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
360350/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
20241121,161154,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7040,540,2,8.31,3739283840,522966,4931.32,6500,7750,6370,8450,4550,6500,7150.22,4.92,0,-44998,6686,6592,6506,6412,6326,6640,6460,28,1950,500,4030,10,1,5671970,399,20.89,2.78,12,9.22,337.00,2530.00,46400,20240223,-84.83,6160,20241115,14.29,46400,-84.83,20240223,6160,14.29,20241115,46400,-84.83,20240223,6160,14.29,20241115,2.21,N,360350,500,28 억,,278920,N,N,0,N,00,N
20241121,151216,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6790,290,2,4.46,3601696290,503188,4744.82,6500,7750,6370,8450,4550,6500,7157.75,4.92,0,-44440,6686,6592,6506,6412,6326,6640,6460,28,1950,500,4030,10,1,5671970,385,20.15,2.68,12,8.87,337.00,2530.00,46400,20240223,-85.37,6160,20241115,10.23,46400,-85.37,20240223,6160,10.23,20241115,46400,-85.37,20240223,6160,10.23,20241115,2.21,N,360350,500,28 억,,278920,N,N,0,N,00,N
20241121,141215,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6680,180,2,2.77,3460272580,482140,4546.35,6500,7750,6370,8450,4550,6500,7176.90,4.92,0,-49116,6686,6592,6506,6412,6326,6640,6460,28,1950,500,4030,10,1,5671970,379,19.82,2.64,12,8.50,337.00,2530.00,46400,20240223,-85.60,6160,20241115,8.44,46400,-85.60,20240223,6160,8.44,20241115,46400,-85.60,20240223,6160,8.44,20241115,2.21,N,360350,500,28 억,,278920,N,N,0,N,00,N
20241121,131206,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6690,190,2,2.92,3416746070,475636,4485.02,6500,7750,6370,8450,4550,6500,7183.53,4.92,0,-48344,6686,6592,6506,6412,6326,6640,6460,28,1950,500,4030,10,1,5671970,379,19.85,2.64,12,8.39,337.00,2530.00,46400,20240223,-85.58,6160,20241115,8.60,46400,-85.58,20240223,6160,8.60,20241115,46400,-85.58,20240223,6160,8.60,20241115,2.21,N,360350,500,28 억,,278920,N,N,0,N,00,N
20241121,121208,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6790,290,2,4.46,3302995360,458748,4325.77,6500,7750,6370,8450,4550,6500,7200.02,4.92,0,-50528,6686,6592,6506,6412,6326,6640,6460,28,1950,500,4030,10,1,5671970,385,20.15,2.68,12,8.09,337.00,2530.00,46400,20240223,-85.37,6160,20241115,10.23,46400,-85.37,20240223,6160,10.23,20241115,46400,-85.37,20240223,6160,10.23,20241115,2.21,N,360350,500,28 억,,278920,N,N,0,N,00,N
20241121,111213,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6660,160,2,2.46,3200412530,443589,4182.83,6500,7750,6370,8450,4550,6500,7214.81,4.92,0,-51702,6686,6592,6506,6412,6326,6640,6460,28,1950,500,4030,10,1,5671970,378,19.76,2.63,12,7.82,337.00,2530.00,46400,20240223,-85.65,6160,20241115,8.12,46400,-85.65,20240223,6160,8.12,20241115,46400,-85.65,20240223,6160,8.12,20241115,2.21,N,360350,500,28 억,,278920,N,N,0,N,00,N
20241121,101211,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6950,450,2,6.92,152147420,22675,213.81,6500,6950,6370,8450,4550,6500,6709.92,4.92,0,374,6686,6592,6506,6412,6326,6640,6460,28,1950,500,4030,10,1,5671970,394,20.62,2.75,12,0.40,337.00,2530.00,46400,20240223,-85.02,6160,20241115,12.82,46400,-85.02,20240223,6160,12.82,20241115,46400,-85.02,20240223,6160,12.82,20241115,2.21,N,360350,500,28 억,,278920,N,N,0,N,00,N
20241121,091213,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6380,-120,5,-1.85,8433330,1301,12.27,6500,6570,6380,8450,4550,6500,6482.19,4.92,0,-445,6686,6592,6506,6412,6326,6640,6460,28,1950,500,4030,10,1,5671970,362,18.93,2.52,12,0.02,337.00,2530.00,46400,20240223,-86.25,6160,20241115,3.57,46400,-86.25,20240223,6160,3.57,20241115,46400,-86.25,20240223,6160,3.57,20241115,2.21,N,360350,500,28 억,,278920,N,N,0,N,00,N
20241120,161200,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6500,-50,5,-0.76,68817120,10574,37.18,6490,6600,6420,8510,4590,6550,6508.14,4.92,0,112,6863,6706,6563,6406,6263,6700,6400,28,1960,500,4060,10,1,5671970,369,19.29,2.57,12,0.19,337.00,2530.00,46400,20240223,-85.99,6160,20241115,5.52,46400,-85.99,20240223,6160,5.52,20241115,46400,-85.99,20240223,6160,5.52,20241115,2.19,N,360350,500,28 억,,278804,N,N,0,N,00,N
20241120,151216,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6490,-60,5,-0.92,63893790,9816,34.52,6490,6600,6420,8510,4590,6550,6509.15,4.92,0,309,6863,6706,6563,6406,6263,6700,6400,28,1960,500,4060,10,1,5671970,368,19.26,2.57,12,0.17,337.00,2530.00,46400,20240223,-86.01,6160,20241115,5.36,46400,-86.01,20240223,6160,5.36,20241115,46400,-86.01,20240223,6160,5.36,20241115,2.19,N,360350,500,28 억,,278804,N,N,0,N,00,N
20241120,141219,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6540,-10,5,-0.15,44464150,6809,23.94,6490,6600,6480,8510,4590,6550,6530.20,4.92,0,387,6863,6706,6563,6406,6263,6700,6400,28,1960,500,4060,10,1,5671970,371,19.41,2.58,12,0.12,337.00,2530.00,46400,20240223,-85.91,6160,20241115,6.17,46400,-85.91,20240223,6160,6.17,20241115,46400,-85.91,20240223,6160,6.17,20241115,2.19,N,360350,500,28 억,,278804,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 161154 57 100.00 KOSDAQ 의료정밀기기 N N N N N 7040 540 2 8.31 3739283840 522966 4931.32 6500 7750 6370 8450 4550 6500 7150.22 4.92 0 -44998 6686 6592 6506 6412 6326 6640 6460 28 1950 500 4030 10 1 5671970 399 20.89 2.78 12 9.22 337.00 2530.00 46400 20240223 -84.83 6160 20241115 14.29 46400 -84.83 20240223 6160 14.29 20241115 46400 -84.83 20240223 6160 14.29 20241115 2.21 N 360350 500 28 억 278920 N N 0 N 00 N
3 20241121 151216 57 100.00 KOSDAQ 의료정밀기기 N N N N N 6790 290 2 4.46 3601696290 503188 4744.82 6500 7750 6370 8450 4550 6500 7157.75 4.92 0 -44440 6686 6592 6506 6412 6326 6640 6460 28 1950 500 4030 10 1 5671970 385 20.15 2.68 12 8.87 337.00 2530.00 46400 20240223 -85.37 6160 20241115 10.23 46400 -85.37 20240223 6160 10.23 20241115 46400 -85.37 20240223 6160 10.23 20241115 2.21 N 360350 500 28 억 278920 N N 0 N 00 N
4 20241121 141215 57 100.00 KOSDAQ 의료정밀기기 N N N N N 6680 180 2 2.77 3460272580 482140 4546.35 6500 7750 6370 8450 4550 6500 7176.90 4.92 0 -49116 6686 6592 6506 6412 6326 6640 6460 28 1950 500 4030 10 1 5671970 379 19.82 2.64 12 8.50 337.00 2530.00 46400 20240223 -85.60 6160 20241115 8.44 46400 -85.60 20240223 6160 8.44 20241115 46400 -85.60 20240223 6160 8.44 20241115 2.21 N 360350 500 28 억 278920 N N 0 N 00 N
5 20241121 131206 57 100.00 KOSDAQ 의료정밀기기 N N N N N 6690 190 2 2.92 3416746070 475636 4485.02 6500 7750 6370 8450 4550 6500 7183.53 4.92 0 -48344 6686 6592 6506 6412 6326 6640 6460 28 1950 500 4030 10 1 5671970 379 19.85 2.64 12 8.39 337.00 2530.00 46400 20240223 -85.58 6160 20241115 8.60 46400 -85.58 20240223 6160 8.60 20241115 46400 -85.58 20240223 6160 8.60 20241115 2.21 N 360350 500 28 억 278920 N N 0 N 00 N
6 20241121 121208 57 100.00 KOSDAQ 의료정밀기기 N N N N N 6790 290 2 4.46 3302995360 458748 4325.77 6500 7750 6370 8450 4550 6500 7200.02 4.92 0 -50528 6686 6592 6506 6412 6326 6640 6460 28 1950 500 4030 10 1 5671970 385 20.15 2.68 12 8.09 337.00 2530.00 46400 20240223 -85.37 6160 20241115 10.23 46400 -85.37 20240223 6160 10.23 20241115 46400 -85.37 20240223 6160 10.23 20241115 2.21 N 360350 500 28 억 278920 N N 0 N 00 N
7 20241121 111213 57 100.00 KOSDAQ 의료정밀기기 N N N N N 6660 160 2 2.46 3200412530 443589 4182.83 6500 7750 6370 8450 4550 6500 7214.81 4.92 0 -51702 6686 6592 6506 6412 6326 6640 6460 28 1950 500 4030 10 1 5671970 378 19.76 2.63 12 7.82 337.00 2530.00 46400 20240223 -85.65 6160 20241115 8.12 46400 -85.65 20240223 6160 8.12 20241115 46400 -85.65 20240223 6160 8.12 20241115 2.21 N 360350 500 28 억 278920 N N 0 N 00 N
8 20241121 101211 57 100.00 KOSDAQ 의료정밀기기 N N N N N 6950 450 2 6.92 152147420 22675 213.81 6500 6950 6370 8450 4550 6500 6709.92 4.92 0 374 6686 6592 6506 6412 6326 6640 6460 28 1950 500 4030 10 1 5671970 394 20.62 2.75 12 0.40 337.00 2530.00 46400 20240223 -85.02 6160 20241115 12.82 46400 -85.02 20240223 6160 12.82 20241115 46400 -85.02 20240223 6160 12.82 20241115 2.21 N 360350 500 28 억 278920 N N 0 N 00 N
9 20241121 091213 57 100.00 KOSDAQ 의료정밀기기 N N N N N 6380 -120 5 -1.85 8433330 1301 12.27 6500 6570 6380 8450 4550 6500 6482.19 4.92 0 -445 6686 6592 6506 6412 6326 6640 6460 28 1950 500 4030 10 1 5671970 362 18.93 2.52 12 0.02 337.00 2530.00 46400 20240223 -86.25 6160 20241115 3.57 46400 -86.25 20240223 6160 3.57 20241115 46400 -86.25 20240223 6160 3.57 20241115 2.21 N 360350 500 28 억 278920 N N 0 N 00 N
10 20241120 161200 57 100.00 KOSDAQ 의료정밀기기 N N N N N 6500 -50 5 -0.76 68817120 10574 37.18 6490 6600 6420 8510 4590 6550 6508.14 4.92 0 112 6863 6706 6563 6406 6263 6700 6400 28 1960 500 4060 10 1 5671970 369 19.29 2.57 12 0.19 337.00 2530.00 46400 20240223 -85.99 6160 20241115 5.52 46400 -85.99 20240223 6160 5.52 20241115 46400 -85.99 20240223 6160 5.52 20241115 2.19 N 360350 500 28 억 278804 N N 0 N 00 N
11 20241120 151216 57 100.00 KOSDAQ 의료정밀기기 N N N N N 6490 -60 5 -0.92 63893790 9816 34.52 6490 6600 6420 8510 4590 6550 6509.15 4.92 0 309 6863 6706 6563 6406 6263 6700 6400 28 1960 500 4060 10 1 5671970 368 19.26 2.57 12 0.17 337.00 2530.00 46400 20240223 -86.01 6160 20241115 5.36 46400 -86.01 20240223 6160 5.36 20241115 46400 -86.01 20240223 6160 5.36 20241115 2.19 N 360350 500 28 억 278804 N N 0 N 00 N
12 20241120 141219 57 100.00 KOSDAQ 의료정밀기기 N N N N N 6540 -10 5 -0.15 44464150 6809 23.94 6490 6600 6480 8510 4590 6550 6530.20 4.92 0 387 6863 6706 6563 6406 6263 6700 6400 28 1960 500 4060 10 1 5671970 371 19.41 2.58 12 0.12 337.00 2530.00 46400 20240223 -85.91 6160 20241115 6.17 46400 -85.91 20240223 6160 6.17 20241115 46400 -85.91 20240223 6160 6.17 20241115 2.19 N 360350 500 28 억 278804 N N 0 N 00 N