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

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
057540/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
20241118,160526,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,757,27,2,3.70,8338186341,9835998,1288.74,792,930,751,949,511,730,847.81,0.63,0,-126932,785,757,705,677,625,771,691,307,219,500,520,1,1,61449355,465,58.23,0.44,12,16.01,13.00,1726.00,1188,20240611,-36.28,653,20241115,15.93,1188,-36.28,20240611,653,15.93,20241115,1188,-36.28,20240611,653,15.93,20241115,2.59,N,057540,500,307 억,,387682,N,N,0,N,00,N
20241118,150529,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,762,32,2,4.38,8235104565,9699879,1270.91,792,930,751,949,511,730,849.06,0.63,0,-122795,785,757,705,677,625,771,691,307,219,500,520,1,1,61449355,468,58.62,0.44,12,15.79,13.00,1726.00,1188,20240611,-35.86,653,20241115,16.69,1188,-35.86,20240611,653,16.69,20241115,1188,-35.86,20240611,653,16.69,20241115,2.59,N,057540,500,307 억,,387682,N,N,0,N,00,N
20241118,140531,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,763,33,2,4.52,8085624786,9503365,1245.16,792,930,756,949,511,730,850.89,0.63,0,-130895,785,757,705,677,625,771,691,307,219,500,520,1,1,61449355,469,58.69,0.44,12,15.47,13.00,1726.00,1188,20240611,-35.77,653,20241115,16.85,1188,-35.77,20240611,653,16.85,20241115,1188,-35.77,20240611,653,16.85,20241115,2.59,N,057540,500,307 억,,387682,N,N,0,N,00,N
20241118,130528,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,777,47,2,6.44,7830300076,9170324,1201.52,792,930,761,949,511,730,853.95,0.63,0,-117952,785,757,705,677,625,771,691,307,219,500,520,1,1,61449355,477,59.77,0.45,12,14.92,13.00,1726.00,1188,20240611,-34.60,653,20241115,18.99,1188,-34.60,20240611,653,18.99,20241115,1188,-34.60,20240611,653,18.99,20241115,2.59,N,057540,500,307 억,,387682,N,N,0,N,00,N
20241118,120531,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,781,51,2,6.99,7649450811,8938951,1171.21,792,930,761,949,511,730,855.82,0.63,0,-105809,785,757,705,677,625,771,691,307,219,500,520,1,1,61449355,480,60.08,0.45,12,14.55,13.00,1726.00,1188,20240611,-34.26,653,20241115,19.60,1188,-34.26,20240611,653,19.60,20241115,1188,-34.26,20240611,653,19.60,20241115,2.59,N,057540,500,307 억,,387682,N,N,0,N,00,N
20241118,110529,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,798,68,2,9.32,7313965915,8513645,1115.48,792,930,761,949,511,730,859.17,0.63,0,-96010,785,757,705,677,625,771,691,307,219,500,520,1,1,61449355,490,61.38,0.46,12,13.85,13.00,1726.00,1188,20240611,-32.83,653,20241115,22.21,1188,-32.83,20240611,653,22.21,20241115,1188,-32.83,20240611,653,22.21,20241115,2.59,N,057540,500,307 억,,387682,N,N,0,N,00,N
20241118,100526,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,812,82,2,11.23,6766317902,7832403,1026.22,792,930,761,949,511,730,863.98,0.63,0,-112190,785,757,705,677,625,771,691,307,219,500,520,1,1,61449355,499,62.46,0.47,12,12.75,13.00,1726.00,1188,20240611,-31.65,653,20241115,24.35,1188,-31.65,20240611,653,24.35,20241115,1188,-31.65,20240611,653,24.35,20241115,2.59,N,057540,500,307 억,,387682,N,N,0,N,00,N
20241118,090524,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,850,120,2,16.44,1583314968,1884084,246.86,792,871,761,949,511,730,840.69,0.63,0,-62414,785,757,705,677,625,771,691,307,219,500,520,1,1,61449355,522,65.38,0.49,12,3.07,13.00,1726.00,1188,20240611,-28.45,653,20241115,30.17,1188,-28.45,20240611,653,30.17,20241115,1188,-28.45,20240611,653,30.17,20241115,2.59,N,057540,500,307 억,,387682,N,N,0,N,00,N
20241115,160541,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,730,63,2,9.45,528653934,755009,838.70,660,733,653,867,467,667,699.64,0.66,0,-20685,684,675,668,659,652,680,664,307,200,500,480,1,1,61449355,449,56.15,0.42,12,1.23,13.00,1726.00,1188,20240611,-38.55,653,20241115,11.79,1188,-38.55,20240611,653,11.79,20241115,1188,-38.55,20240611,653,11.79,20241115,2.63,N,057540,500,307 억,,408367,N,N,0,N,00,N
20241115,150553,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,722,55,2,8.25,403640897,581755,646.24,660,733,653,867,467,667,693.83,0.66,0,-25094,684,675,668,659,652,680,664,307,200,500,480,1,1,61449355,444,55.54,0.42,12,0.95,13.00,1726.00,1188,20240611,-39.23,653,20241115,10.57,1188,-39.23,20240611,653,10.57,20241115,1188,-39.23,20240611,653,10.57,20241115,2.63,N,057540,500,307 억,,408367,N,N,0,N,00,N
20241115,140549,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,671,4,2,0.60,128438643,194703,216.29,660,671,653,867,467,667,659.66,0.66,0,-1397,684,675,668,659,652,680,664,307,200,500,480,1,1,61449355,412,51.62,0.39,12,0.32,13.00,1726.00,1188,20240611,-43.52,653,20241115,2.76,1188,-43.52,20240611,653,2.76,20241115,1188,-43.52,20240611,653,2.76,20241115,2.63,N,057540,500,307 억,,408367,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 20241118 160526 57 100.00 KOSDAQ 의료정밀기기 N N N N N 757 27 2 3.70 8338186341 9835998 1288.74 792 930 751 949 511 730 847.81 0.63 0 -126932 785 757 705 677 625 771 691 307 219 500 520 1 1 61449355 465 58.23 0.44 12 16.01 13.00 1726.00 1188 20240611 -36.28 653 20241115 15.93 1188 -36.28 20240611 653 15.93 20241115 1188 -36.28 20240611 653 15.93 20241115 2.59 N 057540 500 307 억 387682 N N 0 N 00 N
3 20241118 150529 57 100.00 KOSDAQ 의료정밀기기 N N N N N 762 32 2 4.38 8235104565 9699879 1270.91 792 930 751 949 511 730 849.06 0.63 0 -122795 785 757 705 677 625 771 691 307 219 500 520 1 1 61449355 468 58.62 0.44 12 15.79 13.00 1726.00 1188 20240611 -35.86 653 20241115 16.69 1188 -35.86 20240611 653 16.69 20241115 1188 -35.86 20240611 653 16.69 20241115 2.59 N 057540 500 307 억 387682 N N 0 N 00 N
4 20241118 140531 57 100.00 KOSDAQ 의료정밀기기 N N N N N 763 33 2 4.52 8085624786 9503365 1245.16 792 930 756 949 511 730 850.89 0.63 0 -130895 785 757 705 677 625 771 691 307 219 500 520 1 1 61449355 469 58.69 0.44 12 15.47 13.00 1726.00 1188 20240611 -35.77 653 20241115 16.85 1188 -35.77 20240611 653 16.85 20241115 1188 -35.77 20240611 653 16.85 20241115 2.59 N 057540 500 307 억 387682 N N 0 N 00 N
5 20241118 130528 57 100.00 KOSDAQ 의료정밀기기 N N N N N 777 47 2 6.44 7830300076 9170324 1201.52 792 930 761 949 511 730 853.95 0.63 0 -117952 785 757 705 677 625 771 691 307 219 500 520 1 1 61449355 477 59.77 0.45 12 14.92 13.00 1726.00 1188 20240611 -34.60 653 20241115 18.99 1188 -34.60 20240611 653 18.99 20241115 1188 -34.60 20240611 653 18.99 20241115 2.59 N 057540 500 307 억 387682 N N 0 N 00 N
6 20241118 120531 57 100.00 KOSDAQ 의료정밀기기 N N N N N 781 51 2 6.99 7649450811 8938951 1171.21 792 930 761 949 511 730 855.82 0.63 0 -105809 785 757 705 677 625 771 691 307 219 500 520 1 1 61449355 480 60.08 0.45 12 14.55 13.00 1726.00 1188 20240611 -34.26 653 20241115 19.60 1188 -34.26 20240611 653 19.60 20241115 1188 -34.26 20240611 653 19.60 20241115 2.59 N 057540 500 307 억 387682 N N 0 N 00 N
7 20241118 110529 57 100.00 KOSDAQ 의료정밀기기 N N N N N 798 68 2 9.32 7313965915 8513645 1115.48 792 930 761 949 511 730 859.17 0.63 0 -96010 785 757 705 677 625 771 691 307 219 500 520 1 1 61449355 490 61.38 0.46 12 13.85 13.00 1726.00 1188 20240611 -32.83 653 20241115 22.21 1188 -32.83 20240611 653 22.21 20241115 1188 -32.83 20240611 653 22.21 20241115 2.59 N 057540 500 307 억 387682 N N 0 N 00 N
8 20241118 100526 57 100.00 KOSDAQ 의료정밀기기 N N N N N 812 82 2 11.23 6766317902 7832403 1026.22 792 930 761 949 511 730 863.98 0.63 0 -112190 785 757 705 677 625 771 691 307 219 500 520 1 1 61449355 499 62.46 0.47 12 12.75 13.00 1726.00 1188 20240611 -31.65 653 20241115 24.35 1188 -31.65 20240611 653 24.35 20241115 1188 -31.65 20240611 653 24.35 20241115 2.59 N 057540 500 307 억 387682 N N 0 N 00 N
9 20241118 090524 57 100.00 KOSDAQ 의료정밀기기 N N N N N 850 120 2 16.44 1583314968 1884084 246.86 792 871 761 949 511 730 840.69 0.63 0 -62414 785 757 705 677 625 771 691 307 219 500 520 1 1 61449355 522 65.38 0.49 12 3.07 13.00 1726.00 1188 20240611 -28.45 653 20241115 30.17 1188 -28.45 20240611 653 30.17 20241115 1188 -28.45 20240611 653 30.17 20241115 2.59 N 057540 500 307 억 387682 N N 0 N 00 N
10 20241115 160541 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 730 63 2 9.45 528653934 755009 838.70 660 733 653 867 467 667 699.64 0.66 0 -20685 684 675 668 659 652 680 664 307 200 500 480 1 1 61449355 449 56.15 0.42 12 1.23 13.00 1726.00 1188 20240611 -38.55 653 20241115 11.79 1188 -38.55 20240611 653 11.79 20241115 1188 -38.55 20240611 653 11.79 20241115 2.63 N 057540 500 307 억 408367 N N 0 N 00 N
11 20241115 150553 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 722 55 2 8.25 403640897 581755 646.24 660 733 653 867 467 667 693.83 0.66 0 -25094 684 675 668 659 652 680 664 307 200 500 480 1 1 61449355 444 55.54 0.42 12 0.95 13.00 1726.00 1188 20240611 -39.23 653 20241115 10.57 1188 -39.23 20240611 653 10.57 20241115 1188 -39.23 20240611 653 10.57 20241115 2.63 N 057540 500 307 억 408367 N N 0 N 00 N
12 20241115 140549 57 100.00 KOSDAQ 신저가 의료정밀기기 N N N N N 671 4 2 0.60 128438643 194703 216.29 660 671 653 867 467 667 659.66 0.66 0 -1397 684 675 668 659 652 680 664 307 200 500 480 1 1 61449355 412 51.62 0.39 12 0.32 13.00 1726.00 1188 20240611 -43.52 653 20241115 2.76 1188 -43.52 20240611 653 2.76 20241115 1188 -43.52 20240611 653 2.76 20241115 2.63 N 057540 500 307 억 408367 N N 0 N 00 N