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
253840/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
20241125,161106,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5670,50,2,0.89,292774280,51625,85.82,5630,5720,5570,7300,3940,5620,5671.17,2.28,0,16858,5826,5722,5636,5532,5446,5775,5585,84,1680,500,3480,10,1,16743200,949,-5.47,0.76,12,0.31,-1036.00,7433.00,11500,20240819,-50.70,4700,20240719,20.64,11500,-50.70,20240819,4700,20.64,20240719,11500,-50.70,20240819,4700,20.64,20240719,2.24,N,253840,500,83 억,,380953,N,N,0,N,00,N
20241125,151130,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5650,30,2,0.53,260811770,45978,76.44,5630,5720,5570,7300,3940,5620,5672.53,2.28,0,14822,5826,5722,5636,5532,5446,5775,5585,84,1680,500,3480,10,1,16743200,946,-5.45,0.76,12,0.27,-1036.00,7433.00,11500,20240819,-50.87,4700,20240719,20.21,11500,-50.87,20240819,4700,20.21,20240719,11500,-50.87,20240819,4700,20.21,20240719,2.24,N,253840,500,83 억,,380953,N,N,0,N,00,N
20241125,141127,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5670,50,2,0.89,214986350,37874,62.96,5630,5720,5570,7300,3940,5620,5676.36,2.28,0,11668,5826,5722,5636,5532,5446,5775,5585,84,1680,500,3480,10,1,16743200,949,-5.47,0.76,12,0.23,-1036.00,7433.00,11500,20240819,-50.70,4700,20240719,20.64,11500,-50.70,20240819,4700,20.64,20240719,11500,-50.70,20240819,4700,20.64,20240719,2.24,N,253840,500,83 억,,380953,N,N,0,N,00,N
20241125,131118,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5720,100,2,1.78,205089710,36134,60.07,5630,5720,5570,7300,3940,5620,5675.81,2.28,0,10536,5826,5722,5636,5532,5446,5775,5585,84,1680,500,3480,10,1,16743200,958,-5.52,0.77,12,0.22,-1036.00,7433.00,11500,20240819,-50.26,4700,20240719,21.70,11500,-50.26,20240819,4700,21.70,20240719,11500,-50.26,20240819,4700,21.70,20240719,2.24,N,253840,500,83 억,,380953,N,N,0,N,00,N
20241125,121132,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5700,80,2,1.42,179870000,31713,52.72,5630,5720,5570,7300,3940,5620,5671.81,2.28,0,9420,5826,5722,5636,5532,5446,5775,5585,84,1680,500,3480,10,1,16743200,954,-5.50,0.77,12,0.19,-1036.00,7433.00,11500,20240819,-50.43,4700,20240719,21.28,11500,-50.43,20240819,4700,21.28,20240719,11500,-50.43,20240819,4700,21.28,20240719,2.24,N,253840,500,83 억,,380953,N,N,0,N,00,N
20241125,111125,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5670,50,2,0.89,157378880,27752,46.14,5630,5720,5570,7300,3940,5620,5670.90,2.28,0,9743,5826,5722,5636,5532,5446,5775,5585,84,1680,500,3480,10,1,16743200,949,-5.47,0.76,12,0.17,-1036.00,7433.00,11500,20240819,-50.70,4700,20240719,20.64,11500,-50.70,20240819,4700,20.64,20240719,11500,-50.70,20240819,4700,20.64,20240719,2.24,N,253840,500,83 억,,380953,N,N,0,N,00,N
20241125,101110,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5700,80,2,1.42,86688730,15295,25.43,5630,5710,5570,7300,3940,5620,5667.78,2.28,0,3588,5826,5722,5636,5532,5446,5775,5585,84,1680,500,3480,10,1,16743200,954,-5.50,0.77,12,0.09,-1036.00,7433.00,11500,20240819,-50.43,4700,20240719,21.28,11500,-50.43,20240819,4700,21.28,20240719,11500,-50.43,20240819,4700,21.28,20240719,2.24,N,253840,500,83 억,,380953,N,N,0,N,00,N
20241125,091113,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5660,40,2,0.71,22735160,4043,6.72,5630,5660,5570,7300,3940,5620,5623.34,2.28,0,810,5826,5722,5636,5532,5446,5775,5585,84,1680,500,3480,10,1,16743200,948,-5.46,0.76,12,0.02,-1036.00,7433.00,11500,20240819,-50.78,4700,20240719,20.43,11500,-50.78,20240819,4700,20.43,20240719,11500,-50.78,20240819,4700,20.43,20240719,2.24,N,253840,500,83 억,,380953,N,N,0,N,00,N
20241122,161011,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5620,-20,5,-0.35,334591850,59466,41.08,5610,5740,5550,7330,3950,5640,5626.61,2.20,0,12849,5960,5800,5670,5510,5380,5735,5445,84,1690,500,3490,10,1,16743200,941,-5.42,0.76,12,0.36,-1036.00,7433.00,11500,20240819,-51.13,4700,20240719,19.57,11500,-51.13,20240819,4700,19.57,20240719,11500,-51.13,20240819,4700,19.57,20240719,2.28,N,253840,500,83 억,,368103,N,N,0,N,00,N
20241122,151024,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5640,0,3,0.00,315214540,56013,38.70,5610,5740,5550,7330,3950,5640,5627.52,2.20,0,12250,5960,5800,5670,5510,5380,5735,5445,84,1690,500,3490,10,1,16743200,944,-5.44,0.76,12,0.33,-1036.00,7433.00,11500,20240819,-50.96,4700,20240719,20.00,11500,-50.96,20240819,4700,20.00,20240719,11500,-50.96,20240819,4700,20.00,20240719,2.28,N,253840,500,83 억,,368103,N,N,0,N,00,N
20241122,141027,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5620,-20,5,-0.35,293113760,52086,35.99,5610,5740,5550,7330,3950,5640,5627.50,2.20,0,11131,5960,5800,5670,5510,5380,5735,5445,84,1690,500,3490,10,1,16743200,941,-5.42,0.76,12,0.31,-1036.00,7433.00,11500,20240819,-51.13,4700,20240719,19.57,11500,-51.13,20240819,4700,19.57,20240719,11500,-51.13,20240819,4700,19.57,20240719,2.28,N,253840,500,83 억,,368103,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 161106 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5670 50 2 0.89 292774280 51625 85.82 5630 5720 5570 7300 3940 5620 5671.17 2.28 0 16858 5826 5722 5636 5532 5446 5775 5585 84 1680 500 3480 10 1 16743200 949 -5.47 0.76 12 0.31 -1036.00 7433.00 11500 20240819 -50.70 4700 20240719 20.64 11500 -50.70 20240819 4700 20.64 20240719 11500 -50.70 20240819 4700 20.64 20240719 2.24 N 253840 500 83 억 380953 N N 0 N 00 N
3 20241125 151130 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5650 30 2 0.53 260811770 45978 76.44 5630 5720 5570 7300 3940 5620 5672.53 2.28 0 14822 5826 5722 5636 5532 5446 5775 5585 84 1680 500 3480 10 1 16743200 946 -5.45 0.76 12 0.27 -1036.00 7433.00 11500 20240819 -50.87 4700 20240719 20.21 11500 -50.87 20240819 4700 20.21 20240719 11500 -50.87 20240819 4700 20.21 20240719 2.24 N 253840 500 83 억 380953 N N 0 N 00 N
4 20241125 141127 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5670 50 2 0.89 214986350 37874 62.96 5630 5720 5570 7300 3940 5620 5676.36 2.28 0 11668 5826 5722 5636 5532 5446 5775 5585 84 1680 500 3480 10 1 16743200 949 -5.47 0.76 12 0.23 -1036.00 7433.00 11500 20240819 -50.70 4700 20240719 20.64 11500 -50.70 20240819 4700 20.64 20240719 11500 -50.70 20240819 4700 20.64 20240719 2.24 N 253840 500 83 억 380953 N N 0 N 00 N
5 20241125 131118 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5720 100 2 1.78 205089710 36134 60.07 5630 5720 5570 7300 3940 5620 5675.81 2.28 0 10536 5826 5722 5636 5532 5446 5775 5585 84 1680 500 3480 10 1 16743200 958 -5.52 0.77 12 0.22 -1036.00 7433.00 11500 20240819 -50.26 4700 20240719 21.70 11500 -50.26 20240819 4700 21.70 20240719 11500 -50.26 20240819 4700 21.70 20240719 2.24 N 253840 500 83 억 380953 N N 0 N 00 N
6 20241125 121132 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5700 80 2 1.42 179870000 31713 52.72 5630 5720 5570 7300 3940 5620 5671.81 2.28 0 9420 5826 5722 5636 5532 5446 5775 5585 84 1680 500 3480 10 1 16743200 954 -5.50 0.77 12 0.19 -1036.00 7433.00 11500 20240819 -50.43 4700 20240719 21.28 11500 -50.43 20240819 4700 21.28 20240719 11500 -50.43 20240819 4700 21.28 20240719 2.24 N 253840 500 83 억 380953 N N 0 N 00 N
7 20241125 111125 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5670 50 2 0.89 157378880 27752 46.14 5630 5720 5570 7300 3940 5620 5670.90 2.28 0 9743 5826 5722 5636 5532 5446 5775 5585 84 1680 500 3480 10 1 16743200 949 -5.47 0.76 12 0.17 -1036.00 7433.00 11500 20240819 -50.70 4700 20240719 20.64 11500 -50.70 20240819 4700 20.64 20240719 11500 -50.70 20240819 4700 20.64 20240719 2.24 N 253840 500 83 억 380953 N N 0 N 00 N
8 20241125 101110 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5700 80 2 1.42 86688730 15295 25.43 5630 5710 5570 7300 3940 5620 5667.78 2.28 0 3588 5826 5722 5636 5532 5446 5775 5585 84 1680 500 3480 10 1 16743200 954 -5.50 0.77 12 0.09 -1036.00 7433.00 11500 20240819 -50.43 4700 20240719 21.28 11500 -50.43 20240819 4700 21.28 20240719 11500 -50.43 20240819 4700 21.28 20240719 2.24 N 253840 500 83 억 380953 N N 0 N 00 N
9 20241125 091113 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5660 40 2 0.71 22735160 4043 6.72 5630 5660 5570 7300 3940 5620 5623.34 2.28 0 810 5826 5722 5636 5532 5446 5775 5585 84 1680 500 3480 10 1 16743200 948 -5.46 0.76 12 0.02 -1036.00 7433.00 11500 20240819 -50.78 4700 20240719 20.43 11500 -50.78 20240819 4700 20.43 20240719 11500 -50.78 20240819 4700 20.43 20240719 2.24 N 253840 500 83 억 380953 N N 0 N 00 N
10 20241122 161011 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5620 -20 5 -0.35 334591850 59466 41.08 5610 5740 5550 7330 3950 5640 5626.61 2.20 0 12849 5960 5800 5670 5510 5380 5735 5445 84 1690 500 3490 10 1 16743200 941 -5.42 0.76 12 0.36 -1036.00 7433.00 11500 20240819 -51.13 4700 20240719 19.57 11500 -51.13 20240819 4700 19.57 20240719 11500 -51.13 20240819 4700 19.57 20240719 2.28 N 253840 500 83 억 368103 N N 0 N 00 N
11 20241122 151024 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5640 0 3 0.00 315214540 56013 38.70 5610 5740 5550 7330 3950 5640 5627.52 2.20 0 12250 5960 5800 5670 5510 5380 5735 5445 84 1690 500 3490 10 1 16743200 944 -5.44 0.76 12 0.33 -1036.00 7433.00 11500 20240819 -50.96 4700 20240719 20.00 11500 -50.96 20240819 4700 20.00 20240719 11500 -50.96 20240819 4700 20.00 20240719 2.28 N 253840 500 83 억 368103 N N 0 N 00 N
12 20241122 141027 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5620 -20 5 -0.35 293113760 52086 35.99 5610 5740 5550 7330 3950 5640 5627.50 2.20 0 11131 5960 5800 5670 5510 5380 5735 5445 84 1690 500 3490 10 1 16743200 941 -5.42 0.76 12 0.31 -1036.00 7433.00 11500 20240819 -51.13 4700 20240719 19.57 11500 -51.13 20240819 4700 19.57 20240719 11500 -51.13 20240819 4700 19.57 20240719 2.28 N 253840 500 83 억 368103 N N 0 N 00 N