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
347000/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
20241121,161140,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2070,-20,5,-0.96,116156745,56255,112.88,2090,2125,2030,2715,1465,2090,2064.83,0.84,0,-1785,2206,2147,2111,2052,2016,2130,2035,169,625,500,1290,5,1,33004976,683,-60.88,1.77,12,0.17,-34.00,1171.00,4275,20240130,-51.58,1966,20240806,5.29,4275,-51.58,20240130,1966,5.29,20240806,4275,-51.58,20240130,1966,5.29,20240806,1.37,N,347000,500,168 억,,277261,N,N,0,N,00,N
20241121,151202,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2065,-25,5,-1.20,114449730,55430,111.23,2090,2125,2030,2715,1465,2090,2064.76,0.84,0,-1897,2206,2147,2111,2052,2016,2130,2035,169,625,500,1290,5,1,33004976,682,-60.74,1.76,12,0.17,-34.00,1171.00,4275,20240130,-51.70,1966,20240806,5.04,4275,-51.70,20240130,1966,5.04,20240806,4275,-51.70,20240130,1966,5.04,20240806,1.37,N,347000,500,168 억,,277261,N,N,0,N,00,N
20241121,141200,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2060,-30,5,-1.44,100298410,48553,97.43,2090,2125,2030,2715,1465,2090,2065.75,0.84,0,-2159,2206,2147,2111,2052,2016,2130,2035,169,625,500,1290,5,1,33004976,680,-60.59,1.76,12,0.15,-34.00,1171.00,4275,20240130,-51.81,1966,20240806,4.78,4275,-51.81,20240130,1966,4.78,20240806,4275,-51.81,20240130,1966,4.78,20240806,1.37,N,347000,500,168 억,,277261,N,N,0,N,00,N
20241121,131153,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2065,-25,5,-1.20,80609645,38967,78.19,2090,2125,2030,2715,1465,2090,2068.66,0.84,0,-3697,2206,2147,2111,2052,2016,2130,2035,169,625,500,1290,5,1,33004976,682,-60.74,1.76,12,0.12,-34.00,1171.00,4275,20240130,-51.70,1966,20240806,5.04,4275,-51.70,20240130,1966,5.04,20240806,4275,-51.70,20240130,1966,5.04,20240806,1.37,N,347000,500,168 억,,277261,N,N,0,N,00,N
20241121,121153,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2055,-35,5,-1.67,62752660,30258,60.72,2090,2125,2055,2715,1465,2090,2073.92,0.84,0,-4336,2206,2147,2111,2052,2016,2130,2035,169,625,500,1290,5,1,33004976,678,-60.44,1.75,12,0.09,-34.00,1171.00,4275,20240130,-51.93,1966,20240806,4.53,4275,-51.93,20240130,1966,4.53,20240806,4275,-51.93,20240130,1966,4.53,20240806,1.37,N,347000,500,168 억,,277261,N,N,0,N,00,N
20241121,111157,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2090,0,3,0.00,43124860,20750,41.64,2090,2125,2060,2715,1465,2090,2078.31,0.84,0,-7806,2206,2147,2111,2052,2016,2130,2035,169,625,500,1290,5,1,33004976,690,-61.47,1.78,12,0.06,-34.00,1171.00,4275,20240130,-51.11,1966,20240806,6.31,4275,-51.11,20240130,1966,6.31,20240806,4275,-51.11,20240130,1966,6.31,20240806,1.37,N,347000,500,168 억,,277261,N,N,0,N,00,N
20241121,101156,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2085,-5,5,-0.24,39600580,19062,38.25,2090,2125,2060,2715,1465,2090,2077.46,0.84,0,-6760,2206,2147,2111,2052,2016,2130,2035,169,625,500,1290,5,1,33004976,688,-61.32,1.78,12,0.06,-34.00,1171.00,4275,20240130,-51.23,1966,20240806,6.05,4275,-51.23,20240130,1966,6.05,20240806,4275,-51.23,20240130,1966,6.05,20240806,1.37,N,347000,500,168 억,,277261,N,N,0,N,00,N
20241121,091158,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2100,10,2,0.48,720795,341,0.68,2090,2125,2090,2715,1465,2090,2113.77,0.84,0,-50,2206,2147,2111,2052,2016,2130,2035,169,625,500,1290,5,1,33004976,693,-61.76,1.79,12,0.00,-34.00,1171.00,4275,20240130,-50.88,1966,20240806,6.82,4275,-50.88,20240130,1966,6.82,20240806,4275,-50.88,20240130,1966,6.82,20240806,1.37,N,347000,500,168 억,,277261,N,N,0,N,00,N
20241120,161146,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2090,-35,5,-1.65,104279845,49734,136.07,2125,2170,2075,2760,1490,2125,2096.78,0.82,0,5818,2198,2161,2138,2101,2078,2150,2090,169,635,500,1310,5,1,33004976,690,-61.47,1.78,12,0.15,-34.00,1171.00,4275,20240130,-51.11,1966,20240806,6.31,4275,-51.11,20240130,1966,6.31,20240806,4275,-51.11,20240130,1966,6.31,20240806,1.38,N,347000,500,168 억,,271424,N,N,0,N,00,N
20241120,151201,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2090,-35,5,-1.65,94741305,45168,123.58,2125,2170,2075,2760,1490,2125,2097.53,0.82,0,3124,2198,2161,2138,2101,2078,2150,2090,169,635,500,1310,5,1,33004976,690,-61.47,1.78,12,0.14,-34.00,1171.00,4275,20240130,-51.11,1966,20240806,6.31,4275,-51.11,20240130,1966,6.31,20240806,4275,-51.11,20240130,1966,6.31,20240806,1.38,N,347000,500,168 억,,271424,N,N,0,N,00,N
20241120,141204,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2100,-25,5,-1.18,82215025,39205,107.26,2125,2170,2075,2760,1490,2125,2097.05,0.82,0,2777,2198,2161,2138,2101,2078,2150,2090,169,635,500,1310,5,1,33004976,693,-61.76,1.79,12,0.12,-34.00,1171.00,4275,20240130,-50.88,1966,20240806,6.82,4275,-50.88,20240130,1966,6.82,20240806,4275,-50.88,20240130,1966,6.82,20240806,1.38,N,347000,500,168 억,,271424,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 161140 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2070 -20 5 -0.96 116156745 56255 112.88 2090 2125 2030 2715 1465 2090 2064.83 0.84 0 -1785 2206 2147 2111 2052 2016 2130 2035 169 625 500 1290 5 1 33004976 683 -60.88 1.77 12 0.17 -34.00 1171.00 4275 20240130 -51.58 1966 20240806 5.29 4275 -51.58 20240130 1966 5.29 20240806 4275 -51.58 20240130 1966 5.29 20240806 1.37 N 347000 500 168 억 277261 N N 0 N 00 N
3 20241121 151202 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2065 -25 5 -1.20 114449730 55430 111.23 2090 2125 2030 2715 1465 2090 2064.76 0.84 0 -1897 2206 2147 2111 2052 2016 2130 2035 169 625 500 1290 5 1 33004976 682 -60.74 1.76 12 0.17 -34.00 1171.00 4275 20240130 -51.70 1966 20240806 5.04 4275 -51.70 20240130 1966 5.04 20240806 4275 -51.70 20240130 1966 5.04 20240806 1.37 N 347000 500 168 억 277261 N N 0 N 00 N
4 20241121 141200 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2060 -30 5 -1.44 100298410 48553 97.43 2090 2125 2030 2715 1465 2090 2065.75 0.84 0 -2159 2206 2147 2111 2052 2016 2130 2035 169 625 500 1290 5 1 33004976 680 -60.59 1.76 12 0.15 -34.00 1171.00 4275 20240130 -51.81 1966 20240806 4.78 4275 -51.81 20240130 1966 4.78 20240806 4275 -51.81 20240130 1966 4.78 20240806 1.37 N 347000 500 168 억 277261 N N 0 N 00 N
5 20241121 131153 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2065 -25 5 -1.20 80609645 38967 78.19 2090 2125 2030 2715 1465 2090 2068.66 0.84 0 -3697 2206 2147 2111 2052 2016 2130 2035 169 625 500 1290 5 1 33004976 682 -60.74 1.76 12 0.12 -34.00 1171.00 4275 20240130 -51.70 1966 20240806 5.04 4275 -51.70 20240130 1966 5.04 20240806 4275 -51.70 20240130 1966 5.04 20240806 1.37 N 347000 500 168 억 277261 N N 0 N 00 N
6 20241121 121153 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2055 -35 5 -1.67 62752660 30258 60.72 2090 2125 2055 2715 1465 2090 2073.92 0.84 0 -4336 2206 2147 2111 2052 2016 2130 2035 169 625 500 1290 5 1 33004976 678 -60.44 1.75 12 0.09 -34.00 1171.00 4275 20240130 -51.93 1966 20240806 4.53 4275 -51.93 20240130 1966 4.53 20240806 4275 -51.93 20240130 1966 4.53 20240806 1.37 N 347000 500 168 억 277261 N N 0 N 00 N
7 20241121 111157 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2090 0 3 0.00 43124860 20750 41.64 2090 2125 2060 2715 1465 2090 2078.31 0.84 0 -7806 2206 2147 2111 2052 2016 2130 2035 169 625 500 1290 5 1 33004976 690 -61.47 1.78 12 0.06 -34.00 1171.00 4275 20240130 -51.11 1966 20240806 6.31 4275 -51.11 20240130 1966 6.31 20240806 4275 -51.11 20240130 1966 6.31 20240806 1.37 N 347000 500 168 억 277261 N N 0 N 00 N
8 20241121 101156 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2085 -5 5 -0.24 39600580 19062 38.25 2090 2125 2060 2715 1465 2090 2077.46 0.84 0 -6760 2206 2147 2111 2052 2016 2130 2035 169 625 500 1290 5 1 33004976 688 -61.32 1.78 12 0.06 -34.00 1171.00 4275 20240130 -51.23 1966 20240806 6.05 4275 -51.23 20240130 1966 6.05 20240806 4275 -51.23 20240130 1966 6.05 20240806 1.37 N 347000 500 168 억 277261 N N 0 N 00 N
9 20241121 091158 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2100 10 2 0.48 720795 341 0.68 2090 2125 2090 2715 1465 2090 2113.77 0.84 0 -50 2206 2147 2111 2052 2016 2130 2035 169 625 500 1290 5 1 33004976 693 -61.76 1.79 12 0.00 -34.00 1171.00 4275 20240130 -50.88 1966 20240806 6.82 4275 -50.88 20240130 1966 6.82 20240806 4275 -50.88 20240130 1966 6.82 20240806 1.37 N 347000 500 168 억 277261 N N 0 N 00 N
10 20241120 161146 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2090 -35 5 -1.65 104279845 49734 136.07 2125 2170 2075 2760 1490 2125 2096.78 0.82 0 5818 2198 2161 2138 2101 2078 2150 2090 169 635 500 1310 5 1 33004976 690 -61.47 1.78 12 0.15 -34.00 1171.00 4275 20240130 -51.11 1966 20240806 6.31 4275 -51.11 20240130 1966 6.31 20240806 4275 -51.11 20240130 1966 6.31 20240806 1.38 N 347000 500 168 억 271424 N N 0 N 00 N
11 20241120 151201 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2090 -35 5 -1.65 94741305 45168 123.58 2125 2170 2075 2760 1490 2125 2097.53 0.82 0 3124 2198 2161 2138 2101 2078 2150 2090 169 635 500 1310 5 1 33004976 690 -61.47 1.78 12 0.14 -34.00 1171.00 4275 20240130 -51.11 1966 20240806 6.31 4275 -51.11 20240130 1966 6.31 20240806 4275 -51.11 20240130 1966 6.31 20240806 1.38 N 347000 500 168 억 271424 N N 0 N 00 N
12 20241120 141204 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2100 -25 5 -1.18 82215025 39205 107.26 2125 2170 2075 2760 1490 2125 2097.05 0.82 0 2777 2198 2161 2138 2101 2078 2150 2090 169 635 500 1310 5 1 33004976 693 -61.76 1.79 12 0.12 -34.00 1171.00 4275 20240130 -50.88 1966 20240806 6.82 4275 -50.88 20240130 1966 6.82 20240806 4275 -50.88 20240130 1966 6.82 20240806 1.38 N 347000 500 168 억 271424 N N 0 N 00 N