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
290660/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
20241121,161053,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,880,-39,5,-4.24,440757842,479573,398.31,929,963,863,1194,644,919,919.08,0.11,0,8488,952,935,922,905,892,929,899,230,275,500,660,1,1,46001217,405,-4.29,1.17,12,1.04,-205.00,749.00,1580,20240131,-44.30,826,20240806,6.54,1580,-44.30,20240131,826,6.54,20240806,1580,-44.30,20240131,826,6.54,20240806,0.00,N,290660,500,230 억,,51389,N,N,0,N,00,N
20241121,151114,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,891,-28,5,-3.05,431626580,469228,389.72,929,963,863,1194,644,919,919.87,0.11,0,8540,952,935,922,905,892,929,899,230,275,500,660,1,1,46001217,410,-4.35,1.19,12,1.02,-205.00,749.00,1580,20240131,-43.61,826,20240806,7.87,1580,-43.61,20240131,826,7.87,20240806,1580,-43.61,20240131,826,7.87,20240806,0.00,N,290660,500,230 억,,51389,N,N,0,N,00,N
20241121,141111,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,878,-41,5,-4.46,394708712,427343,354.93,929,963,863,1194,644,919,923.63,0.11,0,8652,952,935,922,905,892,929,899,230,275,500,660,1,1,46001217,404,-4.28,1.17,12,0.93,-205.00,749.00,1580,20240131,-44.43,826,20240806,6.30,1580,-44.43,20240131,826,6.30,20240806,1580,-44.43,20240131,826,6.30,20240806,0.00,N,290660,500,230 억,,51389,N,N,0,N,00,N
20241121,131104,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,891,-28,5,-3.05,384629047,415931,345.45,929,963,863,1194,644,919,924.74,0.11,0,11603,952,935,922,905,892,929,899,230,275,500,660,1,1,46001217,410,-4.35,1.19,12,0.90,-205.00,749.00,1580,20240131,-43.61,826,20240806,7.87,1580,-43.61,20240131,826,7.87,20240806,1580,-43.61,20240131,826,7.87,20240806,0.00,N,290660,500,230 억,,51389,N,N,0,N,00,N
20241121,121105,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,886,-33,5,-3.59,378802979,409333,339.97,929,963,863,1194,644,919,925.42,0.11,0,11556,952,935,922,905,892,929,899,230,275,500,660,1,1,46001217,408,-4.32,1.18,12,0.89,-205.00,749.00,1580,20240131,-43.92,826,20240806,7.26,1580,-43.92,20240131,826,7.26,20240806,1580,-43.92,20240131,826,7.26,20240806,0.00,N,290660,500,230 억,,51389,N,N,0,N,00,N
20241121,111109,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,903,-16,5,-1.74,337805886,363103,301.58,929,963,863,1194,644,919,930.33,0.11,0,7561,952,935,922,905,892,929,899,230,275,500,660,1,1,46001217,415,-4.40,1.21,12,0.79,-205.00,749.00,1580,20240131,-42.85,826,20240806,9.32,1580,-42.85,20240131,826,9.32,20240806,1580,-42.85,20240131,826,9.32,20240806,0.00,N,290660,500,230 억,,51389,N,N,0,N,00,N
20241121,101108,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,917,-2,5,-0.22,16375729,17877,14.85,929,929,896,1194,644,919,916.02,0.11,0,479,952,935,922,905,892,929,899,230,275,500,660,1,1,46001217,422,-4.47,1.22,12,0.04,-205.00,749.00,1580,20240131,-41.96,826,20240806,11.02,1580,-41.96,20240131,826,11.02,20240806,1580,-41.96,20240131,826,11.02,20240806,0.00,N,290660,500,230 억,,51389,N,N,0,N,00,N
20241121,091109,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,919,0,3,0.00,11286431,12299,10.22,929,929,909,1194,644,919,917.67,0.11,0,-54,952,935,922,905,892,929,899,230,275,500,660,1,1,46001217,423,-4.48,1.23,12,0.03,-205.00,749.00,1580,20240131,-41.84,826,20240806,11.26,1580,-41.84,20240131,826,11.26,20240806,1580,-41.84,20240131,826,11.26,20240806,0.00,N,290660,500,230 억,,51389,N,N,0,N,00,N
20241120,161059,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,919,-6,5,-0.65,111553635,120399,159.23,924,939,909,1202,648,925,926.53,0.12,0,-3048,961,942,925,906,889,934,898,230,277,500,660,1,1,46001217,423,-4.48,1.23,12,0.26,-205.00,749.00,1580,20240131,-41.84,826,20240806,11.26,1580,-41.84,20240131,826,11.26,20240806,1580,-41.84,20240131,826,11.26,20240806,0.00,N,290660,500,230 억,,54437,N,N,0,N,00,N
20241120,151114,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,919,-6,5,-0.65,111135490,119944,158.63,924,939,909,1202,648,925,926.56,0.12,0,-3048,961,942,925,906,889,934,898,230,277,500,660,1,1,46001217,423,-4.48,1.23,12,0.26,-205.00,749.00,1580,20240131,-41.84,826,20240806,11.26,1580,-41.84,20240131,826,11.26,20240806,1580,-41.84,20240131,826,11.26,20240806,0.00,N,290660,500,230 억,,54437,N,N,0,N,00,N
20241120,141116,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,922,-3,5,-0.32,105920235,114271,151.13,924,939,909,1202,648,925,926.92,0.12,0,-3677,961,942,925,906,889,934,898,230,277,500,660,1,1,46001217,424,-4.50,1.23,12,0.25,-205.00,749.00,1580,20240131,-41.65,826,20240806,11.62,1580,-41.65,20240131,826,11.62,20240806,1580,-41.65,20240131,826,11.62,20240806,0.00,N,290660,500,230 억,,54437,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 161053 57 100.00 KOSDAQ 의료정밀기기 N N N N N 880 -39 5 -4.24 440757842 479573 398.31 929 963 863 1194 644 919 919.08 0.11 0 8488 952 935 922 905 892 929 899 230 275 500 660 1 1 46001217 405 -4.29 1.17 12 1.04 -205.00 749.00 1580 20240131 -44.30 826 20240806 6.54 1580 -44.30 20240131 826 6.54 20240806 1580 -44.30 20240131 826 6.54 20240806 0.00 N 290660 500 230 억 51389 N N 0 N 00 N
3 20241121 151114 57 100.00 KOSDAQ 의료정밀기기 N N N N N 891 -28 5 -3.05 431626580 469228 389.72 929 963 863 1194 644 919 919.87 0.11 0 8540 952 935 922 905 892 929 899 230 275 500 660 1 1 46001217 410 -4.35 1.19 12 1.02 -205.00 749.00 1580 20240131 -43.61 826 20240806 7.87 1580 -43.61 20240131 826 7.87 20240806 1580 -43.61 20240131 826 7.87 20240806 0.00 N 290660 500 230 억 51389 N N 0 N 00 N
4 20241121 141111 57 100.00 KOSDAQ 의료정밀기기 N N N N N 878 -41 5 -4.46 394708712 427343 354.93 929 963 863 1194 644 919 923.63 0.11 0 8652 952 935 922 905 892 929 899 230 275 500 660 1 1 46001217 404 -4.28 1.17 12 0.93 -205.00 749.00 1580 20240131 -44.43 826 20240806 6.30 1580 -44.43 20240131 826 6.30 20240806 1580 -44.43 20240131 826 6.30 20240806 0.00 N 290660 500 230 억 51389 N N 0 N 00 N
5 20241121 131104 57 100.00 KOSDAQ 의료정밀기기 N N N N N 891 -28 5 -3.05 384629047 415931 345.45 929 963 863 1194 644 919 924.74 0.11 0 11603 952 935 922 905 892 929 899 230 275 500 660 1 1 46001217 410 -4.35 1.19 12 0.90 -205.00 749.00 1580 20240131 -43.61 826 20240806 7.87 1580 -43.61 20240131 826 7.87 20240806 1580 -43.61 20240131 826 7.87 20240806 0.00 N 290660 500 230 억 51389 N N 0 N 00 N
6 20241121 121105 57 100.00 KOSDAQ 의료정밀기기 N N N N N 886 -33 5 -3.59 378802979 409333 339.97 929 963 863 1194 644 919 925.42 0.11 0 11556 952 935 922 905 892 929 899 230 275 500 660 1 1 46001217 408 -4.32 1.18 12 0.89 -205.00 749.00 1580 20240131 -43.92 826 20240806 7.26 1580 -43.92 20240131 826 7.26 20240806 1580 -43.92 20240131 826 7.26 20240806 0.00 N 290660 500 230 억 51389 N N 0 N 00 N
7 20241121 111109 57 100.00 KOSDAQ 의료정밀기기 N N N N N 903 -16 5 -1.74 337805886 363103 301.58 929 963 863 1194 644 919 930.33 0.11 0 7561 952 935 922 905 892 929 899 230 275 500 660 1 1 46001217 415 -4.40 1.21 12 0.79 -205.00 749.00 1580 20240131 -42.85 826 20240806 9.32 1580 -42.85 20240131 826 9.32 20240806 1580 -42.85 20240131 826 9.32 20240806 0.00 N 290660 500 230 억 51389 N N 0 N 00 N
8 20241121 101108 57 100.00 KOSDAQ 의료정밀기기 N N N N N 917 -2 5 -0.22 16375729 17877 14.85 929 929 896 1194 644 919 916.02 0.11 0 479 952 935 922 905 892 929 899 230 275 500 660 1 1 46001217 422 -4.47 1.22 12 0.04 -205.00 749.00 1580 20240131 -41.96 826 20240806 11.02 1580 -41.96 20240131 826 11.02 20240806 1580 -41.96 20240131 826 11.02 20240806 0.00 N 290660 500 230 억 51389 N N 0 N 00 N
9 20241121 091109 57 100.00 KOSDAQ 의료정밀기기 N N N N N 919 0 3 0.00 11286431 12299 10.22 929 929 909 1194 644 919 917.67 0.11 0 -54 952 935 922 905 892 929 899 230 275 500 660 1 1 46001217 423 -4.48 1.23 12 0.03 -205.00 749.00 1580 20240131 -41.84 826 20240806 11.26 1580 -41.84 20240131 826 11.26 20240806 1580 -41.84 20240131 826 11.26 20240806 0.00 N 290660 500 230 억 51389 N N 0 N 00 N
10 20241120 161059 57 100.00 KOSDAQ 의료정밀기기 N N N N N 919 -6 5 -0.65 111553635 120399 159.23 924 939 909 1202 648 925 926.53 0.12 0 -3048 961 942 925 906 889 934 898 230 277 500 660 1 1 46001217 423 -4.48 1.23 12 0.26 -205.00 749.00 1580 20240131 -41.84 826 20240806 11.26 1580 -41.84 20240131 826 11.26 20240806 1580 -41.84 20240131 826 11.26 20240806 0.00 N 290660 500 230 억 54437 N N 0 N 00 N
11 20241120 151114 57 100.00 KOSDAQ 의료정밀기기 N N N N N 919 -6 5 -0.65 111135490 119944 158.63 924 939 909 1202 648 925 926.56 0.12 0 -3048 961 942 925 906 889 934 898 230 277 500 660 1 1 46001217 423 -4.48 1.23 12 0.26 -205.00 749.00 1580 20240131 -41.84 826 20240806 11.26 1580 -41.84 20240131 826 11.26 20240806 1580 -41.84 20240131 826 11.26 20240806 0.00 N 290660 500 230 억 54437 N N 0 N 00 N
12 20241120 141116 57 100.00 KOSDAQ 의료정밀기기 N N N N N 922 -3 5 -0.32 105920235 114271 151.13 924 939 909 1202 648 925 926.92 0.12 0 -3677 961 942 925 906 889 934 898 230 277 500 660 1 1 46001217 424 -4.50 1.23 12 0.25 -205.00 749.00 1580 20240131 -41.65 826 20240806 11.62 1580 -41.65 20240131 826 11.62 20240806 1580 -41.65 20240131 826 11.62 20240806 0.00 N 290660 500 230 억 54437 N N 0 N 00 N