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
363250/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
20241121,161156,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9960,-70,5,-0.70,243609650,24442,99.85,10030,10290,9860,13030,7030,10030,9966.85,1.17,0,1451,10543,10286,9973,9716,9403,10415,9845,35,3000,500,6820,10,1,7006491,698,-8.74,2.53,12,0.35,-1139.00,3931.00,12890,20231114,-22.73,5390,20240307,84.79,12800,-22.19,20240822,5390,84.79,20240307,12800,-22.19,20240822,5390,84.79,20240307,4.89,N,363250,500,35 억,,81706,N,N,0,N,00,N
20241121,151218,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10000,-30,5,-0.30,226348170,22710,92.77,10030,10290,9860,13030,7030,10030,9966.89,1.17,0,1515,10543,10286,9973,9716,9403,10415,9845,35,3000,500,6820,10,1,7006491,701,-8.78,2.54,12,0.32,-1139.00,3931.00,12890,20231114,-22.42,5390,20240307,85.53,12800,-21.88,20240822,5390,85.53,20240307,12800,-21.88,20240822,5390,85.53,20240307,4.89,N,363250,500,35 억,,81706,N,N,0,N,00,N
20241121,141217,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10000,-30,5,-0.30,164298270,16471,67.29,10030,10290,9860,13030,7030,10030,9975.00,1.17,0,306,10543,10286,9973,9716,9403,10415,9845,35,3000,500,6820,10,1,7006491,701,-8.78,2.54,12,0.24,-1139.00,3931.00,12890,20231114,-22.42,5390,20240307,85.53,12800,-21.88,20240822,5390,85.53,20240307,12800,-21.88,20240822,5390,85.53,20240307,4.89,N,363250,500,35 억,,81706,N,N,0,N,00,N
20241121,131208,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9980,-50,5,-0.50,85243600,8534,34.86,10030,10290,9860,13030,7030,10030,9988.70,1.17,0,-564,10543,10286,9973,9716,9403,10415,9845,35,3000,500,6820,10,1,7006491,699,-8.76,2.54,12,0.12,-1139.00,3931.00,12890,20231114,-22.58,5390,20240307,85.16,12800,-22.03,20240822,5390,85.16,20240307,12800,-22.03,20240822,5390,85.16,20240307,4.89,N,363250,500,35 억,,81706,N,N,0,N,00,N
20241121,121210,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9990,-40,5,-0.40,68429720,6852,27.99,10030,10290,9860,13030,7030,10030,9986.82,1.17,0,-767,10543,10286,9973,9716,9403,10415,9845,35,3000,500,6820,10,1,7006491,700,-8.77,2.54,12,0.10,-1139.00,3931.00,12890,20231114,-22.50,5390,20240307,85.34,12800,-21.95,20240822,5390,85.34,20240307,12800,-21.95,20240822,5390,85.34,20240307,4.89,N,363250,500,35 억,,81706,N,N,0,N,00,N
20241121,111215,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10030,0,3,0.00,64717080,6481,26.48,10030,10290,9860,13030,7030,10030,9985.66,1.17,0,-815,10543,10286,9973,9716,9403,10415,9845,35,3000,500,6820,10,1,7006491,703,-8.81,2.55,12,0.09,-1139.00,3931.00,12890,20231114,-22.19,5390,20240307,86.09,12800,-21.64,20240822,5390,86.09,20240307,12800,-21.64,20240822,5390,86.09,20240307,4.89,N,363250,500,35 억,,81706,N,N,0,N,00,N
20241121,101213,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9960,-70,5,-0.70,39749680,3972,16.23,10030,10290,9860,13030,7030,10030,10007.47,1.17,0,-1153,10543,10286,9973,9716,9403,10415,9845,35,3000,500,6820,10,1,7006491,698,-8.74,2.53,12,0.06,-1139.00,3931.00,12890,20231114,-22.73,5390,20240307,84.79,12800,-22.19,20240822,5390,84.79,20240307,12800,-22.19,20240822,5390,84.79,20240307,4.89,N,363250,500,35 억,,81706,N,N,0,N,00,N
20241121,091215,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9900,-130,5,-1.30,4476520,449,1.83,10030,10050,9860,13030,7030,10030,9969.98,1.17,0,36,10543,10286,9973,9716,9403,10415,9845,35,3000,500,6820,10,1,7006491,694,-8.69,2.52,12,0.01,-1139.00,3931.00,12890,20231114,-23.20,5390,20240307,83.67,12800,-22.66,20240822,5390,83.67,20240307,12800,-22.66,20240822,5390,83.67,20240307,4.89,N,363250,500,35 억,,81706,N,N,0,N,00,N
20241120,161202,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10030,220,2,2.24,244147670,24474,24.58,9900,10230,9660,12750,6870,9810,9975.80,1.06,0,6695,11056,10432,9996,9372,8936,10215,9155,35,2940,500,6670,10,1,7006491,703,-8.81,2.55,12,0.35,-1139.00,3931.00,13160,20231113,-23.78,5390,20240307,86.09,12800,-21.64,20240822,5390,86.09,20240307,12800,-21.64,20240822,5390,86.09,20240307,4.95,N,363250,500,35 억,,74335,N,N,0,N,00,N
20241120,151218,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10050,240,2,2.45,234425710,23502,23.61,9900,10230,9660,12750,6870,9810,9974.71,1.06,0,6863,11056,10432,9996,9372,8936,10215,9155,35,2940,500,6670,10,1,7006491,704,-8.82,2.56,12,0.34,-1139.00,3931.00,13160,20231113,-23.63,5390,20240307,86.46,12800,-21.48,20240822,5390,86.46,20240307,12800,-21.48,20240822,5390,86.46,20240307,4.95,N,363250,500,35 억,,74335,N,N,0,N,00,N
20241120,141221,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10160,350,2,3.57,173240260,17399,17.48,9900,10230,9660,12750,6870,9810,9956.91,1.06,0,6894,11056,10432,9996,9372,8936,10215,9155,35,2940,500,6670,10,1,7006491,712,-8.92,2.58,12,0.25,-1139.00,3931.00,13160,20231113,-22.80,5390,20240307,88.50,12800,-20.62,20240822,5390,88.50,20240307,12800,-20.62,20240822,5390,88.50,20240307,4.95,N,363250,500,35 억,,74335,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 161156 57 100.00 KOSDAQ 의료정밀기기 N N N N N 9960 -70 5 -0.70 243609650 24442 99.85 10030 10290 9860 13030 7030 10030 9966.85 1.17 0 1451 10543 10286 9973 9716 9403 10415 9845 35 3000 500 6820 10 1 7006491 698 -8.74 2.53 12 0.35 -1139.00 3931.00 12890 20231114 -22.73 5390 20240307 84.79 12800 -22.19 20240822 5390 84.79 20240307 12800 -22.19 20240822 5390 84.79 20240307 4.89 N 363250 500 35 억 81706 N N 0 N 00 N
3 20241121 151218 57 100.00 KOSDAQ 의료정밀기기 N N N N N 10000 -30 5 -0.30 226348170 22710 92.77 10030 10290 9860 13030 7030 10030 9966.89 1.17 0 1515 10543 10286 9973 9716 9403 10415 9845 35 3000 500 6820 10 1 7006491 701 -8.78 2.54 12 0.32 -1139.00 3931.00 12890 20231114 -22.42 5390 20240307 85.53 12800 -21.88 20240822 5390 85.53 20240307 12800 -21.88 20240822 5390 85.53 20240307 4.89 N 363250 500 35 억 81706 N N 0 N 00 N
4 20241121 141217 57 100.00 KOSDAQ 의료정밀기기 N N N N N 10000 -30 5 -0.30 164298270 16471 67.29 10030 10290 9860 13030 7030 10030 9975.00 1.17 0 306 10543 10286 9973 9716 9403 10415 9845 35 3000 500 6820 10 1 7006491 701 -8.78 2.54 12 0.24 -1139.00 3931.00 12890 20231114 -22.42 5390 20240307 85.53 12800 -21.88 20240822 5390 85.53 20240307 12800 -21.88 20240822 5390 85.53 20240307 4.89 N 363250 500 35 억 81706 N N 0 N 00 N
5 20241121 131208 57 100.00 KOSDAQ 의료정밀기기 N N N N N 9980 -50 5 -0.50 85243600 8534 34.86 10030 10290 9860 13030 7030 10030 9988.70 1.17 0 -564 10543 10286 9973 9716 9403 10415 9845 35 3000 500 6820 10 1 7006491 699 -8.76 2.54 12 0.12 -1139.00 3931.00 12890 20231114 -22.58 5390 20240307 85.16 12800 -22.03 20240822 5390 85.16 20240307 12800 -22.03 20240822 5390 85.16 20240307 4.89 N 363250 500 35 억 81706 N N 0 N 00 N
6 20241121 121210 57 100.00 KOSDAQ 의료정밀기기 N N N N N 9990 -40 5 -0.40 68429720 6852 27.99 10030 10290 9860 13030 7030 10030 9986.82 1.17 0 -767 10543 10286 9973 9716 9403 10415 9845 35 3000 500 6820 10 1 7006491 700 -8.77 2.54 12 0.10 -1139.00 3931.00 12890 20231114 -22.50 5390 20240307 85.34 12800 -21.95 20240822 5390 85.34 20240307 12800 -21.95 20240822 5390 85.34 20240307 4.89 N 363250 500 35 억 81706 N N 0 N 00 N
7 20241121 111215 57 100.00 KOSDAQ 의료정밀기기 N N N N N 10030 0 3 0.00 64717080 6481 26.48 10030 10290 9860 13030 7030 10030 9985.66 1.17 0 -815 10543 10286 9973 9716 9403 10415 9845 35 3000 500 6820 10 1 7006491 703 -8.81 2.55 12 0.09 -1139.00 3931.00 12890 20231114 -22.19 5390 20240307 86.09 12800 -21.64 20240822 5390 86.09 20240307 12800 -21.64 20240822 5390 86.09 20240307 4.89 N 363250 500 35 억 81706 N N 0 N 00 N
8 20241121 101213 57 100.00 KOSDAQ 의료정밀기기 N N N N N 9960 -70 5 -0.70 39749680 3972 16.23 10030 10290 9860 13030 7030 10030 10007.47 1.17 0 -1153 10543 10286 9973 9716 9403 10415 9845 35 3000 500 6820 10 1 7006491 698 -8.74 2.53 12 0.06 -1139.00 3931.00 12890 20231114 -22.73 5390 20240307 84.79 12800 -22.19 20240822 5390 84.79 20240307 12800 -22.19 20240822 5390 84.79 20240307 4.89 N 363250 500 35 억 81706 N N 0 N 00 N
9 20241121 091215 57 100.00 KOSDAQ 의료정밀기기 N N N N N 9900 -130 5 -1.30 4476520 449 1.83 10030 10050 9860 13030 7030 10030 9969.98 1.17 0 36 10543 10286 9973 9716 9403 10415 9845 35 3000 500 6820 10 1 7006491 694 -8.69 2.52 12 0.01 -1139.00 3931.00 12890 20231114 -23.20 5390 20240307 83.67 12800 -22.66 20240822 5390 83.67 20240307 12800 -22.66 20240822 5390 83.67 20240307 4.89 N 363250 500 35 억 81706 N N 0 N 00 N
10 20241120 161202 57 100.00 KOSDAQ 의료정밀기기 N N N N N 10030 220 2 2.24 244147670 24474 24.58 9900 10230 9660 12750 6870 9810 9975.80 1.06 0 6695 11056 10432 9996 9372 8936 10215 9155 35 2940 500 6670 10 1 7006491 703 -8.81 2.55 12 0.35 -1139.00 3931.00 13160 20231113 -23.78 5390 20240307 86.09 12800 -21.64 20240822 5390 86.09 20240307 12800 -21.64 20240822 5390 86.09 20240307 4.95 N 363250 500 35 억 74335 N N 0 N 00 N
11 20241120 151218 57 100.00 KOSDAQ 의료정밀기기 N N N N N 10050 240 2 2.45 234425710 23502 23.61 9900 10230 9660 12750 6870 9810 9974.71 1.06 0 6863 11056 10432 9996 9372 8936 10215 9155 35 2940 500 6670 10 1 7006491 704 -8.82 2.56 12 0.34 -1139.00 3931.00 13160 20231113 -23.63 5390 20240307 86.46 12800 -21.48 20240822 5390 86.46 20240307 12800 -21.48 20240822 5390 86.46 20240307 4.95 N 363250 500 35 억 74335 N N 0 N 00 N
12 20241120 141221 57 100.00 KOSDAQ 의료정밀기기 N N N N N 10160 350 2 3.57 173240260 17399 17.48 9900 10230 9660 12750 6870 9810 9956.91 1.06 0 6894 11056 10432 9996 9372 8936 10215 9155 35 2940 500 6670 10 1 7006491 712 -8.92 2.58 12 0.25 -1139.00 3931.00 13160 20231113 -22.80 5390 20240307 88.50 12800 -20.62 20240822 5390 88.50 20240307 12800 -20.62 20240822 5390 88.50 20240307 4.95 N 363250 500 35 억 74335 N N 0 N 00 N