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
228670/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
20241121,160954,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6470,-170,5,-2.56,270690540,41966,142.56,6610,6620,6380,8630,4650,6640,6450.23,11.72,0,-1963,6893,6766,6643,6516,6393,6830,6580,77,1990,500,4640,10,1,15495254,1003,-46.55,0.79,12,0.27,-139.00,8212.00,25700,20231121,-74.82,6140,20241115,5.37,25100,-74.22,20240109,6140,5.37,20241115,25700,-74.82,20231121,6140,5.37,20241115,4.11,N,228670,500,77 억,,1816581,N,N,10,N,00,N
20241121,151014,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6450,-190,5,-2.86,258004370,40001,135.88,6610,6620,6380,8630,4650,6640,6449.95,11.72,0,-1067,6893,6766,6643,6516,6393,6830,6580,77,1990,500,4640,10,1,15495254,999,-46.40,0.79,12,0.26,-139.00,8212.00,25700,20231121,-74.90,6140,20241115,5.05,25100,-74.30,20240109,6140,5.05,20241115,25700,-74.90,20231121,6140,5.05,20241115,4.11,N,228670,500,77 억,,1816581,N,N,11,N,00,N
20241121,141011,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6450,-190,5,-2.86,228918500,35488,120.55,6610,6620,6380,8630,4650,6640,6450.59,11.72,0,-633,6893,6766,6643,6516,6393,6830,6580,77,1990,500,4640,10,1,15495254,999,-46.40,0.79,12,0.23,-139.00,8212.00,25700,20231121,-74.90,6140,20241115,5.05,25100,-74.30,20240109,6140,5.05,20241115,25700,-74.90,20231121,6140,5.05,20241115,4.11,N,228670,500,77 억,,1816581,N,N,11,N,00,N
20241121,131004,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6460,-180,5,-2.71,206681850,32042,108.85,6610,6620,6380,8630,4650,6640,6450.34,11.72,0,-755,6893,6766,6643,6516,6393,6830,6580,77,1990,500,4640,10,1,15495254,1001,-46.47,0.79,12,0.21,-139.00,8212.00,25700,20231121,-74.86,6140,20241115,5.21,25100,-74.26,20240109,6140,5.21,20241115,25700,-74.86,20231121,6140,5.21,20241115,4.11,N,228670,500,77 억,,1816581,N,N,11,N,00,N
20241121,121005,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6390,-250,5,-3.77,184498480,28600,97.15,6610,6620,6380,8630,4650,6640,6451.00,11.72,0,-2605,6893,6766,6643,6516,6393,6830,6580,77,1990,500,4640,10,1,15495254,990,-45.97,0.78,12,0.18,-139.00,8212.00,25700,20231121,-75.14,6140,20241115,4.07,25100,-74.54,20240109,6140,4.07,20241115,25700,-75.14,20231121,6140,4.07,20241115,4.11,N,228670,500,77 억,,1816581,N,N,11,N,00,N
20241121,111009,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6430,-210,5,-3.16,153174650,23727,80.60,6610,6620,6380,8630,4650,6640,6455.71,11.72,0,-2970,6893,6766,6643,6516,6393,6830,6580,77,1990,500,4640,10,1,15495254,996,-46.26,0.78,12,0.15,-139.00,8212.00,25700,20231121,-74.98,6140,20241115,4.72,25100,-74.38,20240109,6140,4.72,20241115,25700,-74.98,20231121,6140,4.72,20241115,4.11,N,228670,500,77 억,,1816581,N,N,11,N,00,N
20241121,101008,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6490,-150,5,-2.26,91097880,14067,47.79,6610,6620,6430,8630,4650,6640,6476.00,11.72,0,-1967,6893,6766,6643,6516,6393,6830,6580,77,1990,500,4640,10,1,15495254,1006,-46.69,0.79,12,0.09,-139.00,8212.00,25700,20231121,-74.75,6140,20241115,5.70,25100,-74.14,20240109,6140,5.70,20241115,25700,-74.75,20231121,6140,5.70,20241115,4.11,N,228670,500,77 억,,1816581,N,N,11,N,00,N
20241121,091010,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6530,-110,5,-1.66,16564070,2532,8.60,6610,6620,6500,8630,4650,6640,6541.89,11.72,0,-2030,6893,6766,6643,6516,6393,6830,6580,77,1990,500,4640,10,1,15495254,1012,-46.98,0.80,12,0.02,-139.00,8212.00,25700,20231121,-74.59,6140,20241115,6.35,25100,-73.98,20240109,6140,6.35,20241115,25700,-74.59,20231121,6140,6.35,20241115,4.11,N,228670,500,77 억,,1816581,N,N,11,N,00,N
20241120,161000,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6640,-50,5,-0.75,191675480,29041,77.19,6630,6770,6520,8690,4690,6690,6600.17,11.73,0,-608,6903,6796,6673,6566,6443,6735,6505,77,2000,500,4680,10,1,15495254,1029,-47.77,0.81,12,0.19,-139.00,8212.00,25700,20231121,-74.16,6140,20241115,8.14,25100,-73.55,20240109,6140,8.14,20241115,25700,-74.16,20231121,6140,8.14,20241115,4.11,N,228670,500,77 억,,1817180,N,N,11,N,00,N
20241120,151013,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6630,-60,5,-0.90,176135100,26700,70.97,6630,6770,6520,8690,4690,6690,6596.82,11.73,0,153,6903,6796,6673,6566,6443,6735,6505,77,2000,500,4680,10,1,15495254,1027,-47.70,0.81,12,0.17,-139.00,8212.00,25700,20231121,-74.20,6140,20241115,7.98,25100,-73.59,20240109,6140,7.98,20241115,25700,-74.20,20231121,6140,7.98,20241115,4.11,N,228670,500,77 억,,1817180,N,N,10,N,00,N
20241120,141015,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6580,-110,5,-1.64,158733610,24073,63.99,6630,6770,6520,8690,4690,6690,6593.84,11.73,0,168,6903,6796,6673,6566,6443,6735,6505,77,2000,500,4680,10,1,15495254,1020,-47.34,0.80,12,0.16,-139.00,8212.00,25700,20231121,-74.40,6140,20241115,7.17,25100,-73.78,20240109,6140,7.17,20241115,25700,-74.40,20231121,6140,7.17,20241115,4.11,N,228670,500,77 억,,1817180,N,N,10,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 160954 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 6470 -170 5 -2.56 270690540 41966 142.56 6610 6620 6380 8630 4650 6640 6450.23 11.72 0 -1963 6893 6766 6643 6516 6393 6830 6580 77 1990 500 4640 10 1 15495254 1003 -46.55 0.79 12 0.27 -139.00 8212.00 25700 20231121 -74.82 6140 20241115 5.37 25100 -74.22 20240109 6140 5.37 20241115 25700 -74.82 20231121 6140 5.37 20241115 4.11 N 228670 500 77 억 1816581 N N 10 N 00 N
3 20241121 151014 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 6450 -190 5 -2.86 258004370 40001 135.88 6610 6620 6380 8630 4650 6640 6449.95 11.72 0 -1067 6893 6766 6643 6516 6393 6830 6580 77 1990 500 4640 10 1 15495254 999 -46.40 0.79 12 0.26 -139.00 8212.00 25700 20231121 -74.90 6140 20241115 5.05 25100 -74.30 20240109 6140 5.05 20241115 25700 -74.90 20231121 6140 5.05 20241115 4.11 N 228670 500 77 억 1816581 N N 11 N 00 N
4 20241121 141011 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 6450 -190 5 -2.86 228918500 35488 120.55 6610 6620 6380 8630 4650 6640 6450.59 11.72 0 -633 6893 6766 6643 6516 6393 6830 6580 77 1990 500 4640 10 1 15495254 999 -46.40 0.79 12 0.23 -139.00 8212.00 25700 20231121 -74.90 6140 20241115 5.05 25100 -74.30 20240109 6140 5.05 20241115 25700 -74.90 20231121 6140 5.05 20241115 4.11 N 228670 500 77 억 1816581 N N 11 N 00 N
5 20241121 131004 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 6460 -180 5 -2.71 206681850 32042 108.85 6610 6620 6380 8630 4650 6640 6450.34 11.72 0 -755 6893 6766 6643 6516 6393 6830 6580 77 1990 500 4640 10 1 15495254 1001 -46.47 0.79 12 0.21 -139.00 8212.00 25700 20231121 -74.86 6140 20241115 5.21 25100 -74.26 20240109 6140 5.21 20241115 25700 -74.86 20231121 6140 5.21 20241115 4.11 N 228670 500 77 억 1816581 N N 11 N 00 N
6 20241121 121005 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 6390 -250 5 -3.77 184498480 28600 97.15 6610 6620 6380 8630 4650 6640 6451.00 11.72 0 -2605 6893 6766 6643 6516 6393 6830 6580 77 1990 500 4640 10 1 15495254 990 -45.97 0.78 12 0.18 -139.00 8212.00 25700 20231121 -75.14 6140 20241115 4.07 25100 -74.54 20240109 6140 4.07 20241115 25700 -75.14 20231121 6140 4.07 20241115 4.11 N 228670 500 77 억 1816581 N N 11 N 00 N
7 20241121 111009 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 6430 -210 5 -3.16 153174650 23727 80.60 6610 6620 6380 8630 4650 6640 6455.71 11.72 0 -2970 6893 6766 6643 6516 6393 6830 6580 77 1990 500 4640 10 1 15495254 996 -46.26 0.78 12 0.15 -139.00 8212.00 25700 20231121 -74.98 6140 20241115 4.72 25100 -74.38 20240109 6140 4.72 20241115 25700 -74.98 20231121 6140 4.72 20241115 4.11 N 228670 500 77 억 1816581 N N 11 N 00 N
8 20241121 101008 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 6490 -150 5 -2.26 91097880 14067 47.79 6610 6620 6430 8630 4650 6640 6476.00 11.72 0 -1967 6893 6766 6643 6516 6393 6830 6580 77 1990 500 4640 10 1 15495254 1006 -46.69 0.79 12 0.09 -139.00 8212.00 25700 20231121 -74.75 6140 20241115 5.70 25100 -74.14 20240109 6140 5.70 20241115 25700 -74.75 20231121 6140 5.70 20241115 4.11 N 228670 500 77 억 1816581 N N 11 N 00 N
9 20241121 091010 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 6530 -110 5 -1.66 16564070 2532 8.60 6610 6620 6500 8630 4650 6640 6541.89 11.72 0 -2030 6893 6766 6643 6516 6393 6830 6580 77 1990 500 4640 10 1 15495254 1012 -46.98 0.80 12 0.02 -139.00 8212.00 25700 20231121 -74.59 6140 20241115 6.35 25100 -73.98 20240109 6140 6.35 20241115 25700 -74.59 20231121 6140 6.35 20241115 4.11 N 228670 500 77 억 1816581 N N 11 N 00 N
10 20241120 161000 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 6640 -50 5 -0.75 191675480 29041 77.19 6630 6770 6520 8690 4690 6690 6600.17 11.73 0 -608 6903 6796 6673 6566 6443 6735 6505 77 2000 500 4680 10 1 15495254 1029 -47.77 0.81 12 0.19 -139.00 8212.00 25700 20231121 -74.16 6140 20241115 8.14 25100 -73.55 20240109 6140 8.14 20241115 25700 -74.16 20231121 6140 8.14 20241115 4.11 N 228670 500 77 억 1817180 N N 11 N 00 N
11 20241120 151013 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 6630 -60 5 -0.90 176135100 26700 70.97 6630 6770 6520 8690 4690 6690 6596.82 11.73 0 153 6903 6796 6673 6566 6443 6735 6505 77 2000 500 4680 10 1 15495254 1027 -47.70 0.81 12 0.17 -139.00 8212.00 25700 20231121 -74.20 6140 20241115 7.98 25100 -73.59 20240109 6140 7.98 20241115 25700 -74.20 20231121 6140 7.98 20241115 4.11 N 228670 500 77 억 1817180 N N 10 N 00 N
12 20241120 141015 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 6580 -110 5 -1.64 158733610 24073 63.99 6630 6770 6520 8690 4690 6690 6593.84 11.73 0 168 6903 6796 6673 6566 6443 6735 6505 77 2000 500 4680 10 1 15495254 1020 -47.34 0.80 12 0.16 -139.00 8212.00 25700 20231121 -74.40 6140 20241115 7.17 25100 -73.78 20240109 6140 7.17 20241115 25700 -74.40 20231121 6140 7.17 20241115 4.11 N 228670 500 77 억 1817180 N N 10 N 00 N