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
226400/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
20241121,160951,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5050,-70,5,-1.37,701826860,137982,81.14,5110,5160,4960,6650,3590,5120,5086.44,1.91,0,-60381,5333,5226,5083,4976,4833,5280,5030,103,1530,500,3680,10,1,20661601,1043,28.37,1.92,12,0.67,178.00,2633.00,6770,20241106,-25.41,4060,20240610,24.38,6770,-25.41,20241106,4060,24.38,20240610,6770,-25.41,20241106,4060,24.38,20240610,4.98,N,226400,500,103 억,,394330,N,N,0,N,00,N
20241121,151012,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5100,-20,5,-0.39,668153310,131344,77.24,5110,5160,4960,6650,3590,5120,5087.05,1.91,0,-57159,5333,5226,5083,4976,4833,5280,5030,103,1530,500,3680,10,1,20661601,1054,28.65,1.94,12,0.64,178.00,2633.00,6770,20241106,-24.67,4060,20240610,25.62,6770,-24.67,20241106,4060,25.62,20240610,6770,-24.67,20241106,4060,25.62,20240610,4.98,N,226400,500,103 억,,394330,N,N,0,N,00,N
20241121,141009,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5100,-20,5,-0.39,560703330,110308,64.87,5110,5160,4960,6650,3590,5120,5083.07,1.91,0,-42228,5333,5226,5083,4976,4833,5280,5030,103,1530,500,3680,10,1,20661601,1054,28.65,1.94,12,0.53,178.00,2633.00,6770,20241106,-24.67,4060,20240610,25.62,6770,-24.67,20241106,4060,25.62,20240610,6770,-24.67,20241106,4060,25.62,20240610,4.98,N,226400,500,103 억,,394330,N,N,0,N,00,N
20241121,131001,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5110,-10,5,-0.20,449798650,88606,52.10,5110,5160,4960,6650,3590,5120,5076.39,1.91,0,-28648,5333,5226,5083,4976,4833,5280,5030,103,1530,500,3680,10,1,20661601,1056,28.71,1.94,12,0.43,178.00,2633.00,6770,20241106,-24.52,4060,20240610,25.86,6770,-24.52,20241106,4060,25.86,20240610,6770,-24.52,20241106,4060,25.86,20240610,4.98,N,226400,500,103 억,,394330,N,N,0,N,00,N
20241121,121003,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5090,-30,5,-0.59,349876080,69029,40.59,5110,5160,4960,6650,3590,5120,5068.54,1.91,0,-15687,5333,5226,5083,4976,4833,5280,5030,103,1530,500,3680,10,1,20661601,1052,28.60,1.93,12,0.33,178.00,2633.00,6770,20241106,-24.82,4060,20240610,25.37,6770,-24.82,20241106,4060,25.37,20240610,6770,-24.82,20241106,4060,25.37,20240610,4.98,N,226400,500,103 억,,394330,N,N,0,N,00,N
20241121,111006,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5120,0,3,0.00,220969350,43702,25.70,5110,5160,4960,6650,3590,5120,5056.28,1.91,0,-9337,5333,5226,5083,4976,4833,5280,5030,103,1530,500,3680,10,1,20661601,1058,28.76,1.94,12,0.21,178.00,2633.00,6770,20241106,-24.37,4060,20240610,26.11,6770,-24.37,20241106,4060,26.11,20240610,6770,-24.37,20241106,4060,26.11,20240610,4.98,N,226400,500,103 억,,394330,N,N,0,N,00,N
20241121,101005,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5020,-100,5,-1.95,115776360,23040,13.55,5110,5110,4960,6650,3590,5120,5025.02,1.91,0,-11537,5333,5226,5083,4976,4833,5280,5030,103,1530,500,3680,10,1,20661601,1037,28.20,1.91,12,0.11,178.00,2633.00,6770,20241106,-25.85,4060,20240610,23.65,6770,-25.85,20241106,4060,23.65,20240610,6770,-25.85,20241106,4060,23.65,20240610,4.98,N,226400,500,103 억,,394330,N,N,0,N,00,N
20241121,091007,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5040,-80,5,-1.56,28321460,5574,3.28,5110,5110,5040,6650,3590,5120,5080.99,1.91,0,-1551,5333,5226,5083,4976,4833,5280,5030,103,1530,500,3680,10,1,20661601,1041,28.31,1.91,12,0.03,178.00,2633.00,6770,20241106,-25.55,4060,20240610,24.14,6770,-25.55,20241106,4060,24.14,20240610,6770,-25.55,20241106,4060,24.14,20240610,4.98,N,226400,500,103 억,,394330,N,N,0,N,00,N
20241120,160958,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5120,90,2,1.79,859586325,170020,63.97,5020,5190,4940,6530,3530,5030,5055.65,2.05,0,-33531,5256,5142,4976,4862,4696,5200,4920,103,1500,500,3620,10,1,20661601,1058,28.76,1.94,12,0.82,178.00,2633.00,6770,20241106,-24.37,4060,20240610,26.11,6770,-24.37,20241106,4060,26.11,20240610,6770,-24.37,20241106,4060,26.11,20240610,5.07,N,226400,500,103 억,,423220,N,N,0,N,00,N
20241120,151011,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5110,80,2,1.59,797412435,157886,59.40,5020,5190,4940,6530,3530,5030,5050.56,2.05,0,-27562,5256,5142,4976,4862,4696,5200,4920,103,1500,500,3620,10,1,20661601,1056,28.71,1.94,12,0.76,178.00,2633.00,6770,20241106,-24.52,4060,20240610,25.86,6770,-24.52,20241106,4060,25.86,20240610,6770,-24.52,20241106,4060,25.86,20240610,5.07,N,226400,500,103 억,,423220,N,N,0,N,00,N
20241120,141013,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5130,100,2,1.99,701779515,139210,52.38,5020,5180,4940,6530,3530,5030,5041.16,2.05,0,-24115,5256,5142,4976,4862,4696,5200,4920,103,1500,500,3620,10,1,20661601,1060,28.82,1.95,12,0.67,178.00,2633.00,6770,20241106,-24.22,4060,20240610,26.35,6770,-24.22,20241106,4060,26.35,20240610,6770,-24.22,20241106,4060,26.35,20240610,5.07,N,226400,500,103 억,,423220,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 160951 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 5050 -70 5 -1.37 701826860 137982 81.14 5110 5160 4960 6650 3590 5120 5086.44 1.91 0 -60381 5333 5226 5083 4976 4833 5280 5030 103 1530 500 3680 10 1 20661601 1043 28.37 1.92 12 0.67 178.00 2633.00 6770 20241106 -25.41 4060 20240610 24.38 6770 -25.41 20241106 4060 24.38 20240610 6770 -25.41 20241106 4060 24.38 20240610 4.98 N 226400 500 103 억 394330 N N 0 N 00 N
3 20241121 151012 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 5100 -20 5 -0.39 668153310 131344 77.24 5110 5160 4960 6650 3590 5120 5087.05 1.91 0 -57159 5333 5226 5083 4976 4833 5280 5030 103 1530 500 3680 10 1 20661601 1054 28.65 1.94 12 0.64 178.00 2633.00 6770 20241106 -24.67 4060 20240610 25.62 6770 -24.67 20241106 4060 25.62 20240610 6770 -24.67 20241106 4060 25.62 20240610 4.98 N 226400 500 103 억 394330 N N 0 N 00 N
4 20241121 141009 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 5100 -20 5 -0.39 560703330 110308 64.87 5110 5160 4960 6650 3590 5120 5083.07 1.91 0 -42228 5333 5226 5083 4976 4833 5280 5030 103 1530 500 3680 10 1 20661601 1054 28.65 1.94 12 0.53 178.00 2633.00 6770 20241106 -24.67 4060 20240610 25.62 6770 -24.67 20241106 4060 25.62 20240610 6770 -24.67 20241106 4060 25.62 20240610 4.98 N 226400 500 103 억 394330 N N 0 N 00 N
5 20241121 131001 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 5110 -10 5 -0.20 449798650 88606 52.10 5110 5160 4960 6650 3590 5120 5076.39 1.91 0 -28648 5333 5226 5083 4976 4833 5280 5030 103 1530 500 3680 10 1 20661601 1056 28.71 1.94 12 0.43 178.00 2633.00 6770 20241106 -24.52 4060 20240610 25.86 6770 -24.52 20241106 4060 25.86 20240610 6770 -24.52 20241106 4060 25.86 20240610 4.98 N 226400 500 103 억 394330 N N 0 N 00 N
6 20241121 121003 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 5090 -30 5 -0.59 349876080 69029 40.59 5110 5160 4960 6650 3590 5120 5068.54 1.91 0 -15687 5333 5226 5083 4976 4833 5280 5030 103 1530 500 3680 10 1 20661601 1052 28.60 1.93 12 0.33 178.00 2633.00 6770 20241106 -24.82 4060 20240610 25.37 6770 -24.82 20241106 4060 25.37 20240610 6770 -24.82 20241106 4060 25.37 20240610 4.98 N 226400 500 103 억 394330 N N 0 N 00 N
7 20241121 111006 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 5120 0 3 0.00 220969350 43702 25.70 5110 5160 4960 6650 3590 5120 5056.28 1.91 0 -9337 5333 5226 5083 4976 4833 5280 5030 103 1530 500 3680 10 1 20661601 1058 28.76 1.94 12 0.21 178.00 2633.00 6770 20241106 -24.37 4060 20240610 26.11 6770 -24.37 20241106 4060 26.11 20240610 6770 -24.37 20241106 4060 26.11 20240610 4.98 N 226400 500 103 억 394330 N N 0 N 00 N
8 20241121 101005 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 5020 -100 5 -1.95 115776360 23040 13.55 5110 5110 4960 6650 3590 5120 5025.02 1.91 0 -11537 5333 5226 5083 4976 4833 5280 5030 103 1530 500 3680 10 1 20661601 1037 28.20 1.91 12 0.11 178.00 2633.00 6770 20241106 -25.85 4060 20240610 23.65 6770 -25.85 20241106 4060 23.65 20240610 6770 -25.85 20241106 4060 23.65 20240610 4.98 N 226400 500 103 억 394330 N N 0 N 00 N
9 20241121 091007 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 5040 -80 5 -1.56 28321460 5574 3.28 5110 5110 5040 6650 3590 5120 5080.99 1.91 0 -1551 5333 5226 5083 4976 4833 5280 5030 103 1530 500 3680 10 1 20661601 1041 28.31 1.91 12 0.03 178.00 2633.00 6770 20241106 -25.55 4060 20240610 24.14 6770 -25.55 20241106 4060 24.14 20240610 6770 -25.55 20241106 4060 24.14 20240610 4.98 N 226400 500 103 억 394330 N N 0 N 00 N
10 20241120 160958 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 5120 90 2 1.79 859586325 170020 63.97 5020 5190 4940 6530 3530 5030 5055.65 2.05 0 -33531 5256 5142 4976 4862 4696 5200 4920 103 1500 500 3620 10 1 20661601 1058 28.76 1.94 12 0.82 178.00 2633.00 6770 20241106 -24.37 4060 20240610 26.11 6770 -24.37 20241106 4060 26.11 20240610 6770 -24.37 20241106 4060 26.11 20240610 5.07 N 226400 500 103 억 423220 N N 0 N 00 N
11 20241120 151011 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 5110 80 2 1.59 797412435 157886 59.40 5020 5190 4940 6530 3530 5030 5050.56 2.05 0 -27562 5256 5142 4976 4862 4696 5200 4920 103 1500 500 3620 10 1 20661601 1056 28.71 1.94 12 0.76 178.00 2633.00 6770 20241106 -24.52 4060 20240610 25.86 6770 -24.52 20241106 4060 25.86 20240610 6770 -24.52 20241106 4060 25.86 20240610 5.07 N 226400 500 103 억 423220 N N 0 N 00 N
12 20241120 141013 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 5130 100 2 1.99 701779515 139210 52.38 5020 5180 4940 6530 3530 5030 5041.16 2.05 0 -24115 5256 5142 4976 4862 4696 5200 4920 103 1500 500 3620 10 1 20661601 1060 28.82 1.95 12 0.67 178.00 2633.00 6770 20241106 -24.22 4060 20240610 26.35 6770 -24.22 20241106 4060 26.35 20240610 6770 -24.22 20241106 4060 26.35 20240610 5.07 N 226400 500 103 억 423220 N N 0 N 00 N