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
208370/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
20241121,160926,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4725,-110,5,-2.28,10384999670,2212945,10.50,4815,4860,4540,6280,3385,4835,4692.24,0.35,0,60351,5885,5360,4805,4280,3725,5622,4542,129,1445,500,3380,5,1,25740564,1216,22.18,2.01,12,8.60,213.00,2347.00,7790,20231128,-39.35,3425,20241115,37.96,7460,-36.66,20240109,3425,37.96,20241115,7790,-39.35,20231128,3425,37.96,20241115,4.20,N,208370,500,128 억,,90471,N,N,1,N,00,N
20241121,150944,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4730,-105,5,-2.17,9388201960,2001803,9.50,4815,4860,4540,6280,3385,4835,4689.65,0.35,0,75509,5885,5360,4805,4280,3725,5622,4542,129,1445,500,3380,5,1,25740564,1218,22.21,2.02,12,7.78,213.00,2347.00,7790,20231128,-39.28,3425,20241115,38.10,7460,-36.60,20240109,3425,38.10,20241115,7790,-39.28,20231128,3425,38.10,20241115,4.20,N,208370,500,128 억,,90471,N,N,7,N,00,N
20241121,140943,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4670,-165,5,-3.41,8520429590,1817379,8.62,4815,4860,4540,6280,3385,4835,4688.06,0.35,0,64481,5885,5360,4805,4280,3725,5622,4542,129,1445,500,3380,5,1,25740564,1202,21.92,1.99,12,7.06,213.00,2347.00,7790,20231128,-40.05,3425,20241115,36.35,7460,-37.40,20240109,3425,36.35,20241115,7790,-40.05,20231128,3425,36.35,20241115,4.20,N,208370,500,128 억,,90471,N,N,7,N,00,N
20241121,130936,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4670,-165,5,-3.41,7938548570,1693212,8.03,4815,4860,4540,6280,3385,4835,4688.19,0.35,0,53949,5885,5360,4805,4280,3725,5622,4542,129,1445,500,3380,5,1,25740564,1202,21.92,1.99,12,6.58,213.00,2347.00,7790,20231128,-40.05,3425,20241115,36.35,7460,-37.40,20240109,3425,36.35,20241115,7790,-40.05,20231128,3425,36.35,20241115,4.20,N,208370,500,128 억,,90471,N,N,7,N,00,N
20241121,120936,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4715,-120,5,-2.48,7286535970,1553623,7.37,4815,4860,4540,6280,3385,4835,4689.74,0.35,0,32811,5885,5360,4805,4280,3725,5622,4542,129,1445,500,3380,5,1,25740564,1214,22.14,2.01,12,6.04,213.00,2347.00,7790,20231128,-39.47,3425,20241115,37.66,7460,-36.80,20240109,3425,37.66,20241115,7790,-39.47,20231128,3425,37.66,20241115,4.20,N,208370,500,128 억,,90471,N,N,7,N,00,N
20241121,110939,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4650,-185,5,-3.83,6470909640,1379636,6.55,4815,4860,4540,6280,3385,4835,4689.98,0.35,0,15184,5885,5360,4805,4280,3725,5622,4542,129,1445,500,3380,5,1,25740564,1197,21.83,1.98,12,5.36,213.00,2347.00,7790,20231128,-40.31,3425,20241115,35.77,7460,-37.67,20240109,3425,35.77,20241115,7790,-40.31,20231128,3425,35.77,20241115,4.20,N,208370,500,128 억,,90471,N,N,7,N,00,N
20241121,100939,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4600,-235,5,-4.86,5510959855,1172905,5.56,4815,4860,4540,6280,3385,4835,4698.20,0.35,0,24869,5885,5360,4805,4280,3725,5622,4542,129,1445,500,3380,5,1,25740564,1184,21.60,1.96,12,4.56,213.00,2347.00,7790,20231128,-40.95,3425,20241115,34.31,7460,-38.34,20240109,3425,34.31,20241115,7790,-40.95,20231128,3425,34.31,20241115,4.20,N,208370,500,128 억,,90471,N,N,7,N,00,N
20241121,090940,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4835,0,3,0.00,1559928770,324558,1.54,4815,4860,4750,6280,3385,4835,4806.04,0.35,0,6481,5885,5360,4805,4280,3725,5622,4542,129,1445,500,3380,5,1,25740564,1245,22.70,2.06,12,1.26,213.00,2347.00,7790,20231128,-37.93,3425,20241115,41.17,7460,-35.19,20240109,3425,41.17,20241115,7790,-37.93,20231128,3425,41.17,20241115,4.20,N,208370,500,128 억,,90471,N,N,7,N,00,N
20241120,160932,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4835,495,2,11.41,104162681460,20979290,227.06,4310,5330,4250,5640,3040,4340,4965.29,0.32,0,24265,5420,4880,4305,3765,3190,5150,4035,129,1300,500,3030,5,1,25740564,1245,22.70,2.06,12,81.50,213.00,2347.00,7790,20231128,-37.93,3425,20241115,41.17,7460,-35.19,20240109,3425,41.17,20241115,7790,-37.93,20231128,3425,41.17,20241115,4.11,N,208370,500,128 억,,81237,N,N,7,N,00,N
20241120,150943,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4850,510,2,11.75,102371161135,20609346,223.06,4310,5330,4250,5640,3040,4340,4967.34,0.32,0,50622,5420,4880,4305,3765,3190,5150,4035,129,1300,500,3030,5,1,25740564,1248,22.77,2.07,12,80.07,213.00,2347.00,7790,20231128,-37.74,3425,20241115,41.61,7460,-34.99,20240109,3425,41.61,20241115,7790,-37.74,20231128,3425,41.61,20241115,4.11,N,208370,500,128 억,,81237,N,N,0,N,00,N
20241120,140946,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4845,505,2,11.64,98143166345,19731918,213.56,4310,5330,4250,5640,3040,4340,4973.95,0.32,0,-48453,5420,4880,4305,3765,3190,5150,4035,129,1300,500,3030,5,1,25740564,1247,22.75,2.06,12,76.66,213.00,2347.00,7790,20231128,-37.80,3425,20241115,41.46,7460,-35.05,20240109,3425,41.46,20241115,7790,-37.80,20231128,3425,41.46,20241115,4.11,N,208370,500,128 억,,81237,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 160926 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 4725 -110 5 -2.28 10384999670 2212945 10.50 4815 4860 4540 6280 3385 4835 4692.24 0.35 0 60351 5885 5360 4805 4280 3725 5622 4542 129 1445 500 3380 5 1 25740564 1216 22.18 2.01 12 8.60 213.00 2347.00 7790 20231128 -39.35 3425 20241115 37.96 7460 -36.66 20240109 3425 37.96 20241115 7790 -39.35 20231128 3425 37.96 20241115 4.20 N 208370 500 128 억 90471 N N 1 N 00 N
3 20241121 150944 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 4730 -105 5 -2.17 9388201960 2001803 9.50 4815 4860 4540 6280 3385 4835 4689.65 0.35 0 75509 5885 5360 4805 4280 3725 5622 4542 129 1445 500 3380 5 1 25740564 1218 22.21 2.02 12 7.78 213.00 2347.00 7790 20231128 -39.28 3425 20241115 38.10 7460 -36.60 20240109 3425 38.10 20241115 7790 -39.28 20231128 3425 38.10 20241115 4.20 N 208370 500 128 억 90471 N N 7 N 00 N
4 20241121 140943 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 4670 -165 5 -3.41 8520429590 1817379 8.62 4815 4860 4540 6280 3385 4835 4688.06 0.35 0 64481 5885 5360 4805 4280 3725 5622 4542 129 1445 500 3380 5 1 25740564 1202 21.92 1.99 12 7.06 213.00 2347.00 7790 20231128 -40.05 3425 20241115 36.35 7460 -37.40 20240109 3425 36.35 20241115 7790 -40.05 20231128 3425 36.35 20241115 4.20 N 208370 500 128 억 90471 N N 7 N 00 N
5 20241121 130936 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 4670 -165 5 -3.41 7938548570 1693212 8.03 4815 4860 4540 6280 3385 4835 4688.19 0.35 0 53949 5885 5360 4805 4280 3725 5622 4542 129 1445 500 3380 5 1 25740564 1202 21.92 1.99 12 6.58 213.00 2347.00 7790 20231128 -40.05 3425 20241115 36.35 7460 -37.40 20240109 3425 36.35 20241115 7790 -40.05 20231128 3425 36.35 20241115 4.20 N 208370 500 128 억 90471 N N 7 N 00 N
6 20241121 120936 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 4715 -120 5 -2.48 7286535970 1553623 7.37 4815 4860 4540 6280 3385 4835 4689.74 0.35 0 32811 5885 5360 4805 4280 3725 5622 4542 129 1445 500 3380 5 1 25740564 1214 22.14 2.01 12 6.04 213.00 2347.00 7790 20231128 -39.47 3425 20241115 37.66 7460 -36.80 20240109 3425 37.66 20241115 7790 -39.47 20231128 3425 37.66 20241115 4.20 N 208370 500 128 억 90471 N N 7 N 00 N
7 20241121 110939 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 4650 -185 5 -3.83 6470909640 1379636 6.55 4815 4860 4540 6280 3385 4835 4689.98 0.35 0 15184 5885 5360 4805 4280 3725 5622 4542 129 1445 500 3380 5 1 25740564 1197 21.83 1.98 12 5.36 213.00 2347.00 7790 20231128 -40.31 3425 20241115 35.77 7460 -37.67 20240109 3425 35.77 20241115 7790 -40.31 20231128 3425 35.77 20241115 4.20 N 208370 500 128 억 90471 N N 7 N 00 N
8 20241121 100939 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 4600 -235 5 -4.86 5510959855 1172905 5.56 4815 4860 4540 6280 3385 4835 4698.20 0.35 0 24869 5885 5360 4805 4280 3725 5622 4542 129 1445 500 3380 5 1 25740564 1184 21.60 1.96 12 4.56 213.00 2347.00 7790 20231128 -40.95 3425 20241115 34.31 7460 -38.34 20240109 3425 34.31 20241115 7790 -40.95 20231128 3425 34.31 20241115 4.20 N 208370 500 128 억 90471 N N 7 N 00 N
9 20241121 090940 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 4835 0 3 0.00 1559928770 324558 1.54 4815 4860 4750 6280 3385 4835 4806.04 0.35 0 6481 5885 5360 4805 4280 3725 5622 4542 129 1445 500 3380 5 1 25740564 1245 22.70 2.06 12 1.26 213.00 2347.00 7790 20231128 -37.93 3425 20241115 41.17 7460 -35.19 20240109 3425 41.17 20241115 7790 -37.93 20231128 3425 41.17 20241115 4.20 N 208370 500 128 억 90471 N N 7 N 00 N
10 20241120 160932 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 4835 495 2 11.41 104162681460 20979290 227.06 4310 5330 4250 5640 3040 4340 4965.29 0.32 0 24265 5420 4880 4305 3765 3190 5150 4035 129 1300 500 3030 5 1 25740564 1245 22.70 2.06 12 81.50 213.00 2347.00 7790 20231128 -37.93 3425 20241115 41.17 7460 -35.19 20240109 3425 41.17 20241115 7790 -37.93 20231128 3425 41.17 20241115 4.11 N 208370 500 128 억 81237 N N 7 N 00 N
11 20241120 150943 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 4850 510 2 11.75 102371161135 20609346 223.06 4310 5330 4250 5640 3040 4340 4967.34 0.32 0 50622 5420 4880 4305 3765 3190 5150 4035 129 1300 500 3030 5 1 25740564 1248 22.77 2.07 12 80.07 213.00 2347.00 7790 20231128 -37.74 3425 20241115 41.61 7460 -34.99 20240109 3425 41.61 20241115 7790 -37.74 20231128 3425 41.61 20241115 4.11 N 208370 500 128 억 81237 N N 0 N 00 N
12 20241120 140946 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 4845 505 2 11.64 98143166345 19731918 213.56 4310 5330 4250 5640 3040 4340 4973.95 0.32 0 -48453 5420 4880 4305 3765 3190 5150 4035 129 1300 500 3030 5 1 25740564 1247 22.75 2.06 12 76.66 213.00 2347.00 7790 20231128 -37.80 3425 20241115 41.46 7460 -35.05 20240109 3425 41.46 20241115 7790 -37.80 20231128 3425 41.46 20241115 4.11 N 208370 500 128 억 81237 N N 0 N 00 N