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
335890/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
20241121,161133,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,8040,-190,5,-2.31,4548853210,562104,105.08,8210,8230,8030,10690,5770,8230,8092.70,2.15,0,-87439,8536,8382,8276,8122,8016,8460,8200,58,2460,100,6090,10,1,58419125,4697,21.73,7.80,12,0.96,370.00,1031.00,12030,20240401,-33.17,7050,20240208,14.04,12030,-33.17,20240401,7050,14.04,20240208,12030,-33.17,20240401,7050,14.04,20240208,5.25,N,335890,100,58 억,,1254161,N,N,3597,N,00,N
20241121,151154,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,8060,-170,5,-2.07,3883024760,479335,89.61,8210,8230,8050,10690,5770,8230,8100.81,2.15,0,-89726,8536,8382,8276,8122,8016,8460,8200,58,2460,100,6090,10,1,58419125,4709,21.78,7.82,12,0.82,370.00,1031.00,12030,20240401,-33.00,7050,20240208,14.33,12030,-33.00,20240401,7050,14.33,20240208,12030,-33.00,20240401,7050,14.33,20240208,5.25,N,335890,100,58 억,,1254161,N,N,471,N,00,N
20241121,141152,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,8080,-150,5,-1.82,3312158300,408521,76.37,8210,8230,8060,10690,5770,8230,8107.63,2.15,0,-74708,8536,8382,8276,8122,8016,8460,8200,58,2460,100,6090,10,1,58419125,4720,21.84,7.84,12,0.70,370.00,1031.00,12030,20240401,-32.83,7050,20240208,14.61,12030,-32.83,20240401,7050,14.61,20240208,12030,-32.83,20240401,7050,14.61,20240208,5.25,N,335890,100,58 억,,1254161,N,N,471,N,00,N
20241121,131146,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,8090,-140,5,-1.70,2645586890,325960,60.94,8210,8230,8060,10690,5770,8230,8116.24,2.15,0,-53350,8536,8382,8276,8122,8016,8460,8200,58,2460,100,6090,10,1,58419125,4726,21.86,7.85,12,0.56,370.00,1031.00,12030,20240401,-32.75,7050,20240208,14.75,12030,-32.75,20240401,7050,14.75,20240208,12030,-32.75,20240401,7050,14.75,20240208,5.25,N,335890,100,58 억,,1254161,N,N,471,N,00,N
20241121,121146,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,8100,-130,5,-1.58,2049203800,252194,47.15,8210,8230,8080,10690,5770,8230,8125.44,2.15,0,-51724,8536,8382,8276,8122,8016,8460,8200,58,2460,100,6090,10,1,58419125,4732,21.89,7.86,12,0.43,370.00,1031.00,12030,20240401,-32.67,7050,20240208,14.89,12030,-32.67,20240401,7050,14.89,20240208,12030,-32.67,20240401,7050,14.89,20240208,5.25,N,335890,100,58 억,,1254161,N,N,471,N,00,N
20241121,111151,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,8120,-110,5,-1.34,1600402900,196743,36.78,8210,8230,8090,10690,5770,8230,8134.41,2.15,0,-30261,8536,8382,8276,8122,8016,8460,8200,58,2460,100,6090,10,1,58419125,4744,21.95,7.88,12,0.34,370.00,1031.00,12030,20240401,-32.50,7050,20240208,15.18,12030,-32.50,20240401,7050,15.18,20240208,12030,-32.50,20240401,7050,15.18,20240208,5.25,N,335890,100,58 억,,1254161,N,N,471,N,00,N
20241121,101149,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,8140,-90,5,-1.09,1211065500,148787,27.81,8210,8230,8090,10690,5770,8230,8139.49,2.15,0,-21204,8536,8382,8276,8122,8016,8460,8200,58,2460,100,6090,10,1,58419125,4755,22.00,7.90,12,0.25,370.00,1031.00,12030,20240401,-32.34,7050,20240208,15.46,12030,-32.34,20240401,7050,15.46,20240208,12030,-32.34,20240401,7050,15.46,20240208,5.25,N,335890,100,58 억,,1254161,N,N,471,N,00,N
20241121,091150,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,8180,-50,5,-0.61,234236610,28633,5.35,8210,8230,8150,10690,5770,8230,8180.37,2.15,0,-12893,8536,8382,8276,8122,8016,8460,8200,58,2460,100,6090,10,1,58419125,4779,22.11,7.93,12,0.05,370.00,1031.00,12030,20240401,-32.00,7050,20240208,16.03,12030,-32.00,20240401,7050,16.03,20240208,12030,-32.00,20240401,7050,16.03,20240208,5.25,N,335890,100,58 억,,1254161,N,N,471,N,00,N
20241120,161140,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,8230,100,2,1.23,4422108100,531562,182.31,8170,8430,8170,10560,5700,8130,8319.47,1.91,0,135482,8336,8232,8166,8062,7996,8285,8115,58,2430,100,6010,10,1,58419125,4808,22.24,7.98,12,0.91,370.00,1031.00,12030,20240401,-31.59,7050,20240208,16.74,12030,-31.59,20240401,7050,16.74,20240208,12030,-31.59,20240401,7050,16.74,20240208,5.21,N,335890,100,58 억,,1117737,N,N,471,N,00,N
20241120,151154,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,8250,120,2,1.48,4252696410,510982,175.25,8170,8430,8170,10560,5700,8130,8322.60,1.91,0,135117,8336,8232,8166,8062,7996,8285,8115,58,2430,100,6010,10,1,58419125,4820,22.30,8.00,12,0.87,370.00,1031.00,12030,20240401,-31.42,7050,20240208,17.02,12030,-31.42,20240401,7050,17.02,20240208,12030,-31.42,20240401,7050,17.02,20240208,5.21,N,335890,100,58 억,,1117737,N,N,2869,N,00,N
20241120,141157,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,8290,160,2,1.97,3741968530,449132,154.04,8170,8430,8170,10560,5700,8130,8331.56,1.91,0,126595,8336,8232,8166,8062,7996,8285,8115,58,2430,100,6010,10,1,58419125,4843,22.41,8.04,12,0.77,370.00,1031.00,12030,20240401,-31.09,7050,20240208,17.59,12030,-31.09,20240401,7050,17.59,20240208,12030,-31.09,20240401,7050,17.59,20240208,5.21,N,335890,100,58 억,,1117737,N,N,2869,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 161133 55 40.00 KOSDAQ 의료정밀기기 N N N Y 40 N 8040 -190 5 -2.31 4548853210 562104 105.08 8210 8230 8030 10690 5770 8230 8092.70 2.15 0 -87439 8536 8382 8276 8122 8016 8460 8200 58 2460 100 6090 10 1 58419125 4697 21.73 7.80 12 0.96 370.00 1031.00 12030 20240401 -33.17 7050 20240208 14.04 12030 -33.17 20240401 7050 14.04 20240208 12030 -33.17 20240401 7050 14.04 20240208 5.25 N 335890 100 58 억 1254161 N N 3597 N 00 N
3 20241121 151154 55 40.00 KOSDAQ 의료정밀기기 N N N Y 40 N 8060 -170 5 -2.07 3883024760 479335 89.61 8210 8230 8050 10690 5770 8230 8100.81 2.15 0 -89726 8536 8382 8276 8122 8016 8460 8200 58 2460 100 6090 10 1 58419125 4709 21.78 7.82 12 0.82 370.00 1031.00 12030 20240401 -33.00 7050 20240208 14.33 12030 -33.00 20240401 7050 14.33 20240208 12030 -33.00 20240401 7050 14.33 20240208 5.25 N 335890 100 58 억 1254161 N N 471 N 00 N
4 20241121 141152 55 40.00 KOSDAQ 의료정밀기기 N N N Y 40 N 8080 -150 5 -1.82 3312158300 408521 76.37 8210 8230 8060 10690 5770 8230 8107.63 2.15 0 -74708 8536 8382 8276 8122 8016 8460 8200 58 2460 100 6090 10 1 58419125 4720 21.84 7.84 12 0.70 370.00 1031.00 12030 20240401 -32.83 7050 20240208 14.61 12030 -32.83 20240401 7050 14.61 20240208 12030 -32.83 20240401 7050 14.61 20240208 5.25 N 335890 100 58 억 1254161 N N 471 N 00 N
5 20241121 131146 55 40.00 KOSDAQ 의료정밀기기 N N N Y 40 N 8090 -140 5 -1.70 2645586890 325960 60.94 8210 8230 8060 10690 5770 8230 8116.24 2.15 0 -53350 8536 8382 8276 8122 8016 8460 8200 58 2460 100 6090 10 1 58419125 4726 21.86 7.85 12 0.56 370.00 1031.00 12030 20240401 -32.75 7050 20240208 14.75 12030 -32.75 20240401 7050 14.75 20240208 12030 -32.75 20240401 7050 14.75 20240208 5.25 N 335890 100 58 억 1254161 N N 471 N 00 N
6 20241121 121146 55 40.00 KOSDAQ 의료정밀기기 N N N Y 40 N 8100 -130 5 -1.58 2049203800 252194 47.15 8210 8230 8080 10690 5770 8230 8125.44 2.15 0 -51724 8536 8382 8276 8122 8016 8460 8200 58 2460 100 6090 10 1 58419125 4732 21.89 7.86 12 0.43 370.00 1031.00 12030 20240401 -32.67 7050 20240208 14.89 12030 -32.67 20240401 7050 14.89 20240208 12030 -32.67 20240401 7050 14.89 20240208 5.25 N 335890 100 58 억 1254161 N N 471 N 00 N
7 20241121 111151 55 40.00 KOSDAQ 의료정밀기기 N N N Y 40 N 8120 -110 5 -1.34 1600402900 196743 36.78 8210 8230 8090 10690 5770 8230 8134.41 2.15 0 -30261 8536 8382 8276 8122 8016 8460 8200 58 2460 100 6090 10 1 58419125 4744 21.95 7.88 12 0.34 370.00 1031.00 12030 20240401 -32.50 7050 20240208 15.18 12030 -32.50 20240401 7050 15.18 20240208 12030 -32.50 20240401 7050 15.18 20240208 5.25 N 335890 100 58 억 1254161 N N 471 N 00 N
8 20241121 101149 55 40.00 KOSDAQ 의료정밀기기 N N N Y 40 N 8140 -90 5 -1.09 1211065500 148787 27.81 8210 8230 8090 10690 5770 8230 8139.49 2.15 0 -21204 8536 8382 8276 8122 8016 8460 8200 58 2460 100 6090 10 1 58419125 4755 22.00 7.90 12 0.25 370.00 1031.00 12030 20240401 -32.34 7050 20240208 15.46 12030 -32.34 20240401 7050 15.46 20240208 12030 -32.34 20240401 7050 15.46 20240208 5.25 N 335890 100 58 억 1254161 N N 471 N 00 N
9 20241121 091150 55 40.00 KOSDAQ 의료정밀기기 N N N Y 40 N 8180 -50 5 -0.61 234236610 28633 5.35 8210 8230 8150 10690 5770 8230 8180.37 2.15 0 -12893 8536 8382 8276 8122 8016 8460 8200 58 2460 100 6090 10 1 58419125 4779 22.11 7.93 12 0.05 370.00 1031.00 12030 20240401 -32.00 7050 20240208 16.03 12030 -32.00 20240401 7050 16.03 20240208 12030 -32.00 20240401 7050 16.03 20240208 5.25 N 335890 100 58 억 1254161 N N 471 N 00 N
10 20241120 161140 55 40.00 KOSDAQ 의료정밀기기 N N N Y 40 N 8230 100 2 1.23 4422108100 531562 182.31 8170 8430 8170 10560 5700 8130 8319.47 1.91 0 135482 8336 8232 8166 8062 7996 8285 8115 58 2430 100 6010 10 1 58419125 4808 22.24 7.98 12 0.91 370.00 1031.00 12030 20240401 -31.59 7050 20240208 16.74 12030 -31.59 20240401 7050 16.74 20240208 12030 -31.59 20240401 7050 16.74 20240208 5.21 N 335890 100 58 억 1117737 N N 471 N 00 N
11 20241120 151154 55 40.00 KOSDAQ 의료정밀기기 N N N Y 40 N 8250 120 2 1.48 4252696410 510982 175.25 8170 8430 8170 10560 5700 8130 8322.60 1.91 0 135117 8336 8232 8166 8062 7996 8285 8115 58 2430 100 6010 10 1 58419125 4820 22.30 8.00 12 0.87 370.00 1031.00 12030 20240401 -31.42 7050 20240208 17.02 12030 -31.42 20240401 7050 17.02 20240208 12030 -31.42 20240401 7050 17.02 20240208 5.21 N 335890 100 58 억 1117737 N N 2869 N 00 N
12 20241120 141157 55 40.00 KOSDAQ 의료정밀기기 N N N Y 40 N 8290 160 2 1.97 3741968530 449132 154.04 8170 8430 8170 10560 5700 8130 8331.56 1.91 0 126595 8336 8232 8166 8062 7996 8285 8115 58 2430 100 6010 10 1 58419125 4843 22.41 8.04 12 0.77 370.00 1031.00 12030 20240401 -31.09 7050 20240208 17.59 12030 -31.09 20240401 7050 17.59 20240208 12030 -31.09 20240401 7050 17.59 20240208 5.21 N 335890 100 58 억 1117737 N N 2869 N 00 N