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
389650/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
20241121,161215,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,34500,-300,5,-0.86,13178560250,382261,61.23,34800,36350,32850,45200,24400,34800,34475.04,6.83,0,-53984,38600,36700,33800,31900,29000,37650,32850,40,10400,500,24360,50,1,8086686,2790,-31.68,-40.78,12,4.73,-1089.00,-846.00,48600,20240920,-29.01,21400,20240821,61.21,48600,-29.01,20240920,21400,61.21,20240821,48600,-29.01,20240920,21400,61.21,20240821,1.85,N,389650,500,40 억,,551971,N,N,436,N,00,N
20241121,151238,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,34550,-250,5,-0.72,12855967400,372889,59.73,34800,36350,32850,45200,24400,34800,34476.40,6.83,0,-55059,38600,36700,33800,31900,29000,37650,32850,40,10400,500,24360,50,1,8086686,2794,-31.73,-40.84,12,4.61,-1089.00,-846.00,48600,20240920,-28.91,21400,20240821,61.45,48600,-28.91,20240920,21400,61.45,20240821,48600,-28.91,20240920,21400,61.45,20240821,1.85,N,389650,500,40 억,,551971,N,N,78,N,00,N
20241121,141236,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,34300,-500,5,-1.44,11590202200,336474,53.90,34800,36350,32850,45200,24400,34800,34445.74,6.83,0,-47284,38600,36700,33800,31900,29000,37650,32850,40,10400,500,24360,50,1,8086686,2774,-31.50,-40.54,12,4.16,-1089.00,-846.00,48600,20240920,-29.42,21400,20240821,60.28,48600,-29.42,20240920,21400,60.28,20240821,48600,-29.42,20240920,21400,60.28,20240821,1.85,N,389650,500,40 억,,551971,N,N,78,N,00,N
20241121,131228,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,34200,-600,5,-1.72,10729368150,311475,49.89,34800,36350,32850,45200,24400,34800,34446.63,6.83,0,-44371,38600,36700,33800,31900,29000,37650,32850,40,10400,500,24360,50,1,8086686,2766,-31.40,-40.43,12,3.85,-1089.00,-846.00,48600,20240920,-29.63,21400,20240821,59.81,48600,-29.63,20240920,21400,59.81,20240821,48600,-29.63,20240920,21400,59.81,20240821,1.85,N,389650,500,40 억,,551971,N,N,78,N,00,N
20241121,121229,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,34500,-300,5,-0.86,10087840950,292744,46.89,34800,36350,32850,45200,24400,34800,34459.25,6.83,0,-41385,38600,36700,33800,31900,29000,37650,32850,40,10400,500,24360,50,1,8086686,2790,-31.68,-40.78,12,3.62,-1089.00,-846.00,48600,20240920,-29.01,21400,20240821,61.21,48600,-29.01,20240920,21400,61.21,20240821,48600,-29.01,20240920,21400,61.21,20240821,1.85,N,389650,500,40 억,,551971,N,N,78,N,00,N
20241121,111234,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,33800,-1000,5,-2.87,9068480350,262609,42.06,34800,36350,32850,45200,24400,34800,34531.95,6.83,0,-47721,38600,36700,33800,31900,29000,37650,32850,40,10400,500,24360,50,1,8086686,2733,-31.04,-39.95,12,3.25,-1089.00,-846.00,48600,20240920,-30.45,21400,20240821,57.94,48600,-30.45,20240920,21400,57.94,20240821,48600,-30.45,20240920,21400,57.94,20240821,1.85,N,389650,500,40 억,,551971,N,N,78,N,00,N
20241121,101233,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,34150,-650,5,-1.87,6154232300,175911,28.18,34800,36350,33650,45200,24400,34800,34985.23,6.83,0,-24438,38600,36700,33800,31900,29000,37650,32850,40,10400,500,24360,50,1,8086686,2762,-31.36,-40.37,12,2.18,-1089.00,-846.00,48600,20240920,-29.73,21400,20240821,59.58,48600,-29.73,20240920,21400,59.58,20240821,48600,-29.73,20240920,21400,59.58,20240821,1.85,N,389650,500,40 억,,551971,N,N,78,N,00,N
20241121,091233,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,34200,-600,5,-1.72,1066048050,30878,4.95,34800,34800,34200,45200,24400,34800,34521.83,6.83,0,-7259,38600,36700,33800,31900,29000,37650,32850,40,10400,500,24360,50,1,8086686,2766,-31.40,-40.43,12,0.38,-1089.00,-846.00,48600,20240920,-29.63,21400,20240821,59.81,48600,-29.63,20240920,21400,59.81,20240821,48600,-29.63,20240920,21400,59.81,20240821,1.85,N,389650,500,40 억,,551971,N,N,78,N,00,N
20241120,161221,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,34800,3400,2,10.83,21284948450,620601,400.55,31750,35700,30900,40800,22000,31400,34294.13,6.57,0,21344,33500,32450,31550,30500,29600,32975,31025,40,9400,500,21980,50,1,8086686,2814,-31.96,-41.13,12,7.67,-1089.00,-846.00,48600,20240920,-28.40,21400,20240821,62.62,48600,-28.40,20240920,21400,62.62,20240821,48600,-28.40,20240920,21400,62.62,20240821,1.89,N,389650,500,40 억,,531637,N,N,77,N,00,N
20241120,151238,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,34950,3550,2,11.31,20442096900,596272,384.84,31750,35700,30900,40800,22000,31400,34283.26,6.57,0,18823,33500,32450,31550,30500,29600,32975,31025,40,9400,500,21980,50,1,8086686,2826,-32.09,-41.31,12,7.37,-1089.00,-846.00,48600,20240920,-28.09,21400,20240821,63.32,48600,-28.09,20240920,21400,63.32,20240821,48600,-28.09,20240920,21400,63.32,20240821,1.89,N,389650,500,40 억,,531637,N,N,35,N,00,N
20241120,141240,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,34550,3150,2,10.03,16859754450,494041,318.86,31750,35700,30900,40800,22000,31400,34126.32,6.57,0,28553,33500,32450,31550,30500,29600,32975,31025,40,9400,500,21980,50,1,8086686,2794,-31.73,-40.84,12,6.11,-1089.00,-846.00,48600,20240920,-28.91,21400,20240821,61.45,48600,-28.91,20240920,21400,61.45,20240821,48600,-28.91,20240920,21400,61.45,20240821,1.89,N,389650,500,40 억,,531637,N,N,35,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 161215 57 100.00 KOSDAQ 의료정밀기기 N N N N N 34500 -300 5 -0.86 13178560250 382261 61.23 34800 36350 32850 45200 24400 34800 34475.04 6.83 0 -53984 38600 36700 33800 31900 29000 37650 32850 40 10400 500 24360 50 1 8086686 2790 -31.68 -40.78 12 4.73 -1089.00 -846.00 48600 20240920 -29.01 21400 20240821 61.21 48600 -29.01 20240920 21400 61.21 20240821 48600 -29.01 20240920 21400 61.21 20240821 1.85 N 389650 500 40 억 551971 N N 436 N 00 N
3 20241121 151238 57 100.00 KOSDAQ 의료정밀기기 N N N N N 34550 -250 5 -0.72 12855967400 372889 59.73 34800 36350 32850 45200 24400 34800 34476.40 6.83 0 -55059 38600 36700 33800 31900 29000 37650 32850 40 10400 500 24360 50 1 8086686 2794 -31.73 -40.84 12 4.61 -1089.00 -846.00 48600 20240920 -28.91 21400 20240821 61.45 48600 -28.91 20240920 21400 61.45 20240821 48600 -28.91 20240920 21400 61.45 20240821 1.85 N 389650 500 40 억 551971 N N 78 N 00 N
4 20241121 141236 57 100.00 KOSDAQ 의료정밀기기 N N N N N 34300 -500 5 -1.44 11590202200 336474 53.90 34800 36350 32850 45200 24400 34800 34445.74 6.83 0 -47284 38600 36700 33800 31900 29000 37650 32850 40 10400 500 24360 50 1 8086686 2774 -31.50 -40.54 12 4.16 -1089.00 -846.00 48600 20240920 -29.42 21400 20240821 60.28 48600 -29.42 20240920 21400 60.28 20240821 48600 -29.42 20240920 21400 60.28 20240821 1.85 N 389650 500 40 억 551971 N N 78 N 00 N
5 20241121 131228 57 100.00 KOSDAQ 의료정밀기기 N N N N N 34200 -600 5 -1.72 10729368150 311475 49.89 34800 36350 32850 45200 24400 34800 34446.63 6.83 0 -44371 38600 36700 33800 31900 29000 37650 32850 40 10400 500 24360 50 1 8086686 2766 -31.40 -40.43 12 3.85 -1089.00 -846.00 48600 20240920 -29.63 21400 20240821 59.81 48600 -29.63 20240920 21400 59.81 20240821 48600 -29.63 20240920 21400 59.81 20240821 1.85 N 389650 500 40 억 551971 N N 78 N 00 N
6 20241121 121229 57 100.00 KOSDAQ 의료정밀기기 N N N N N 34500 -300 5 -0.86 10087840950 292744 46.89 34800 36350 32850 45200 24400 34800 34459.25 6.83 0 -41385 38600 36700 33800 31900 29000 37650 32850 40 10400 500 24360 50 1 8086686 2790 -31.68 -40.78 12 3.62 -1089.00 -846.00 48600 20240920 -29.01 21400 20240821 61.21 48600 -29.01 20240920 21400 61.21 20240821 48600 -29.01 20240920 21400 61.21 20240821 1.85 N 389650 500 40 억 551971 N N 78 N 00 N
7 20241121 111234 57 100.00 KOSDAQ 의료정밀기기 N N N N N 33800 -1000 5 -2.87 9068480350 262609 42.06 34800 36350 32850 45200 24400 34800 34531.95 6.83 0 -47721 38600 36700 33800 31900 29000 37650 32850 40 10400 500 24360 50 1 8086686 2733 -31.04 -39.95 12 3.25 -1089.00 -846.00 48600 20240920 -30.45 21400 20240821 57.94 48600 -30.45 20240920 21400 57.94 20240821 48600 -30.45 20240920 21400 57.94 20240821 1.85 N 389650 500 40 억 551971 N N 78 N 00 N
8 20241121 101233 57 100.00 KOSDAQ 의료정밀기기 N N N N N 34150 -650 5 -1.87 6154232300 175911 28.18 34800 36350 33650 45200 24400 34800 34985.23 6.83 0 -24438 38600 36700 33800 31900 29000 37650 32850 40 10400 500 24360 50 1 8086686 2762 -31.36 -40.37 12 2.18 -1089.00 -846.00 48600 20240920 -29.73 21400 20240821 59.58 48600 -29.73 20240920 21400 59.58 20240821 48600 -29.73 20240920 21400 59.58 20240821 1.85 N 389650 500 40 억 551971 N N 78 N 00 N
9 20241121 091233 57 100.00 KOSDAQ 의료정밀기기 N N N N N 34200 -600 5 -1.72 1066048050 30878 4.95 34800 34800 34200 45200 24400 34800 34521.83 6.83 0 -7259 38600 36700 33800 31900 29000 37650 32850 40 10400 500 24360 50 1 8086686 2766 -31.40 -40.43 12 0.38 -1089.00 -846.00 48600 20240920 -29.63 21400 20240821 59.81 48600 -29.63 20240920 21400 59.81 20240821 48600 -29.63 20240920 21400 59.81 20240821 1.85 N 389650 500 40 억 551971 N N 78 N 00 N
10 20241120 161221 57 100.00 KOSDAQ 의료정밀기기 N N N N N 34800 3400 2 10.83 21284948450 620601 400.55 31750 35700 30900 40800 22000 31400 34294.13 6.57 0 21344 33500 32450 31550 30500 29600 32975 31025 40 9400 500 21980 50 1 8086686 2814 -31.96 -41.13 12 7.67 -1089.00 -846.00 48600 20240920 -28.40 21400 20240821 62.62 48600 -28.40 20240920 21400 62.62 20240821 48600 -28.40 20240920 21400 62.62 20240821 1.89 N 389650 500 40 억 531637 N N 77 N 00 N
11 20241120 151238 57 100.00 KOSDAQ 의료정밀기기 N N N N N 34950 3550 2 11.31 20442096900 596272 384.84 31750 35700 30900 40800 22000 31400 34283.26 6.57 0 18823 33500 32450 31550 30500 29600 32975 31025 40 9400 500 21980 50 1 8086686 2826 -32.09 -41.31 12 7.37 -1089.00 -846.00 48600 20240920 -28.09 21400 20240821 63.32 48600 -28.09 20240920 21400 63.32 20240821 48600 -28.09 20240920 21400 63.32 20240821 1.89 N 389650 500 40 억 531637 N N 35 N 00 N
12 20241120 141240 57 100.00 KOSDAQ 의료정밀기기 N N N N N 34550 3150 2 10.03 16859754450 494041 318.86 31750 35700 30900 40800 22000 31400 34126.32 6.57 0 28553 33500 32450 31550 30500 29600 32975 31025 40 9400 500 21980 50 1 8086686 2794 -31.73 -40.84 12 6.11 -1089.00 -846.00 48600 20240920 -28.91 21400 20240821 61.45 48600 -28.91 20240920 21400 61.45 20240821 48600 -28.91 20240920 21400 61.45 20240821 1.89 N 389650 500 40 억 531637 N N 35 N 00 N