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
303360/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
20241121,161106,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2665,30,2,1.14,35421580,13379,53.38,2720,2720,2610,3425,1845,2635,2647.55,0.06,0,-501,2735,2685,2630,2580,2525,2710,2605,64,790,500,1840,5,1,12877215,343,70.13,1.46,12,0.10,38.00,1827.00,3590,20240709,-25.77,2565,20241118,3.90,3590,-25.77,20240709,2565,3.90,20241118,3590,-25.77,20240709,2565,3.90,20241118,0.16,N,303360,500,64 억,,7523,N,N,0,N,00,N
20241121,151128,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2635,0,3,0.00,33835950,12783,51.00,2720,2720,2610,3425,1845,2635,2646.95,0.06,0,-367,2735,2685,2630,2580,2525,2710,2605,64,790,500,1840,5,1,12877215,339,69.34,1.44,12,0.10,38.00,1827.00,3590,20240709,-26.60,2565,20241118,2.73,3590,-26.60,20240709,2565,2.73,20241118,3590,-26.60,20240709,2565,2.73,20241118,0.16,N,303360,500,64 억,,7523,N,N,0,N,00,N
20241121,141125,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2650,15,2,0.57,21749610,8200,32.72,2720,2720,2610,3425,1845,2635,2652.39,0.06,0,-495,2735,2685,2630,2580,2525,2710,2605,64,790,500,1840,5,1,12877215,341,69.74,1.45,12,0.06,38.00,1827.00,3590,20240709,-26.18,2565,20241118,3.31,3590,-26.18,20240709,2565,3.31,20241118,3590,-26.18,20240709,2565,3.31,20241118,0.16,N,303360,500,64 억,,7523,N,N,0,N,00,N
20241121,131118,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2665,30,2,1.14,21480340,8099,32.31,2720,2720,2610,3425,1845,2635,2652.22,0.06,0,-489,2735,2685,2630,2580,2525,2710,2605,64,790,500,1840,5,1,12877215,343,70.13,1.46,12,0.06,38.00,1827.00,3590,20240709,-25.77,2565,20241118,3.90,3590,-25.77,20240709,2565,3.90,20241118,3590,-25.77,20240709,2565,3.90,20241118,0.16,N,303360,500,64 억,,7523,N,N,0,N,00,N
20241121,121119,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2635,0,3,0.00,18538495,6988,27.88,2720,2720,2610,3425,1845,2635,2652.90,0.06,0,-362,2735,2685,2630,2580,2525,2710,2605,64,790,500,1840,5,1,12877215,339,69.34,1.44,12,0.05,38.00,1827.00,3590,20240709,-26.60,2565,20241118,2.73,3590,-26.60,20240709,2565,2.73,20241118,3590,-26.60,20240709,2565,2.73,20241118,0.16,N,303360,500,64 억,,7523,N,N,0,N,00,N
20241121,111123,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2635,0,3,0.00,15784910,5943,23.71,2720,2720,2610,3425,1845,2635,2656.05,0.06,0,-308,2735,2685,2630,2580,2525,2710,2605,64,790,500,1840,5,1,12877215,339,69.34,1.44,12,0.05,38.00,1827.00,3590,20240709,-26.60,2565,20241118,2.73,3590,-26.60,20240709,2565,2.73,20241118,3590,-26.60,20240709,2565,2.73,20241118,0.16,N,303360,500,64 억,,7523,N,N,0,N,00,N
20241121,101122,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2625,-10,5,-0.38,11596120,4354,17.37,2720,2720,2610,3425,1845,2635,2663.33,0.06,0,-273,2735,2685,2630,2580,2525,2710,2605,64,790,500,1840,5,1,12877215,338,69.08,1.44,12,0.03,38.00,1827.00,3590,20240709,-26.88,2565,20241118,2.34,3590,-26.88,20240709,2565,2.34,20241118,3590,-26.88,20240709,2565,2.34,20241118,0.16,N,303360,500,64 억,,7523,N,N,0,N,00,N
20241121,091123,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2670,35,2,1.33,5158465,1909,7.62,2720,2720,2650,3425,1845,2635,2702.18,0.06,0,-212,2735,2685,2630,2580,2525,2710,2605,64,790,500,1840,5,1,12877215,344,70.26,1.46,12,0.01,38.00,1827.00,3590,20240709,-25.63,2565,20241118,4.09,3590,-25.63,20240709,2565,4.09,20241118,3590,-25.63,20240709,2565,4.09,20241118,0.16,N,303360,500,64 억,,7523,N,N,0,N,00,N
20241120,161113,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2635,55,2,2.13,65288625,25063,108.10,2600,2680,2575,3350,1810,2580,2604.98,0.06,0,89,2663,2621,2598,2556,2533,2610,2545,64,770,500,1800,5,1,12877215,339,69.34,1.44,12,0.19,38.00,1827.00,3590,20240709,-26.60,2565,20241118,2.73,3590,-26.60,20240709,2565,2.73,20241118,3590,-26.60,20240709,2565,2.73,20241118,0.14,N,303360,500,64 억,,7434,N,N,0,N,00,N
20241120,151128,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2640,60,2,2.33,65267540,25055,108.07,2600,2680,2575,3350,1810,2580,2604.97,0.06,0,89,2663,2621,2598,2556,2533,2610,2545,64,770,500,1800,5,1,12877215,340,69.47,1.44,12,0.19,38.00,1827.00,3590,20240709,-26.46,2565,20241118,2.92,3590,-26.46,20240709,2565,2.92,20241118,3590,-26.46,20240709,2565,2.92,20241118,0.14,N,303360,500,64 억,,7434,N,N,0,N,00,N
20241120,141130,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2610,30,2,1.16,58421615,22458,96.86,2600,2620,2575,3350,1810,2580,2601.37,0.06,0,-87,2663,2621,2598,2556,2533,2610,2545,64,770,500,1800,5,1,12877215,336,68.68,1.43,12,0.17,38.00,1827.00,3590,20240709,-27.30,2565,20241118,1.75,3590,-27.30,20240709,2565,1.75,20241118,3590,-27.30,20240709,2565,1.75,20241118,0.14,N,303360,500,64 억,,7434,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 161106 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2665 30 2 1.14 35421580 13379 53.38 2720 2720 2610 3425 1845 2635 2647.55 0.06 0 -501 2735 2685 2630 2580 2525 2710 2605 64 790 500 1840 5 1 12877215 343 70.13 1.46 12 0.10 38.00 1827.00 3590 20240709 -25.77 2565 20241118 3.90 3590 -25.77 20240709 2565 3.90 20241118 3590 -25.77 20240709 2565 3.90 20241118 0.16 N 303360 500 64 억 7523 N N 0 N 00 N
3 20241121 151128 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2635 0 3 0.00 33835950 12783 51.00 2720 2720 2610 3425 1845 2635 2646.95 0.06 0 -367 2735 2685 2630 2580 2525 2710 2605 64 790 500 1840 5 1 12877215 339 69.34 1.44 12 0.10 38.00 1827.00 3590 20240709 -26.60 2565 20241118 2.73 3590 -26.60 20240709 2565 2.73 20241118 3590 -26.60 20240709 2565 2.73 20241118 0.16 N 303360 500 64 억 7523 N N 0 N 00 N
4 20241121 141125 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2650 15 2 0.57 21749610 8200 32.72 2720 2720 2610 3425 1845 2635 2652.39 0.06 0 -495 2735 2685 2630 2580 2525 2710 2605 64 790 500 1840 5 1 12877215 341 69.74 1.45 12 0.06 38.00 1827.00 3590 20240709 -26.18 2565 20241118 3.31 3590 -26.18 20240709 2565 3.31 20241118 3590 -26.18 20240709 2565 3.31 20241118 0.16 N 303360 500 64 억 7523 N N 0 N 00 N
5 20241121 131118 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2665 30 2 1.14 21480340 8099 32.31 2720 2720 2610 3425 1845 2635 2652.22 0.06 0 -489 2735 2685 2630 2580 2525 2710 2605 64 790 500 1840 5 1 12877215 343 70.13 1.46 12 0.06 38.00 1827.00 3590 20240709 -25.77 2565 20241118 3.90 3590 -25.77 20240709 2565 3.90 20241118 3590 -25.77 20240709 2565 3.90 20241118 0.16 N 303360 500 64 억 7523 N N 0 N 00 N
6 20241121 121119 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2635 0 3 0.00 18538495 6988 27.88 2720 2720 2610 3425 1845 2635 2652.90 0.06 0 -362 2735 2685 2630 2580 2525 2710 2605 64 790 500 1840 5 1 12877215 339 69.34 1.44 12 0.05 38.00 1827.00 3590 20240709 -26.60 2565 20241118 2.73 3590 -26.60 20240709 2565 2.73 20241118 3590 -26.60 20240709 2565 2.73 20241118 0.16 N 303360 500 64 억 7523 N N 0 N 00 N
7 20241121 111123 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2635 0 3 0.00 15784910 5943 23.71 2720 2720 2610 3425 1845 2635 2656.05 0.06 0 -308 2735 2685 2630 2580 2525 2710 2605 64 790 500 1840 5 1 12877215 339 69.34 1.44 12 0.05 38.00 1827.00 3590 20240709 -26.60 2565 20241118 2.73 3590 -26.60 20240709 2565 2.73 20241118 3590 -26.60 20240709 2565 2.73 20241118 0.16 N 303360 500 64 억 7523 N N 0 N 00 N
8 20241121 101122 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2625 -10 5 -0.38 11596120 4354 17.37 2720 2720 2610 3425 1845 2635 2663.33 0.06 0 -273 2735 2685 2630 2580 2525 2710 2605 64 790 500 1840 5 1 12877215 338 69.08 1.44 12 0.03 38.00 1827.00 3590 20240709 -26.88 2565 20241118 2.34 3590 -26.88 20240709 2565 2.34 20241118 3590 -26.88 20240709 2565 2.34 20241118 0.16 N 303360 500 64 억 7523 N N 0 N 00 N
9 20241121 091123 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2670 35 2 1.33 5158465 1909 7.62 2720 2720 2650 3425 1845 2635 2702.18 0.06 0 -212 2735 2685 2630 2580 2525 2710 2605 64 790 500 1840 5 1 12877215 344 70.26 1.46 12 0.01 38.00 1827.00 3590 20240709 -25.63 2565 20241118 4.09 3590 -25.63 20240709 2565 4.09 20241118 3590 -25.63 20240709 2565 4.09 20241118 0.16 N 303360 500 64 억 7523 N N 0 N 00 N
10 20241120 161113 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2635 55 2 2.13 65288625 25063 108.10 2600 2680 2575 3350 1810 2580 2604.98 0.06 0 89 2663 2621 2598 2556 2533 2610 2545 64 770 500 1800 5 1 12877215 339 69.34 1.44 12 0.19 38.00 1827.00 3590 20240709 -26.60 2565 20241118 2.73 3590 -26.60 20240709 2565 2.73 20241118 3590 -26.60 20240709 2565 2.73 20241118 0.14 N 303360 500 64 억 7434 N N 0 N 00 N
11 20241120 151128 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2640 60 2 2.33 65267540 25055 108.07 2600 2680 2575 3350 1810 2580 2604.97 0.06 0 89 2663 2621 2598 2556 2533 2610 2545 64 770 500 1800 5 1 12877215 340 69.47 1.44 12 0.19 38.00 1827.00 3590 20240709 -26.46 2565 20241118 2.92 3590 -26.46 20240709 2565 2.92 20241118 3590 -26.46 20240709 2565 2.92 20241118 0.14 N 303360 500 64 억 7434 N N 0 N 00 N
12 20241120 141130 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2610 30 2 1.16 58421615 22458 96.86 2600 2620 2575 3350 1810 2580 2601.37 0.06 0 -87 2663 2621 2598 2556 2533 2610 2545 64 770 500 1800 5 1 12877215 336 68.68 1.43 12 0.17 38.00 1827.00 3590 20240709 -27.30 2565 20241118 1.75 3590 -27.30 20240709 2565 1.75 20241118 3590 -27.30 20240709 2565 1.75 20241118 0.14 N 303360 500 64 억 7434 N N 0 N 00 N