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
370090/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
20241121,161200,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,27650,300,2,1.10,39944635600,1439852,63.81,26650,28950,26050,35550,19150,27350,27742.65,0.22,0,-2857,30850,29100,27700,25950,24550,28400,25250,43,8200,500,19690,50,1,8516830,2355,29.96,4.61,12,16.91,923.00,5992.00,37350,20231128,-25.97,12010,20240805,130.22,34550,-19.97,20240102,12010,130.22,20240805,37350,-25.97,20231128,12010,130.22,20240805,4.55,N,370090,500,43 억,,18422,N,N,722,N,00,N
20241121,151222,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,27800,450,2,1.65,38290371950,1380274,61.17,26650,28950,26050,35550,19150,27350,27741.20,0.22,0,3467,30850,29100,27700,25950,24550,28400,25250,43,8200,500,19690,50,1,8516830,2368,30.12,4.64,12,16.21,923.00,5992.00,37350,20231128,-25.57,12010,20240805,131.47,34550,-19.54,20240102,12010,131.47,20240805,37350,-25.57,20231128,12010,131.47,20240805,4.55,N,370090,500,43 억,,18422,N,N,0,N,00,N
20241121,141221,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,27550,200,2,0.73,36061733850,1299651,57.60,26650,28950,26050,35550,19150,27350,27747.31,0.22,0,8786,30850,29100,27700,25950,24550,28400,25250,43,8200,500,19690,50,1,8516830,2346,29.85,4.60,12,15.26,923.00,5992.00,37350,20231128,-26.24,12010,20240805,129.39,34550,-20.26,20240102,12010,129.39,20240805,37350,-26.24,20231128,12010,129.39,20240805,4.55,N,370090,500,43 억,,18422,N,N,0,N,00,N
20241121,131213,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,27450,100,2,0.37,33547851000,1207672,53.52,26650,28950,26050,35550,19150,27350,27779.02,0.22,0,2362,30850,29100,27700,25950,24550,28400,25250,43,8200,500,19690,50,1,8516830,2338,29.74,4.58,12,14.18,923.00,5992.00,37350,20231128,-26.51,12010,20240805,128.56,34550,-20.55,20240102,12010,128.56,20240805,37350,-26.51,20231128,12010,128.56,20240805,4.55,N,370090,500,43 억,,18422,N,N,0,N,00,N
20241121,121214,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,27950,600,2,2.19,31203406700,1122869,49.76,26650,28950,26050,35550,19150,27350,27789.09,0.22,0,6860,30850,29100,27700,25950,24550,28400,25250,43,8200,500,19690,50,1,8516830,2380,30.28,4.66,12,13.18,923.00,5992.00,37350,20231128,-25.17,12010,20240805,132.72,34550,-19.10,20240102,12010,132.72,20240805,37350,-25.17,20231128,12010,132.72,20240805,4.55,N,370090,500,43 억,,18422,N,N,0,N,00,N
20241121,111219,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,28000,650,2,2.38,26405145600,953387,42.25,26650,28950,26050,35550,19150,27350,27696.23,0.22,0,2535,30850,29100,27700,25950,24550,28400,25250,43,8200,500,19690,50,1,8516830,2385,30.34,4.67,12,11.19,923.00,5992.00,37350,20231128,-25.03,12010,20240805,133.14,34550,-18.96,20240102,12010,133.14,20240805,37350,-25.03,20231128,12010,133.14,20240805,4.55,N,370090,500,43 억,,18422,N,N,0,N,00,N
20241121,101217,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,28150,800,2,2.93,15251157250,558818,24.77,26650,28550,26050,35550,19150,27350,27291.79,0.22,0,18649,30850,29100,27700,25950,24550,28400,25250,43,8200,500,19690,50,1,8516830,2397,30.50,4.70,12,6.56,923.00,5992.00,37350,20231128,-24.63,12010,20240805,134.39,34550,-18.52,20240102,12010,134.39,20240805,37350,-24.63,20231128,12010,134.39,20240805,4.55,N,370090,500,43 억,,18422,N,N,0,N,00,N
20241121,091219,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,26900,-450,5,-1.65,2496212550,93010,4.12,26650,27300,26600,35550,19150,27350,26836.83,0.22,0,15361,30850,29100,27700,25950,24550,28400,25250,43,8200,500,19690,50,1,8516830,2291,29.14,4.49,12,1.09,923.00,5992.00,37350,20231128,-27.98,12010,20240805,123.98,34550,-22.14,20240102,12010,123.98,20240805,37350,-27.98,20231128,12010,123.98,20240805,4.55,N,370090,500,43 억,,18422,N,N,0,N,00,N
20241120,161206,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,27350,400,2,1.48,62179086800,2224441,45.43,28050,29450,26300,35000,18900,26950,27953.81,0.93,0,-25334,33916,30432,28266,24782,22616,32175,26525,43,8050,500,19400,50,1,8516830,2329,29.63,4.56,12,26.12,923.00,5992.00,37350,20231128,-26.77,12010,20240805,127.73,34550,-20.84,20240102,12010,127.73,20240805,37350,-26.77,20231128,12010,127.73,20240805,3.85,N,370090,500,43 억,,79356,N,N,0,N,00,N
20241120,151223,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,28050,1100,2,4.08,60454952000,2162006,44.16,28050,29450,26300,35000,18900,26950,27962.43,0.93,0,-32451,33916,30432,28266,24782,22616,32175,26525,43,8050,500,19400,50,1,8516830,2389,30.39,4.68,12,25.39,923.00,5992.00,37350,20231128,-24.90,12010,20240805,133.56,34550,-18.81,20240102,12010,133.56,20240805,37350,-24.90,20231128,12010,133.56,20240805,3.85,N,370090,500,43 억,,79356,N,N,0,N,00,N
20241120,141225,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,27050,100,2,0.37,49856126550,1782204,36.40,28050,29450,26300,35000,18900,26950,27974.42,0.93,0,-47990,33916,30432,28266,24782,22616,32175,26525,43,8050,500,19400,50,1,8516830,2304,29.31,4.51,12,20.93,923.00,5992.00,37350,20231128,-27.58,12010,20240805,125.23,34550,-21.71,20240102,12010,125.23,20240805,37350,-27.58,20231128,12010,125.23,20240805,3.85,N,370090,500,43 억,,79356,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 161200 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 27650 300 2 1.10 39944635600 1439852 63.81 26650 28950 26050 35550 19150 27350 27742.65 0.22 0 -2857 30850 29100 27700 25950 24550 28400 25250 43 8200 500 19690 50 1 8516830 2355 29.96 4.61 12 16.91 923.00 5992.00 37350 20231128 -25.97 12010 20240805 130.22 34550 -19.97 20240102 12010 130.22 20240805 37350 -25.97 20231128 12010 130.22 20240805 4.55 N 370090 500 43 억 18422 N N 722 N 00 N
3 20241121 151222 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 27800 450 2 1.65 38290371950 1380274 61.17 26650 28950 26050 35550 19150 27350 27741.20 0.22 0 3467 30850 29100 27700 25950 24550 28400 25250 43 8200 500 19690 50 1 8516830 2368 30.12 4.64 12 16.21 923.00 5992.00 37350 20231128 -25.57 12010 20240805 131.47 34550 -19.54 20240102 12010 131.47 20240805 37350 -25.57 20231128 12010 131.47 20240805 4.55 N 370090 500 43 억 18422 N N 0 N 00 N
4 20241121 141221 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 27550 200 2 0.73 36061733850 1299651 57.60 26650 28950 26050 35550 19150 27350 27747.31 0.22 0 8786 30850 29100 27700 25950 24550 28400 25250 43 8200 500 19690 50 1 8516830 2346 29.85 4.60 12 15.26 923.00 5992.00 37350 20231128 -26.24 12010 20240805 129.39 34550 -20.26 20240102 12010 129.39 20240805 37350 -26.24 20231128 12010 129.39 20240805 4.55 N 370090 500 43 억 18422 N N 0 N 00 N
5 20241121 131213 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 27450 100 2 0.37 33547851000 1207672 53.52 26650 28950 26050 35550 19150 27350 27779.02 0.22 0 2362 30850 29100 27700 25950 24550 28400 25250 43 8200 500 19690 50 1 8516830 2338 29.74 4.58 12 14.18 923.00 5992.00 37350 20231128 -26.51 12010 20240805 128.56 34550 -20.55 20240102 12010 128.56 20240805 37350 -26.51 20231128 12010 128.56 20240805 4.55 N 370090 500 43 억 18422 N N 0 N 00 N
6 20241121 121214 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 27950 600 2 2.19 31203406700 1122869 49.76 26650 28950 26050 35550 19150 27350 27789.09 0.22 0 6860 30850 29100 27700 25950 24550 28400 25250 43 8200 500 19690 50 1 8516830 2380 30.28 4.66 12 13.18 923.00 5992.00 37350 20231128 -25.17 12010 20240805 132.72 34550 -19.10 20240102 12010 132.72 20240805 37350 -25.17 20231128 12010 132.72 20240805 4.55 N 370090 500 43 억 18422 N N 0 N 00 N
7 20241121 111219 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 28000 650 2 2.38 26405145600 953387 42.25 26650 28950 26050 35550 19150 27350 27696.23 0.22 0 2535 30850 29100 27700 25950 24550 28400 25250 43 8200 500 19690 50 1 8516830 2385 30.34 4.67 12 11.19 923.00 5992.00 37350 20231128 -25.03 12010 20240805 133.14 34550 -18.96 20240102 12010 133.14 20240805 37350 -25.03 20231128 12010 133.14 20240805 4.55 N 370090 500 43 억 18422 N N 0 N 00 N
8 20241121 101217 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 28150 800 2 2.93 15251157250 558818 24.77 26650 28550 26050 35550 19150 27350 27291.79 0.22 0 18649 30850 29100 27700 25950 24550 28400 25250 43 8200 500 19690 50 1 8516830 2397 30.50 4.70 12 6.56 923.00 5992.00 37350 20231128 -24.63 12010 20240805 134.39 34550 -18.52 20240102 12010 134.39 20240805 37350 -24.63 20231128 12010 134.39 20240805 4.55 N 370090 500 43 억 18422 N N 0 N 00 N
9 20241121 091219 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 26900 -450 5 -1.65 2496212550 93010 4.12 26650 27300 26600 35550 19150 27350 26836.83 0.22 0 15361 30850 29100 27700 25950 24550 28400 25250 43 8200 500 19690 50 1 8516830 2291 29.14 4.49 12 1.09 923.00 5992.00 37350 20231128 -27.98 12010 20240805 123.98 34550 -22.14 20240102 12010 123.98 20240805 37350 -27.98 20231128 12010 123.98 20240805 4.55 N 370090 500 43 억 18422 N N 0 N 00 N
10 20241120 161206 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 27350 400 2 1.48 62179086800 2224441 45.43 28050 29450 26300 35000 18900 26950 27953.81 0.93 0 -25334 33916 30432 28266 24782 22616 32175 26525 43 8050 500 19400 50 1 8516830 2329 29.63 4.56 12 26.12 923.00 5992.00 37350 20231128 -26.77 12010 20240805 127.73 34550 -20.84 20240102 12010 127.73 20240805 37350 -26.77 20231128 12010 127.73 20240805 3.85 N 370090 500 43 억 79356 N N 0 N 00 N
11 20241120 151223 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 28050 1100 2 4.08 60454952000 2162006 44.16 28050 29450 26300 35000 18900 26950 27962.43 0.93 0 -32451 33916 30432 28266 24782 22616 32175 26525 43 8050 500 19400 50 1 8516830 2389 30.39 4.68 12 25.39 923.00 5992.00 37350 20231128 -24.90 12010 20240805 133.56 34550 -18.81 20240102 12010 133.56 20240805 37350 -24.90 20231128 12010 133.56 20240805 3.85 N 370090 500 43 억 79356 N N 0 N 00 N
12 20241120 141225 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 27050 100 2 0.37 49856126550 1782204 36.40 28050 29450 26300 35000 18900 26950 27974.42 0.93 0 -47990 33916 30432 28266 24782 22616 32175 26525 43 8050 500 19400 50 1 8516830 2304 29.31 4.51 12 20.93 923.00 5992.00 37350 20231128 -27.58 12010 20240805 125.23 34550 -21.71 20240102 12010 125.23 20240805 37350 -27.58 20231128 12010 125.23 20240805 3.85 N 370090 500 43 억 79356 N N 0 N 00 N