250,-42.31,20240626,5760,12.67,20241115,4.04,N,149980,100,18 억,,46847,N,N,0,N,00,N
20241121,100852,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6580,150,2,2.33,232387130,35498,15.89,6430,6680,6420,8350,4510,6430,6546.49,0.25,0,-2967,6943,6686,6473,6216,6003,6815,6345,19,1920,100,4620,10,1,18594363,1224,14.89,1.42,12,0.19,442.00,4641.00,11250,20240626,-41.51,5760,20241115,14.24,11250,-41.51,20240626,5760,14.24,20241115,11250,-41.51,20240626,5760,14.24,20241115,4.04,N,149980,100,18 억,,46847,N,N,0,N,00,N
20241121,090853,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6550,120,2,1.87,92034160,13920,6.23,6430,6680,6430,8350,4510,6430,6611.65,0.25,0,-3753,6943,6686,6473,6216,6003,6815,6345,19,1920,100,4620,10,1,18594363,1218,14.82,1.41,12,0.07,442.00,4641.00,11250,20240626,-41.78,5760,20241115,13.72,11250,-41.78,20240626,5760,13.72,20241115,11250,-41.78,20240626,5760,13.72,20241115,4.04,N,149980,100,18 억,,46847,N,N,0,N,00,N
20241120,160845,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6430,130,2,2.06,1450391940,221975,219.12,6290,6730,6260,8190,4410,6300,6534.03,0.31,0,-11871,6533,6416,6273,6156,6013,6475,6215,19,1890,100,4530,10,1,18594363,1196,14.55,1.39,12,1.19,442.00,4641.00,11250,20240626,-42.84,5760,20241115,11.63,11250,-42.84,20240626,5760,11.63,20241115,11250,-42.84,20240626,5760,11.63,20241115,4.08,N,149980,100,18 억,,57573,N,N,0,N,00,N
20241120,150856,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6370,70,2,1.11,1411483300,215895,213.12,6290,6730,6260,8190,4410,6300,6537.82,0.31,0,-12741,6533,6416,6273,6156,6013,6475,6215,19,1890,100,4530,10,1,18594363,1184,14.41,1.37,12,1.16,442.00,4641.00,11250,20240626,-43.38,5760,20241115,10.59,11250,-43.38,20240626,5760,10.59,20241115,11250,-43.38,20240626,5760,10.59,20241115,4.08,N,149980,100,18 억,,57573,N,N,0,N,00,N
20241120,140859,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6460,160,2,2.54,1211291040,184859,182.48,6290,6730,6260,8190,4410,6300,6552.51,0.31,0,-13959,6533,6416,6273,6156,6013,6475,6215,19,1890,100,4530,10,1,18594363,1201,14.62,1.39,12,0.99,442.00,4641.00,11250,20240626,-42.58,5760,20241115,12.15,11250,-42.58,20240626,5760,12.15,20241115,11250,-42.58,20240626,5760,12.15,20241115,4.08,N,149980,100,18 억,,57573,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 160839 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 6490 60 2 0.93 566136220 86698 38.81 6430 6680 6420 8350 4510 6430 6530.02 0.25 0 1947 6943 6686 6473 6216 6003 6815 6345 19 1920 100 4620 10 1 18594363 1207 14.68 1.40 12 0.47 442.00 4641.00 11250 20240626 -42.31 5760 20241115 12.67 11250 -42.31 20240626 5760 12.67 20241115 11250 -42.31 20240626 5760 12.67 20241115 4.04 N 149980 100 18 억 46847 N N 0 N 00 N
3 20241121 150858 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 6510 80 2 1.24 547558270 83837 37.53 6430 6680 6420 8350 4510 6430 6531.22 0.25 0 1878 6943 6686 6473 6216 6003 6815 6345 19 1920 100 4620 10 1 18594363 1210 14.73 1.40 12 0.45 442.00 4641.00 11250 20240626 -42.13 5760 20241115 13.02 11250 -42.13 20240626 5760 13.02 20241115 11250 -42.13 20240626 5760 13.02 20241115 4.04 N 149980 100 18 억 46847 N N 0 N 00 N
4 20241121 140857 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 6480 50 2 0.78 476107830 72876 32.62 6430 6680 6420 8350 4510 6430 6533.12 0.25 0 1583 6943 6686 6473 6216 6003 6815 6345 19 1920 100 4620 10 1 18594363 1205 14.66 1.40 12 0.39 442.00 4641.00 11250 20240626 -42.40 5760 20241115 12.50 11250 -42.40 20240626 5760 12.50 20241115 11250 -42.40 20240626 5760 12.50 20241115 4.04 N 149980 100 18 억 46847 N N 0 N 00 N
5 20241121 130848 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 6490 60 2 0.93 423554990 64821 29.02 6430 6680 6420 8350 4510 6430 6534.22 0.25 0 1854 6943 6686 6473 6216 6003 6815 6345 19 1920 100 4620 10 1 18594363 1207 14.68 1.40 12 0.35 442.00 4641.00 11250 20240626 -42.31 5760 20241115 12.67 11250 -42.31 20240626 5760 12.67 20241115 11250 -42.31 20240626 5760 12.67 20241115 4.04 N 149980 100 18 억 46847 N N 0 N 00 N
6 20241121 120848 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 6470 40 2 0.62 354324880 54217 24.27 6430 6680 6420 8350 4510 6430 6535.31 0.25 0 -536 6943 6686 6473 6216 6003 6815 6345 19 1920 100 4620 10 1 18594363 1203 14.64 1.39 12 0.29 442.00 4641.00 11250 20240626 -42.49 5760 20241115 12.33 11250 -42.49 20240626 5760 12.33 20241115 11250 -42.49 20240626 5760 12.33 20241115 4.04 N 149980 100 18 억 46847 N N 0 N 00 N
7 20241121 110851 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 6490 60 2 0.93 330622110 50560 22.63 6430 6680 6420 8350 4510 6430 6539.20 0.25 0 -404 6943 6686 6473 6216 6003 6815 6345 19 1920 100 4620 10 1 18594363 1207 14.68 1.40 12 0.27 442.00 4641.00 11250 20240626 -42.31 5760 20241115 12.67 11250 -42.31 20240626 5760 12.67 20241115 11250 -42.31 20240626 5760 12.67 20241115 4.04 N 149980 100 18 억 46847 N N 0 N 00 N
8 20241121 100852 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 6580 150 2 2.33 232387130 35498 15.89 6430 6680 6420 8350 4510 6430 6546.49 0.25 0 -2967 6943 6686 6473 6216 6003 6815 6345 19 1920 100 4620 10 1 18594363 1224 14.89 1.42 12 0.19 442.00 4641.00 11250 20240626 -41.51 5760 20241115 14.24 11250 -41.51 20240626 5760 14.24 20241115 11250 -41.51 20240626 5760 14.24 20241115 4.04 N 149980 100 18 억 46847 N N 0 N 00 N
9 20241121 090853 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 6550 120 2 1.87 92034160 13920 6.23 6430 6680 6430 8350 4510 6430 6611.65 0.25 0 -3753 6943 6686 6473 6216 6003 6815 6345 19 1920 100 4620 10 1 18594363 1218 14.82 1.41 12 0.07 442.00 4641.00 11250 20240626 -41.78 5760 20241115 13.72 11250 -41.78 20240626 5760 13.72 20241115 11250 -41.78 20240626 5760 13.72 20241115 4.04 N 149980 100 18 억 46847 N N 0 N 00 N
10 20241120 160845 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 6430 130 2 2.06 1450391940 221975 219.12 6290 6730 6260 8190 4410 6300 6534.03 0.31 0 -11871 6533 6416 6273 6156 6013 6475 6215 19 1890 100 4530 10 1 18594363 1196 14.55 1.39 12 1.19 442.00 4641.00 11250 20240626 -42.84 5760 20241115 11.63 11250 -42.84 20240626 5760 11.63 20241115 11250 -42.84 20240626 5760 11.63 20241115 4.08 N 149980 100 18 억 57573 N N 0 N 00 N
11 20241120 150856 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 6370 70 2 1.11 1411483300 215895 213.12 6290 6730 6260 8190 4410 6300 6537.82 0.31 0 -12741 6533 6416 6273 6156 6013 6475 6215 19 1890 100 4530 10 1 18594363 1184 14.41 1.37 12 1.16 442.00 4641.00 11250 20240626 -43.38 5760 20241115 10.59 11250 -43.38 20240626 5760 10.59 20241115 11250 -43.38 20240626 5760 10.59 20241115 4.08 N 149980 100 18 억 57573 N N 0 N 00 N
12 20241120 140859 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 6460 160 2 2.54 1211291040 184859 182.48 6290 6730 6260 8190 4410 6300 6552.51 0.31 0 -13959 6533 6416 6273 6156 6013 6475 6215 19 1890 100 4530 10 1 18594363 1201 14.62 1.39 12 0.99 442.00 4641.00 11250 20240626 -42.58 5760 20241115 12.15 11250 -42.58 20240626 5760 12.15 20241115 11250 -42.58 20240626 5760 12.15 20241115 4.08 N 149980 100 18 억 57573 N N 0 N 00 N