ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-25 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-11-25 18:12:38 +09:00
parent 3f4f4da6df
commit 96f5283557
2959 changed files with 31903 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
058110/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
20241125,160605,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2335,10,2,0.43,122573735,52559,99.39,2310,2375,2290,3020,1630,2325,2332.09,1.63,0,16401,2461,2392,2346,2277,2231,2427,2312,80,695,500,1440,5,1,16050530,375,-2.33,0.69,12,0.33,-1004.00,3378.00,6270,20231207,-62.76,2130,20241115,9.62,4120,-43.33,20240222,2130,9.62,20241115,6270,-62.76,20231207,2130,9.62,20241115,3.11,N,058110,500,80 억,,261100,N,N,0,N,00,N
20241125,150616,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2330,5,2,0.22,110952055,47581,89.98,2310,2375,2290,3020,1630,2325,2331.86,1.63,0,16930,2461,2392,2346,2277,2231,2427,2312,80,695,500,1440,5,1,16050530,374,-2.32,0.69,12,0.30,-1004.00,3378.00,6270,20231207,-62.84,2130,20241115,9.39,4120,-43.45,20240222,2130,9.39,20241115,6270,-62.84,20231207,2130,9.39,20241115,3.11,N,058110,500,80 억,,261100,N,N,0,N,00,N
20241125,140615,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2340,15,2,0.65,98053420,42023,79.47,2310,2375,2290,3020,1630,2325,2333.33,1.63,0,14017,2461,2392,2346,2277,2231,2427,2312,80,695,500,1440,5,1,16050530,376,-2.33,0.69,12,0.26,-1004.00,3378.00,6270,20231207,-62.68,2130,20241115,9.86,4120,-43.20,20240222,2130,9.86,20241115,6270,-62.68,20231207,2130,9.86,20241115,3.11,N,058110,500,80 억,,261100,N,N,0,N,00,N
20241125,130609,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2350,25,2,1.08,67146820,28731,54.33,2310,2375,2290,3020,1630,2325,2337.09,1.63,0,5309,2461,2392,2346,2277,2231,2427,2312,80,695,500,1440,5,1,16050530,377,-2.34,0.70,12,0.18,-1004.00,3378.00,6270,20231207,-62.52,2130,20241115,10.33,4120,-42.96,20240222,2130,10.33,20241115,6270,-62.52,20231207,2130,10.33,20241115,3.11,N,058110,500,80 억,,261100,N,N,0,N,00,N
20241125,120618,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2325,0,3,0.00,42773130,18356,34.71,2310,2375,2290,3020,1630,2325,2330.20,1.63,0,2942,2461,2392,2346,2277,2231,2427,2312,80,695,500,1440,5,1,16050530,373,-2.32,0.69,12,0.11,-1004.00,3378.00,6270,20231207,-62.92,2130,20241115,9.15,4120,-43.57,20240222,2130,9.15,20241115,6270,-62.92,20231207,2130,9.15,20241115,3.11,N,058110,500,80 억,,261100,N,N,0,N,00,N
20241125,110612,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2345,20,2,0.86,40166410,17238,32.60,2310,2375,2290,3020,1630,2325,2330.11,1.63,0,2873,2461,2392,2346,2277,2231,2427,2312,80,695,500,1440,5,1,16050530,376,-2.34,0.69,12,0.11,-1004.00,3378.00,6270,20231207,-62.60,2130,20241115,10.09,4120,-43.08,20240222,2130,10.09,20241115,6270,-62.60,20231207,2130,10.09,20241115,3.11,N,058110,500,80 억,,261100,N,N,0,N,00,N
20241125,100607,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2360,35,2,1.51,25320405,10848,20.51,2310,2375,2290,3020,1630,2325,2334.11,1.63,0,801,2461,2392,2346,2277,2231,2427,2312,80,695,500,1440,5,1,16050530,379,-2.35,0.70,12,0.07,-1004.00,3378.00,6270,20231207,-62.36,2130,20241115,10.80,4120,-42.72,20240222,2130,10.80,20241115,6270,-62.36,20231207,2130,10.80,20241115,3.11,N,058110,500,80 억,,261100,N,N,0,N,00,N
20241125,090606,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2340,15,2,0.65,1428210,615,1.16,2310,2340,2310,3020,1630,2325,2322.29,1.63,0,-261,2461,2392,2346,2277,2231,2427,2312,80,695,500,1440,5,1,16050530,376,-2.33,0.69,12,0.00,-1004.00,3378.00,6270,20231207,-62.68,2130,20241115,9.86,4120,-43.20,20240222,2130,9.86,20241115,6270,-62.68,20231207,2130,9.86,20241115,3.11,N,058110,500,80 억,,261100,N,N,0,N,00,N
20241122,160538,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2325,25,2,1.09,123538985,52807,160.35,2310,2415,2300,2990,1610,2300,2339.44,1.66,0,-5525,2370,2335,2315,2280,2260,2325,2270,80,690,500,1420,5,1,16050530,373,-2.32,0.69,12,0.33,-1004.00,3378.00,6270,20231207,-62.92,2130,20241115,9.15,4120,-43.57,20240222,2130,9.15,20241115,6270,-62.92,20231207,2130,9.15,20241115,2.98,N,058110,500,80 억,,266625,N,N,0,N,00,N
20241122,150542,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2325,25,2,1.09,122757020,52471,159.33,2310,2415,2300,2990,1610,2300,2339.52,1.66,0,-5200,2370,2335,2315,2280,2260,2325,2270,80,690,500,1420,5,1,16050530,373,-2.32,0.69,12,0.33,-1004.00,3378.00,6270,20231207,-62.92,2130,20241115,9.15,4120,-43.57,20240222,2130,9.15,20241115,6270,-62.92,20231207,2130,9.15,20241115,2.98,N,058110,500,80 억,,266625,N,N,0,N,00,N
20241122,140544,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2305,5,2,0.22,89208105,38052,115.55,2310,2415,2300,2990,1610,2300,2344.37,1.66,0,-4526,2370,2335,2315,2280,2260,2325,2270,80,690,500,1420,5,1,16050530,370,-2.30,0.68,12,0.24,-1004.00,3378.00,6270,20231207,-63.24,2130,20241115,8.22,4120,-44.05,20240222,2130,8.22,20241115,6270,-63.24,20231207,2130,8.22,20241115,2.98,N,058110,500,80 억,,266625,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 20241125 160605 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2335 10 2 0.43 122573735 52559 99.39 2310 2375 2290 3020 1630 2325 2332.09 1.63 0 16401 2461 2392 2346 2277 2231 2427 2312 80 695 500 1440 5 1 16050530 375 -2.33 0.69 12 0.33 -1004.00 3378.00 6270 20231207 -62.76 2130 20241115 9.62 4120 -43.33 20240222 2130 9.62 20241115 6270 -62.76 20231207 2130 9.62 20241115 3.11 N 058110 500 80 억 261100 N N 0 N 00 N
3 20241125 150616 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2330 5 2 0.22 110952055 47581 89.98 2310 2375 2290 3020 1630 2325 2331.86 1.63 0 16930 2461 2392 2346 2277 2231 2427 2312 80 695 500 1440 5 1 16050530 374 -2.32 0.69 12 0.30 -1004.00 3378.00 6270 20231207 -62.84 2130 20241115 9.39 4120 -43.45 20240222 2130 9.39 20241115 6270 -62.84 20231207 2130 9.39 20241115 3.11 N 058110 500 80 억 261100 N N 0 N 00 N
4 20241125 140615 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2340 15 2 0.65 98053420 42023 79.47 2310 2375 2290 3020 1630 2325 2333.33 1.63 0 14017 2461 2392 2346 2277 2231 2427 2312 80 695 500 1440 5 1 16050530 376 -2.33 0.69 12 0.26 -1004.00 3378.00 6270 20231207 -62.68 2130 20241115 9.86 4120 -43.20 20240222 2130 9.86 20241115 6270 -62.68 20231207 2130 9.86 20241115 3.11 N 058110 500 80 억 261100 N N 0 N 00 N
5 20241125 130609 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2350 25 2 1.08 67146820 28731 54.33 2310 2375 2290 3020 1630 2325 2337.09 1.63 0 5309 2461 2392 2346 2277 2231 2427 2312 80 695 500 1440 5 1 16050530 377 -2.34 0.70 12 0.18 -1004.00 3378.00 6270 20231207 -62.52 2130 20241115 10.33 4120 -42.96 20240222 2130 10.33 20241115 6270 -62.52 20231207 2130 10.33 20241115 3.11 N 058110 500 80 억 261100 N N 0 N 00 N
6 20241125 120618 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2325 0 3 0.00 42773130 18356 34.71 2310 2375 2290 3020 1630 2325 2330.20 1.63 0 2942 2461 2392 2346 2277 2231 2427 2312 80 695 500 1440 5 1 16050530 373 -2.32 0.69 12 0.11 -1004.00 3378.00 6270 20231207 -62.92 2130 20241115 9.15 4120 -43.57 20240222 2130 9.15 20241115 6270 -62.92 20231207 2130 9.15 20241115 3.11 N 058110 500 80 억 261100 N N 0 N 00 N
7 20241125 110612 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2345 20 2 0.86 40166410 17238 32.60 2310 2375 2290 3020 1630 2325 2330.11 1.63 0 2873 2461 2392 2346 2277 2231 2427 2312 80 695 500 1440 5 1 16050530 376 -2.34 0.69 12 0.11 -1004.00 3378.00 6270 20231207 -62.60 2130 20241115 10.09 4120 -43.08 20240222 2130 10.09 20241115 6270 -62.60 20231207 2130 10.09 20241115 3.11 N 058110 500 80 억 261100 N N 0 N 00 N
8 20241125 100607 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2360 35 2 1.51 25320405 10848 20.51 2310 2375 2290 3020 1630 2325 2334.11 1.63 0 801 2461 2392 2346 2277 2231 2427 2312 80 695 500 1440 5 1 16050530 379 -2.35 0.70 12 0.07 -1004.00 3378.00 6270 20231207 -62.36 2130 20241115 10.80 4120 -42.72 20240222 2130 10.80 20241115 6270 -62.36 20231207 2130 10.80 20241115 3.11 N 058110 500 80 억 261100 N N 0 N 00 N
9 20241125 090606 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2340 15 2 0.65 1428210 615 1.16 2310 2340 2310 3020 1630 2325 2322.29 1.63 0 -261 2461 2392 2346 2277 2231 2427 2312 80 695 500 1440 5 1 16050530 376 -2.33 0.69 12 0.00 -1004.00 3378.00 6270 20231207 -62.68 2130 20241115 9.86 4120 -43.20 20240222 2130 9.86 20241115 6270 -62.68 20231207 2130 9.86 20241115 3.11 N 058110 500 80 억 261100 N N 0 N 00 N
10 20241122 160538 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2325 25 2 1.09 123538985 52807 160.35 2310 2415 2300 2990 1610 2300 2339.44 1.66 0 -5525 2370 2335 2315 2280 2260 2325 2270 80 690 500 1420 5 1 16050530 373 -2.32 0.69 12 0.33 -1004.00 3378.00 6270 20231207 -62.92 2130 20241115 9.15 4120 -43.57 20240222 2130 9.15 20241115 6270 -62.92 20231207 2130 9.15 20241115 2.98 N 058110 500 80 억 266625 N N 0 N 00 N
11 20241122 150542 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2325 25 2 1.09 122757020 52471 159.33 2310 2415 2300 2990 1610 2300 2339.52 1.66 0 -5200 2370 2335 2315 2280 2260 2325 2270 80 690 500 1420 5 1 16050530 373 -2.32 0.69 12 0.33 -1004.00 3378.00 6270 20231207 -62.92 2130 20241115 9.15 4120 -43.57 20240222 2130 9.15 20241115 6270 -62.92 20231207 2130 9.15 20241115 2.98 N 058110 500 80 억 266625 N N 0 N 00 N
12 20241122 140544 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2305 5 2 0.22 89208105 38052 115.55 2310 2415 2300 2990 1610 2300 2344.37 1.66 0 -4526 2370 2335 2315 2280 2260 2325 2270 80 690 500 1420 5 1 16050530 370 -2.30 0.68 12 0.24 -1004.00 3378.00 6270 20231207 -63.24 2130 20241115 8.22 4120 -44.05 20240222 2130 8.22 20241115 6270 -63.24 20231207 2130 8.22 20241115 2.98 N 058110 500 80 억 266625 N N 0 N 00 N