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
405000/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
20241121,161222,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1195,4,2,0.34,22328026,18979,172.54,1159,1218,1159,1548,834,1191,1176.46,6.78,0,-3168,1241,1215,1201,1175,1161,1209,1169,130,357,500,780,1,1,26076844,312,-1.20,2.99,12,0.07,-1000.00,399.00,4650,20231124,-74.30,1135,20241112,5.29,4360,-72.59,20240103,1135,5.29,20241112,4650,-74.30,20231124,1135,5.29,20241112,0.00,N,405000,500,130 억,,1767855,N,N,0,N,00,N
20241121,151244,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1192,1,2,0.08,21708425,18460,167.82,1159,1218,1159,1548,834,1191,1175.97,6.78,0,-3142,1241,1215,1201,1175,1161,1209,1169,130,357,500,780,1,1,26076844,311,-1.19,2.99,12,0.07,-1000.00,399.00,4650,20231124,-74.37,1135,20241112,5.02,4360,-72.66,20240103,1135,5.02,20241112,4650,-74.37,20231124,1135,5.02,20241112,0.00,N,405000,500,130 억,,1767855,N,N,0,N,00,N
20241121,141243,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1182,-9,5,-0.76,18515410,15744,143.13,1159,1218,1159,1548,834,1191,1176.03,6.78,0,-1708,1241,1215,1201,1175,1161,1209,1169,130,357,500,780,1,1,26076844,308,-1.18,2.96,12,0.06,-1000.00,399.00,4650,20231124,-74.58,1135,20241112,4.14,4360,-72.89,20240103,1135,4.14,20241112,4650,-74.58,20231124,1135,4.14,20241112,0.00,N,405000,500,130 억,,1767855,N,N,0,N,00,N
20241121,131234,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1172,-19,5,-1.60,17155103,14584,132.58,1159,1218,1159,1548,834,1191,1176.30,6.78,0,-1684,1241,1215,1201,1175,1161,1209,1169,130,357,500,780,1,1,26076844,306,-1.17,2.94,12,0.06,-1000.00,399.00,4650,20231124,-74.80,1135,20241112,3.26,4360,-73.12,20240103,1135,3.26,20241112,4650,-74.80,20231124,1135,3.26,20241112,0.00,N,405000,500,130 억,,1767855,N,N,0,N,00,N
20241121,121236,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1172,-19,5,-1.60,14709042,12498,113.62,1159,1218,1159,1548,834,1191,1176.91,6.78,0,-1684,1241,1215,1201,1175,1161,1209,1169,130,357,500,780,1,1,26076844,306,-1.17,2.94,12,0.05,-1000.00,399.00,4650,20231124,-74.80,1135,20241112,3.26,4360,-73.12,20240103,1135,3.26,20241112,4650,-74.80,20231124,1135,3.26,20241112,0.00,N,405000,500,130 억,,1767855,N,N,0,N,00,N
20241121,111240,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1193,2,2,0.17,8166913,6917,62.88,1159,1218,1159,1548,834,1191,1180.70,6.78,0,-2494,1241,1215,1201,1175,1161,1209,1169,130,357,500,780,1,1,26076844,311,-1.19,2.99,12,0.03,-1000.00,399.00,4650,20231124,-74.34,1135,20241112,5.11,4360,-72.64,20240103,1135,5.11,20241112,4650,-74.34,20231124,1135,5.11,20241112,0.00,N,405000,500,130 억,,1767855,N,N,0,N,00,N
20241121,101240,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1195,4,2,0.34,7203498,6101,55.46,1159,1218,1159,1548,834,1191,1180.71,6.78,0,-1813,1241,1215,1201,1175,1161,1209,1169,130,357,500,780,1,1,26076844,312,-1.20,2.99,12,0.02,-1000.00,399.00,4650,20231124,-74.30,1135,20241112,5.29,4360,-72.59,20240103,1135,5.29,20241112,4650,-74.30,20231124,1135,5.29,20241112,0.00,N,405000,500,130 억,,1767855,N,N,0,N,00,N
20241121,091240,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1207,16,2,1.34,4970341,4207,38.25,1159,1218,1159,1548,834,1191,1181.45,6.78,0,-1907,1241,1215,1201,1175,1161,1209,1169,130,357,500,780,1,1,26076844,315,-1.21,3.03,12,0.02,-1000.00,399.00,4650,20231124,-74.04,1135,20241112,6.34,4360,-72.32,20240103,1135,6.34,20241112,4650,-74.04,20231124,1135,6.34,20241112,0.00,N,405000,500,130 억,,1767855,N,N,0,N,00,N
20241120,161228,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1191,-19,5,-1.57,12202243,10180,36.35,1210,1227,1187,1573,847,1210,1198.65,6.79,0,-3493,1229,1219,1209,1199,1189,1224,1204,130,363,500,790,1,1,26076844,311,-1.19,2.98,12,0.04,-1000.00,399.00,4750,20231113,-74.93,1135,20241112,4.93,4360,-72.68,20240103,1135,4.93,20241112,4650,-74.39,20231124,1135,4.93,20241112,0.00,N,405000,500,130 억,,1771345,N,N,0,N,00,N
20241120,151245,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1202,-8,5,-0.66,10589059,8828,31.53,1210,1227,1187,1573,847,1210,1199.49,6.79,0,-3442,1229,1219,1209,1199,1189,1224,1204,130,363,500,790,1,1,26076844,313,-1.20,3.01,12,0.03,-1000.00,399.00,4750,20231113,-74.69,1135,20241112,5.90,4360,-72.43,20240103,1135,5.90,20241112,4650,-74.15,20231124,1135,5.90,20241112,0.00,N,405000,500,130 억,,1771345,N,N,0,N,00,N
20241120,141247,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1204,-6,5,-0.50,10156539,8467,30.24,1210,1227,1187,1573,847,1210,1199.54,6.79,0,-3603,1229,1219,1209,1199,1189,1224,1204,130,363,500,790,1,1,26076844,314,-1.20,3.02,12,0.03,-1000.00,399.00,4750,20231113,-74.65,1135,20241112,6.08,4360,-72.39,20240103,1135,6.08,20241112,4650,-74.11,20231124,1135,6.08,20241112,0.00,N,405000,500,130 억,,1771345,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 161222 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1195 4 2 0.34 22328026 18979 172.54 1159 1218 1159 1548 834 1191 1176.46 6.78 0 -3168 1241 1215 1201 1175 1161 1209 1169 130 357 500 780 1 1 26076844 312 -1.20 2.99 12 0.07 -1000.00 399.00 4650 20231124 -74.30 1135 20241112 5.29 4360 -72.59 20240103 1135 5.29 20241112 4650 -74.30 20231124 1135 5.29 20241112 0.00 N 405000 500 130 억 1767855 N N 0 N 00 N
3 20241121 151244 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1192 1 2 0.08 21708425 18460 167.82 1159 1218 1159 1548 834 1191 1175.97 6.78 0 -3142 1241 1215 1201 1175 1161 1209 1169 130 357 500 780 1 1 26076844 311 -1.19 2.99 12 0.07 -1000.00 399.00 4650 20231124 -74.37 1135 20241112 5.02 4360 -72.66 20240103 1135 5.02 20241112 4650 -74.37 20231124 1135 5.02 20241112 0.00 N 405000 500 130 억 1767855 N N 0 N 00 N
4 20241121 141243 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1182 -9 5 -0.76 18515410 15744 143.13 1159 1218 1159 1548 834 1191 1176.03 6.78 0 -1708 1241 1215 1201 1175 1161 1209 1169 130 357 500 780 1 1 26076844 308 -1.18 2.96 12 0.06 -1000.00 399.00 4650 20231124 -74.58 1135 20241112 4.14 4360 -72.89 20240103 1135 4.14 20241112 4650 -74.58 20231124 1135 4.14 20241112 0.00 N 405000 500 130 억 1767855 N N 0 N 00 N
5 20241121 131234 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1172 -19 5 -1.60 17155103 14584 132.58 1159 1218 1159 1548 834 1191 1176.30 6.78 0 -1684 1241 1215 1201 1175 1161 1209 1169 130 357 500 780 1 1 26076844 306 -1.17 2.94 12 0.06 -1000.00 399.00 4650 20231124 -74.80 1135 20241112 3.26 4360 -73.12 20240103 1135 3.26 20241112 4650 -74.80 20231124 1135 3.26 20241112 0.00 N 405000 500 130 억 1767855 N N 0 N 00 N
6 20241121 121236 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1172 -19 5 -1.60 14709042 12498 113.62 1159 1218 1159 1548 834 1191 1176.91 6.78 0 -1684 1241 1215 1201 1175 1161 1209 1169 130 357 500 780 1 1 26076844 306 -1.17 2.94 12 0.05 -1000.00 399.00 4650 20231124 -74.80 1135 20241112 3.26 4360 -73.12 20240103 1135 3.26 20241112 4650 -74.80 20231124 1135 3.26 20241112 0.00 N 405000 500 130 억 1767855 N N 0 N 00 N
7 20241121 111240 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1193 2 2 0.17 8166913 6917 62.88 1159 1218 1159 1548 834 1191 1180.70 6.78 0 -2494 1241 1215 1201 1175 1161 1209 1169 130 357 500 780 1 1 26076844 311 -1.19 2.99 12 0.03 -1000.00 399.00 4650 20231124 -74.34 1135 20241112 5.11 4360 -72.64 20240103 1135 5.11 20241112 4650 -74.34 20231124 1135 5.11 20241112 0.00 N 405000 500 130 억 1767855 N N 0 N 00 N
8 20241121 101240 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1195 4 2 0.34 7203498 6101 55.46 1159 1218 1159 1548 834 1191 1180.71 6.78 0 -1813 1241 1215 1201 1175 1161 1209 1169 130 357 500 780 1 1 26076844 312 -1.20 2.99 12 0.02 -1000.00 399.00 4650 20231124 -74.30 1135 20241112 5.29 4360 -72.59 20240103 1135 5.29 20241112 4650 -74.30 20231124 1135 5.29 20241112 0.00 N 405000 500 130 억 1767855 N N 0 N 00 N
9 20241121 091240 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1207 16 2 1.34 4970341 4207 38.25 1159 1218 1159 1548 834 1191 1181.45 6.78 0 -1907 1241 1215 1201 1175 1161 1209 1169 130 357 500 780 1 1 26076844 315 -1.21 3.03 12 0.02 -1000.00 399.00 4650 20231124 -74.04 1135 20241112 6.34 4360 -72.32 20240103 1135 6.34 20241112 4650 -74.04 20231124 1135 6.34 20241112 0.00 N 405000 500 130 억 1767855 N N 0 N 00 N
10 20241120 161228 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1191 -19 5 -1.57 12202243 10180 36.35 1210 1227 1187 1573 847 1210 1198.65 6.79 0 -3493 1229 1219 1209 1199 1189 1224 1204 130 363 500 790 1 1 26076844 311 -1.19 2.98 12 0.04 -1000.00 399.00 4750 20231113 -74.93 1135 20241112 4.93 4360 -72.68 20240103 1135 4.93 20241112 4650 -74.39 20231124 1135 4.93 20241112 0.00 N 405000 500 130 억 1771345 N N 0 N 00 N
11 20241120 151245 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1202 -8 5 -0.66 10589059 8828 31.53 1210 1227 1187 1573 847 1210 1199.49 6.79 0 -3442 1229 1219 1209 1199 1189 1224 1204 130 363 500 790 1 1 26076844 313 -1.20 3.01 12 0.03 -1000.00 399.00 4750 20231113 -74.69 1135 20241112 5.90 4360 -72.43 20240103 1135 5.90 20241112 4650 -74.15 20231124 1135 5.90 20241112 0.00 N 405000 500 130 억 1771345 N N 0 N 00 N
12 20241120 141247 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1204 -6 5 -0.50 10156539 8467 30.24 1210 1227 1187 1573 847 1210 1199.54 6.79 0 -3603 1229 1219 1209 1199 1189 1224 1204 130 363 500 790 1 1 26076844 314 -1.20 3.02 12 0.03 -1000.00 399.00 4750 20231113 -74.65 1135 20241112 6.08 4360 -72.39 20240103 1135 6.08 20241112 4650 -74.11 20231124 1135 6.08 20241112 0.00 N 405000 500 130 억 1771345 N N 0 N 00 N