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
368770/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
20241121,161159,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4235,-375,5,-8.13,6779318110,1526192,152.72,4610,4795,4205,5990,3230,4610,4442.27,0.20,0,-9314,5123,4866,4708,4451,4293,4787,4372,33,1380,100,3310,5,1,32854225,1391,48.68,4.34,12,4.65,87.00,975.00,5760,20241108,-26.48,2825,20240805,49.91,5760,-26.48,20241108,2825,49.91,20240805,5760,-26.48,20241108,2825,49.91,20240805,3.24,N,368770,100,32 억,,64776,N,N,0,N,00,N
20241121,151222,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4240,-370,5,-8.03,6558736760,1474211,147.51,4610,4795,4205,5990,3230,4610,4448.98,0.20,0,-12788,5123,4866,4708,4451,4293,4787,4372,33,1380,100,3310,5,1,32854225,1393,48.74,4.35,12,4.49,87.00,975.00,5760,20241108,-26.39,2825,20240805,50.09,5760,-26.39,20241108,2825,50.09,20240805,5760,-26.39,20241108,2825,50.09,20240805,3.24,N,368770,100,32 억,,64776,N,N,0,N,00,N
20241121,141220,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4260,-350,5,-7.59,6006448440,1344340,134.52,4610,4795,4235,5990,3230,4610,4467.95,0.20,0,-22092,5123,4866,4708,4451,4293,4787,4372,33,1380,100,3310,5,1,32854225,1400,48.97,4.37,12,4.09,87.00,975.00,5760,20241108,-26.04,2825,20240805,50.80,5760,-26.04,20241108,2825,50.80,20240805,5760,-26.04,20241108,2825,50.80,20240805,3.24,N,368770,100,32 억,,64776,N,N,0,N,00,N
20241121,131212,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4305,-305,5,-6.62,5456793665,1215987,121.68,4610,4795,4235,5990,3230,4610,4487.54,0.20,0,-13031,5123,4866,4708,4451,4293,4787,4372,33,1380,100,3310,5,1,32854225,1414,49.48,4.42,12,3.70,87.00,975.00,5760,20241108,-25.26,2825,20240805,52.39,5760,-25.26,20241108,2825,52.39,20240805,5760,-25.26,20241108,2825,52.39,20240805,3.24,N,368770,100,32 억,,64776,N,N,0,N,00,N
20241121,121213,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4365,-245,5,-5.31,5042093360,1120136,112.08,4610,4795,4235,5990,3230,4610,4501.32,0.20,0,-15242,5123,4866,4708,4451,4293,4787,4372,33,1380,100,3310,5,1,32854225,1434,50.17,4.48,12,3.41,87.00,975.00,5760,20241108,-24.22,2825,20240805,54.51,5760,-24.22,20241108,2825,54.51,20240805,5760,-24.22,20241108,2825,54.51,20240805,3.24,N,368770,100,32 억,,64776,N,N,0,N,00,N
20241121,111218,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4315,-295,5,-6.40,4542011425,1004634,100.53,4610,4795,4235,5990,3230,4610,4521.06,0.20,0,680,5123,4866,4708,4451,4293,4787,4372,33,1380,100,3310,5,1,32854225,1418,49.60,4.43,12,3.06,87.00,975.00,5760,20241108,-25.09,2825,20240805,52.74,5760,-25.09,20241108,2825,52.74,20240805,5760,-25.09,20241108,2825,52.74,20240805,3.24,N,368770,100,32 억,,64776,N,N,0,N,00,N
20241121,101216,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4715,105,2,2.28,1471730645,319905,32.01,4610,4730,4460,5990,3230,4610,4600.52,0.20,0,38463,5123,4866,4708,4451,4293,4787,4372,33,1380,100,3310,5,1,32854225,1549,54.20,4.84,12,0.97,87.00,975.00,5760,20241108,-18.14,2825,20240805,66.90,5760,-18.14,20241108,2825,66.90,20240805,5760,-18.14,20241108,2825,66.90,20240805,3.24,N,368770,100,32 억,,64776,N,N,0,N,00,N
20241121,091218,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4590,-20,5,-0.43,249764640,54390,5.44,4610,4655,4520,5990,3230,4610,4592.11,0.20,0,-5407,5123,4866,4708,4451,4293,4787,4372,33,1380,100,3310,5,1,32854225,1508,52.76,4.71,12,0.17,87.00,975.00,5760,20241108,-20.31,2825,20240805,62.48,5760,-20.31,20241108,2825,62.48,20240805,5760,-20.31,20241108,2825,62.48,20240805,3.24,N,368770,100,32 억,,64776,N,N,0,N,00,N
20241120,161205,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4610,-185,5,-3.86,4620077265,978488,124.08,4890,4965,4550,6230,3360,4795,4721.69,0.68,0,-158033,5135,4965,4840,4670,4545,4902,4607,33,1435,100,3450,5,1,32854225,1515,52.99,4.73,12,2.98,87.00,975.00,5760,20241108,-19.97,2825,20240805,63.19,5760,-19.97,20241108,2825,63.19,20240805,5760,-19.97,20241108,2825,63.19,20240805,3.23,N,368770,100,32 억,,224038,N,N,0,N,00,N
20241120,151222,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4615,-180,5,-3.75,4507788685,954132,120.99,4890,4965,4550,6230,3360,4795,4724.49,0.68,0,-162079,5135,4965,4840,4670,4545,4902,4607,33,1435,100,3450,5,1,32854225,1516,53.05,4.73,12,2.90,87.00,975.00,5760,20241108,-19.88,2825,20240805,63.36,5760,-19.88,20241108,2825,63.36,20240805,5760,-19.88,20241108,2825,63.36,20240805,3.23,N,368770,100,32 억,,224038,N,N,0,N,00,N
20241120,141224,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4670,-125,5,-2.61,4054572235,855800,108.52,4890,4965,4550,6230,3360,4795,4737.76,0.68,0,-140840,5135,4965,4840,4670,4545,4902,4607,33,1435,100,3450,5,1,32854225,1534,53.68,4.79,12,2.60,87.00,975.00,5760,20241108,-18.92,2825,20240805,65.31,5760,-18.92,20241108,2825,65.31,20240805,5760,-18.92,20241108,2825,65.31,20240805,3.23,N,368770,100,32 억,,224038,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 161159 57 100.00 KOSDAQ 의료정밀기기 N N N N N 4235 -375 5 -8.13 6779318110 1526192 152.72 4610 4795 4205 5990 3230 4610 4442.27 0.20 0 -9314 5123 4866 4708 4451 4293 4787 4372 33 1380 100 3310 5 1 32854225 1391 48.68 4.34 12 4.65 87.00 975.00 5760 20241108 -26.48 2825 20240805 49.91 5760 -26.48 20241108 2825 49.91 20240805 5760 -26.48 20241108 2825 49.91 20240805 3.24 N 368770 100 32 억 64776 N N 0 N 00 N
3 20241121 151222 57 100.00 KOSDAQ 의료정밀기기 N N N N N 4240 -370 5 -8.03 6558736760 1474211 147.51 4610 4795 4205 5990 3230 4610 4448.98 0.20 0 -12788 5123 4866 4708 4451 4293 4787 4372 33 1380 100 3310 5 1 32854225 1393 48.74 4.35 12 4.49 87.00 975.00 5760 20241108 -26.39 2825 20240805 50.09 5760 -26.39 20241108 2825 50.09 20240805 5760 -26.39 20241108 2825 50.09 20240805 3.24 N 368770 100 32 억 64776 N N 0 N 00 N
4 20241121 141220 57 100.00 KOSDAQ 의료정밀기기 N N N N N 4260 -350 5 -7.59 6006448440 1344340 134.52 4610 4795 4235 5990 3230 4610 4467.95 0.20 0 -22092 5123 4866 4708 4451 4293 4787 4372 33 1380 100 3310 5 1 32854225 1400 48.97 4.37 12 4.09 87.00 975.00 5760 20241108 -26.04 2825 20240805 50.80 5760 -26.04 20241108 2825 50.80 20240805 5760 -26.04 20241108 2825 50.80 20240805 3.24 N 368770 100 32 억 64776 N N 0 N 00 N
5 20241121 131212 57 100.00 KOSDAQ 의료정밀기기 N N N N N 4305 -305 5 -6.62 5456793665 1215987 121.68 4610 4795 4235 5990 3230 4610 4487.54 0.20 0 -13031 5123 4866 4708 4451 4293 4787 4372 33 1380 100 3310 5 1 32854225 1414 49.48 4.42 12 3.70 87.00 975.00 5760 20241108 -25.26 2825 20240805 52.39 5760 -25.26 20241108 2825 52.39 20240805 5760 -25.26 20241108 2825 52.39 20240805 3.24 N 368770 100 32 억 64776 N N 0 N 00 N
6 20241121 121213 57 100.00 KOSDAQ 의료정밀기기 N N N N N 4365 -245 5 -5.31 5042093360 1120136 112.08 4610 4795 4235 5990 3230 4610 4501.32 0.20 0 -15242 5123 4866 4708 4451 4293 4787 4372 33 1380 100 3310 5 1 32854225 1434 50.17 4.48 12 3.41 87.00 975.00 5760 20241108 -24.22 2825 20240805 54.51 5760 -24.22 20241108 2825 54.51 20240805 5760 -24.22 20241108 2825 54.51 20240805 3.24 N 368770 100 32 억 64776 N N 0 N 00 N
7 20241121 111218 57 100.00 KOSDAQ 의료정밀기기 N N N N N 4315 -295 5 -6.40 4542011425 1004634 100.53 4610 4795 4235 5990 3230 4610 4521.06 0.20 0 680 5123 4866 4708 4451 4293 4787 4372 33 1380 100 3310 5 1 32854225 1418 49.60 4.43 12 3.06 87.00 975.00 5760 20241108 -25.09 2825 20240805 52.74 5760 -25.09 20241108 2825 52.74 20240805 5760 -25.09 20241108 2825 52.74 20240805 3.24 N 368770 100 32 억 64776 N N 0 N 00 N
8 20241121 101216 57 100.00 KOSDAQ 의료정밀기기 N N N N N 4715 105 2 2.28 1471730645 319905 32.01 4610 4730 4460 5990 3230 4610 4600.52 0.20 0 38463 5123 4866 4708 4451 4293 4787 4372 33 1380 100 3310 5 1 32854225 1549 54.20 4.84 12 0.97 87.00 975.00 5760 20241108 -18.14 2825 20240805 66.90 5760 -18.14 20241108 2825 66.90 20240805 5760 -18.14 20241108 2825 66.90 20240805 3.24 N 368770 100 32 억 64776 N N 0 N 00 N
9 20241121 091218 57 100.00 KOSDAQ 의료정밀기기 N N N N N 4590 -20 5 -0.43 249764640 54390 5.44 4610 4655 4520 5990 3230 4610 4592.11 0.20 0 -5407 5123 4866 4708 4451 4293 4787 4372 33 1380 100 3310 5 1 32854225 1508 52.76 4.71 12 0.17 87.00 975.00 5760 20241108 -20.31 2825 20240805 62.48 5760 -20.31 20241108 2825 62.48 20240805 5760 -20.31 20241108 2825 62.48 20240805 3.24 N 368770 100 32 억 64776 N N 0 N 00 N
10 20241120 161205 57 100.00 KOSDAQ 의료정밀기기 N N N N N 4610 -185 5 -3.86 4620077265 978488 124.08 4890 4965 4550 6230 3360 4795 4721.69 0.68 0 -158033 5135 4965 4840 4670 4545 4902 4607 33 1435 100 3450 5 1 32854225 1515 52.99 4.73 12 2.98 87.00 975.00 5760 20241108 -19.97 2825 20240805 63.19 5760 -19.97 20241108 2825 63.19 20240805 5760 -19.97 20241108 2825 63.19 20240805 3.23 N 368770 100 32 억 224038 N N 0 N 00 N
11 20241120 151222 57 100.00 KOSDAQ 의료정밀기기 N N N N N 4615 -180 5 -3.75 4507788685 954132 120.99 4890 4965 4550 6230 3360 4795 4724.49 0.68 0 -162079 5135 4965 4840 4670 4545 4902 4607 33 1435 100 3450 5 1 32854225 1516 53.05 4.73 12 2.90 87.00 975.00 5760 20241108 -19.88 2825 20240805 63.36 5760 -19.88 20241108 2825 63.36 20240805 5760 -19.88 20241108 2825 63.36 20240805 3.23 N 368770 100 32 억 224038 N N 0 N 00 N
12 20241120 141224 57 100.00 KOSDAQ 의료정밀기기 N N N N N 4670 -125 5 -2.61 4054572235 855800 108.52 4890 4965 4550 6230 3360 4795 4737.76 0.68 0 -140840 5135 4965 4840 4670 4545 4902 4607 33 1435 100 3450 5 1 32854225 1534 53.68 4.79 12 2.60 87.00 975.00 5760 20241108 -18.92 2825 20240805 65.31 5760 -18.92 20241108 2825 65.31 20240805 5760 -18.92 20241108 2825 65.31 20240805 3.23 N 368770 100 32 억 224038 N N 0 N 00 N