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
335810/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
20241121,161132,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,2840,10,2,0.35,90396740,31718,101.88,2830,2960,2785,3675,1985,2830,2850.13,0.00,0,6953,3070,2950,2890,2770,2710,2920,2740,58,845,500,1860,5,1,11614526,330,-7.34,1.03,12,0.27,-387.00,2758.00,6350,20240216,-55.28,2785,20241121,1.97,6350,-55.28,20240216,2785,1.97,20241121,6350,-55.28,20240216,2785,1.97,20241121,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N
20241121,151154,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,2835,5,2,0.18,87044665,30537,98.08,2830,2960,2785,3675,1985,2830,2850.47,0.00,0,6964,3070,2950,2890,2770,2710,2920,2740,58,845,500,1860,5,1,11614526,329,-7.33,1.03,12,0.26,-387.00,2758.00,6350,20240216,-55.35,2785,20241121,1.80,6350,-55.35,20240216,2785,1.80,20241121,6350,-55.35,20240216,2785,1.80,20241121,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N
20241121,141151,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,2820,-10,5,-0.35,81468580,28562,91.74,2830,2960,2785,3675,1985,2830,2852.34,0.00,0,6309,3070,2950,2890,2770,2710,2920,2740,58,845,500,1860,5,1,11614526,328,-7.29,1.02,12,0.25,-387.00,2758.00,6350,20240216,-55.59,2785,20241121,1.26,6350,-55.59,20240216,2785,1.26,20241121,6350,-55.59,20240216,2785,1.26,20241121,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N
20241121,131145,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,2825,-5,5,-0.18,60837510,21279,68.35,2830,2960,2785,3675,1985,2830,2859.04,0.00,0,3617,3070,2950,2890,2770,2710,2920,2740,58,845,500,1860,5,1,11614526,328,-7.30,1.02,12,0.18,-387.00,2758.00,6350,20240216,-55.51,2785,20241121,1.44,6350,-55.51,20240216,2785,1.44,20241121,6350,-55.51,20240216,2785,1.44,20241121,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N
20241121,121145,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,2860,30,2,1.06,49644615,17358,55.75,2830,2960,2785,3675,1985,2830,2860.04,0.00,0,975,3070,2950,2890,2770,2710,2920,2740,58,845,500,1860,5,1,11614526,332,-7.39,1.04,12,0.15,-387.00,2758.00,6350,20240216,-54.96,2785,20241121,2.69,6350,-54.96,20240216,2785,2.69,20241121,6350,-54.96,20240216,2785,2.69,20241121,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N
20241121,111150,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,2850,20,2,0.71,23045375,8158,26.20,2830,2855,2785,3675,1985,2830,2824.88,0.00,0,561,3070,2950,2890,2770,2710,2920,2740,58,845,500,1860,5,1,11614526,331,-7.36,1.03,12,0.07,-387.00,2758.00,6350,20240216,-55.12,2785,20241121,2.33,6350,-55.12,20240216,2785,2.33,20241121,6350,-55.12,20240216,2785,2.33,20241121,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N
20241121,101148,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,2855,25,2,0.88,10810820,3844,12.35,2830,2855,2785,3675,1985,2830,2812.39,0.00,0,-549,3070,2950,2890,2770,2710,2920,2740,58,845,500,1860,5,1,11614526,332,-7.38,1.04,12,0.03,-387.00,2758.00,6350,20240216,-55.04,2785,20241121,2.51,6350,-55.04,20240216,2785,2.51,20241121,6350,-55.04,20240216,2785,2.51,20241121,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N
20241121,091150,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,2820,-10,5,-0.35,4946180,1757,5.64,2830,2830,2805,3675,1985,2830,2815.13,0.00,0,-1729,3070,2950,2890,2770,2710,2920,2740,58,845,500,1860,5,1,11614526,328,-7.29,1.02,12,0.02,-387.00,2758.00,6350,20240216,-55.59,2805,20241121,0.53,6350,-55.59,20240216,2805,0.53,20241121,6350,-55.59,20240216,2805,0.53,20241121,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N
20241120,161139,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,2830,-170,5,-5.67,89953285,31134,350.41,3000,3010,2830,3900,2100,3000,2889.43,0.00,0,-3198,3100,3050,3000,2950,2900,3025,2925,58,900,500,1980,5,1,11614526,329,-7.31,1.03,12,0.27,-387.00,2758.00,6350,20240216,-55.43,2830,20241120,0.00,6350,-55.43,20240216,2830,0.00,20241120,6350,-55.43,20240216,2830,0.00,20241120,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N
20241120,151153,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,2860,-140,5,-4.67,80689915,27867,313.64,3000,3010,2830,3900,2100,3000,2895.53,0.00,0,-1598,3100,3050,3000,2950,2900,3025,2925,58,900,500,1980,5,1,11614526,332,-7.39,1.04,12,0.24,-387.00,2758.00,6350,20240216,-54.96,2830,20241120,1.06,6350,-54.96,20240216,2830,1.06,20241120,6350,-54.96,20240216,2830,1.06,20241120,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N
20241120,141157,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2895,-105,5,-3.50,36674260,12546,141.20,3000,3010,2895,3900,2100,3000,2923.18,0.00,0,-1290,3100,3050,3000,2950,2900,3025,2925,58,900,500,1980,5,1,11614526,336,-7.48,1.05,12,0.11,-387.00,2758.00,6350,20240216,-54.41,2870,20241115,0.87,6350,-54.41,20240216,2870,0.87,20241115,6350,-54.41,20240216,2870,0.87,20241115,0.00,N,335810,500,58 억,,0,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 161132 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 2840 10 2 0.35 90396740 31718 101.88 2830 2960 2785 3675 1985 2830 2850.13 0.00 0 6953 3070 2950 2890 2770 2710 2920 2740 58 845 500 1860 5 1 11614526 330 -7.34 1.03 12 0.27 -387.00 2758.00 6350 20240216 -55.28 2785 20241121 1.97 6350 -55.28 20240216 2785 1.97 20241121 6350 -55.28 20240216 2785 1.97 20241121 0.00 N 335810 500 58 억 0 N N 0 N 00 N
3 20241121 151154 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 2835 5 2 0.18 87044665 30537 98.08 2830 2960 2785 3675 1985 2830 2850.47 0.00 0 6964 3070 2950 2890 2770 2710 2920 2740 58 845 500 1860 5 1 11614526 329 -7.33 1.03 12 0.26 -387.00 2758.00 6350 20240216 -55.35 2785 20241121 1.80 6350 -55.35 20240216 2785 1.80 20241121 6350 -55.35 20240216 2785 1.80 20241121 0.00 N 335810 500 58 억 0 N N 0 N 00 N
4 20241121 141151 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 2820 -10 5 -0.35 81468580 28562 91.74 2830 2960 2785 3675 1985 2830 2852.34 0.00 0 6309 3070 2950 2890 2770 2710 2920 2740 58 845 500 1860 5 1 11614526 328 -7.29 1.02 12 0.25 -387.00 2758.00 6350 20240216 -55.59 2785 20241121 1.26 6350 -55.59 20240216 2785 1.26 20241121 6350 -55.59 20240216 2785 1.26 20241121 0.00 N 335810 500 58 억 0 N N 0 N 00 N
5 20241121 131145 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 2825 -5 5 -0.18 60837510 21279 68.35 2830 2960 2785 3675 1985 2830 2859.04 0.00 0 3617 3070 2950 2890 2770 2710 2920 2740 58 845 500 1860 5 1 11614526 328 -7.30 1.02 12 0.18 -387.00 2758.00 6350 20240216 -55.51 2785 20241121 1.44 6350 -55.51 20240216 2785 1.44 20241121 6350 -55.51 20240216 2785 1.44 20241121 0.00 N 335810 500 58 억 0 N N 0 N 00 N
6 20241121 121145 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 2860 30 2 1.06 49644615 17358 55.75 2830 2960 2785 3675 1985 2830 2860.04 0.00 0 975 3070 2950 2890 2770 2710 2920 2740 58 845 500 1860 5 1 11614526 332 -7.39 1.04 12 0.15 -387.00 2758.00 6350 20240216 -54.96 2785 20241121 2.69 6350 -54.96 20240216 2785 2.69 20241121 6350 -54.96 20240216 2785 2.69 20241121 0.00 N 335810 500 58 억 0 N N 0 N 00 N
7 20241121 111150 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 2850 20 2 0.71 23045375 8158 26.20 2830 2855 2785 3675 1985 2830 2824.88 0.00 0 561 3070 2950 2890 2770 2710 2920 2740 58 845 500 1860 5 1 11614526 331 -7.36 1.03 12 0.07 -387.00 2758.00 6350 20240216 -55.12 2785 20241121 2.33 6350 -55.12 20240216 2785 2.33 20241121 6350 -55.12 20240216 2785 2.33 20241121 0.00 N 335810 500 58 억 0 N N 0 N 00 N
8 20241121 101148 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 2855 25 2 0.88 10810820 3844 12.35 2830 2855 2785 3675 1985 2830 2812.39 0.00 0 -549 3070 2950 2890 2770 2710 2920 2740 58 845 500 1860 5 1 11614526 332 -7.38 1.04 12 0.03 -387.00 2758.00 6350 20240216 -55.04 2785 20241121 2.51 6350 -55.04 20240216 2785 2.51 20241121 6350 -55.04 20240216 2785 2.51 20241121 0.00 N 335810 500 58 억 0 N N 0 N 00 N
9 20241121 091150 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 2820 -10 5 -0.35 4946180 1757 5.64 2830 2830 2805 3675 1985 2830 2815.13 0.00 0 -1729 3070 2950 2890 2770 2710 2920 2740 58 845 500 1860 5 1 11614526 328 -7.29 1.02 12 0.02 -387.00 2758.00 6350 20240216 -55.59 2805 20241121 0.53 6350 -55.59 20240216 2805 0.53 20241121 6350 -55.59 20240216 2805 0.53 20241121 0.00 N 335810 500 58 억 0 N N 0 N 00 N
10 20241120 161139 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 2830 -170 5 -5.67 89953285 31134 350.41 3000 3010 2830 3900 2100 3000 2889.43 0.00 0 -3198 3100 3050 3000 2950 2900 3025 2925 58 900 500 1980 5 1 11614526 329 -7.31 1.03 12 0.27 -387.00 2758.00 6350 20240216 -55.43 2830 20241120 0.00 6350 -55.43 20240216 2830 0.00 20241120 6350 -55.43 20240216 2830 0.00 20241120 0.00 N 335810 500 58 억 0 N N 0 N 00 N
11 20241120 151153 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 2860 -140 5 -4.67 80689915 27867 313.64 3000 3010 2830 3900 2100 3000 2895.53 0.00 0 -1598 3100 3050 3000 2950 2900 3025 2925 58 900 500 1980 5 1 11614526 332 -7.39 1.04 12 0.24 -387.00 2758.00 6350 20240216 -54.96 2830 20241120 1.06 6350 -54.96 20240216 2830 1.06 20241120 6350 -54.96 20240216 2830 1.06 20241120 0.00 N 335810 500 58 억 0 N N 0 N 00 N
12 20241120 141157 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2895 -105 5 -3.50 36674260 12546 141.20 3000 3010 2895 3900 2100 3000 2923.18 0.00 0 -1290 3100 3050 3000 2950 2900 3025 2925 58 900 500 1980 5 1 11614526 336 -7.48 1.05 12 0.11 -387.00 2758.00 6350 20240216 -54.41 2870 20241115 0.87 6350 -54.41 20240216 2870 0.87 20241115 6350 -54.41 20240216 2870 0.87 20241115 0.00 N 335810 500 58 억 0 N N 0 N 00 N