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
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
20241121,160540,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,714,-16,5,-2.19,414750176,573096,98.59,731,748,704,949,511,730,723.73,0.48,0,17198,760,744,736,720,712,753,729,307,219,500,520,1,1,61449355,439,54.92,0.41,12,0.93,13.00,1726.00,1188,20240611,-39.90,653,20241115,9.34,1188,-39.90,20240611,653,9.34,20241115,1188,-39.90,20240611,653,9.34,20241115,3.33,N,057540,500,307 억,,297274,N,N,0,N,00,N
20241121,150550,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,715,-15,5,-2.05,397935342,549546,94.53,731,748,704,949,511,730,724.12,0.48,0,17297,760,744,736,720,712,753,729,307,219,500,520,1,1,61449355,439,55.00,0.41,12,0.89,13.00,1726.00,1188,20240611,-39.81,653,20241115,9.49,1188,-39.81,20240611,653,9.49,20241115,1188,-39.81,20240611,653,9.49,20241115,3.33,N,057540,500,307 억,,297274,N,N,0,N,00,N
20241121,140551,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,728,-2,5,-0.27,370690372,511687,88.02,731,748,704,949,511,730,724.45,0.48,0,14739,760,744,736,720,712,753,729,307,219,500,520,1,1,61449355,447,56.00,0.42,12,0.83,13.00,1726.00,1188,20240611,-38.72,653,20241115,11.49,1188,-38.72,20240611,653,11.49,20241115,1188,-38.72,20240611,653,11.49,20241115,3.33,N,057540,500,307 억,,297274,N,N,0,N,00,N
20241121,130545,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,717,-13,5,-1.78,330495903,455986,78.44,731,748,704,949,511,730,724.79,0.48,0,7679,760,744,736,720,712,753,729,307,219,500,520,1,1,61449355,441,55.15,0.42,12,0.74,13.00,1726.00,1188,20240611,-39.65,653,20241115,9.80,1188,-39.65,20240611,653,9.80,20241115,1188,-39.65,20240611,653,9.80,20241115,3.33,N,057540,500,307 억,,297274,N,N,0,N,00,N
20241121,120545,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,714,-16,5,-2.19,302995271,417436,71.81,731,748,704,949,511,730,725.85,0.48,0,-154,760,744,736,720,712,753,729,307,219,500,520,1,1,61449355,439,54.92,0.41,12,0.68,13.00,1726.00,1188,20240611,-39.90,653,20241115,9.34,1188,-39.90,20240611,653,9.34,20241115,1188,-39.90,20240611,653,9.34,20241115,3.33,N,057540,500,307 억,,297274,N,N,0,N,00,N
20241121,110545,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,729,-1,5,-0.14,183442386,250033,43.01,731,748,723,949,511,730,733.67,0.48,0,-10629,760,744,736,720,712,753,729,307,219,500,520,1,1,61449355,448,56.08,0.42,12,0.41,13.00,1726.00,1188,20240611,-38.64,653,20241115,11.64,1188,-38.64,20240611,653,11.64,20241115,1188,-38.64,20240611,653,11.64,20241115,3.33,N,057540,500,307 억,,297274,N,N,0,N,00,N
20241121,100549,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,727,-3,5,-0.41,158412798,215570,37.08,731,748,727,949,511,730,734.86,0.48,0,-2246,760,744,736,720,712,753,729,307,219,500,520,1,1,61449355,447,55.92,0.42,12,0.35,13.00,1726.00,1188,20240611,-38.80,653,20241115,11.33,1188,-38.80,20240611,653,11.33,20241115,1188,-38.80,20240611,653,11.33,20241115,3.33,N,057540,500,307 억,,297274,N,N,0,N,00,N
20241121,090549,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,744,14,2,1.92,48352768,65575,11.28,731,748,731,949,511,730,737.37,0.48,0,6470,760,744,736,720,712,753,729,307,219,500,520,1,1,61449355,457,57.23,0.43,12,0.11,13.00,1726.00,1188,20240611,-37.37,653,20241115,13.94,1188,-37.37,20240611,653,13.94,20241115,1188,-37.37,20240611,653,13.94,20241115,3.33,N,057540,500,307 억,,297274,N,N,0,N,00,N
20241120,160542,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,730,-15,5,-2.01,398220324,541492,82.27,728,752,728,968,522,745,735.42,0.50,0,-19994,785,764,745,724,705,755,715,307,223,500,530,1,1,61449355,449,56.15,0.42,12,0.88,13.00,1726.00,1188,20240611,-38.55,653,20241115,11.79,1188,-38.55,20240611,653,11.79,20241115,1188,-38.55,20240611,653,11.79,20241115,2.64,N,057540,500,307 억,,304260,N,N,0,N,00,N
20241120,150552,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,733,-12,5,-1.61,382037805,519324,78.90,728,752,728,968,522,745,735.64,0.50,0,-19959,785,764,745,724,705,755,715,307,223,500,530,1,1,61449355,450,56.38,0.42,12,0.85,13.00,1726.00,1188,20240611,-38.30,653,20241115,12.25,1188,-38.30,20240611,653,12.25,20241115,1188,-38.30,20240611,653,12.25,20241115,2.64,N,057540,500,307 억,,304260,N,N,0,N,00,N
20241120,140552,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,743,-2,5,-0.27,313663633,425944,64.71,728,752,728,968,522,745,736.39,0.50,0,-22277,785,764,745,724,705,755,715,307,223,500,530,1,1,61449355,457,57.15,0.43,12,0.69,13.00,1726.00,1188,20240611,-37.46,653,20241115,13.78,1188,-37.46,20240611,653,13.78,20241115,1188,-37.46,20240611,653,13.78,20241115,2.64,N,057540,500,307 억,,304260,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 160540 57 100.00 KOSDAQ 의료정밀기기 N N N N N 714 -16 5 -2.19 414750176 573096 98.59 731 748 704 949 511 730 723.73 0.48 0 17198 760 744 736 720 712 753 729 307 219 500 520 1 1 61449355 439 54.92 0.41 12 0.93 13.00 1726.00 1188 20240611 -39.90 653 20241115 9.34 1188 -39.90 20240611 653 9.34 20241115 1188 -39.90 20240611 653 9.34 20241115 3.33 N 057540 500 307 억 297274 N N 0 N 00 N
3 20241121 150550 57 100.00 KOSDAQ 의료정밀기기 N N N N N 715 -15 5 -2.05 397935342 549546 94.53 731 748 704 949 511 730 724.12 0.48 0 17297 760 744 736 720 712 753 729 307 219 500 520 1 1 61449355 439 55.00 0.41 12 0.89 13.00 1726.00 1188 20240611 -39.81 653 20241115 9.49 1188 -39.81 20240611 653 9.49 20241115 1188 -39.81 20240611 653 9.49 20241115 3.33 N 057540 500 307 억 297274 N N 0 N 00 N
4 20241121 140551 57 100.00 KOSDAQ 의료정밀기기 N N N N N 728 -2 5 -0.27 370690372 511687 88.02 731 748 704 949 511 730 724.45 0.48 0 14739 760 744 736 720 712 753 729 307 219 500 520 1 1 61449355 447 56.00 0.42 12 0.83 13.00 1726.00 1188 20240611 -38.72 653 20241115 11.49 1188 -38.72 20240611 653 11.49 20241115 1188 -38.72 20240611 653 11.49 20241115 3.33 N 057540 500 307 억 297274 N N 0 N 00 N
5 20241121 130545 57 100.00 KOSDAQ 의료정밀기기 N N N N N 717 -13 5 -1.78 330495903 455986 78.44 731 748 704 949 511 730 724.79 0.48 0 7679 760 744 736 720 712 753 729 307 219 500 520 1 1 61449355 441 55.15 0.42 12 0.74 13.00 1726.00 1188 20240611 -39.65 653 20241115 9.80 1188 -39.65 20240611 653 9.80 20241115 1188 -39.65 20240611 653 9.80 20241115 3.33 N 057540 500 307 억 297274 N N 0 N 00 N
6 20241121 120545 57 100.00 KOSDAQ 의료정밀기기 N N N N N 714 -16 5 -2.19 302995271 417436 71.81 731 748 704 949 511 730 725.85 0.48 0 -154 760 744 736 720 712 753 729 307 219 500 520 1 1 61449355 439 54.92 0.41 12 0.68 13.00 1726.00 1188 20240611 -39.90 653 20241115 9.34 1188 -39.90 20240611 653 9.34 20241115 1188 -39.90 20240611 653 9.34 20241115 3.33 N 057540 500 307 억 297274 N N 0 N 00 N
7 20241121 110545 57 100.00 KOSDAQ 의료정밀기기 N N N N N 729 -1 5 -0.14 183442386 250033 43.01 731 748 723 949 511 730 733.67 0.48 0 -10629 760 744 736 720 712 753 729 307 219 500 520 1 1 61449355 448 56.08 0.42 12 0.41 13.00 1726.00 1188 20240611 -38.64 653 20241115 11.64 1188 -38.64 20240611 653 11.64 20241115 1188 -38.64 20240611 653 11.64 20241115 3.33 N 057540 500 307 억 297274 N N 0 N 00 N
8 20241121 100549 57 100.00 KOSDAQ 의료정밀기기 N N N N N 727 -3 5 -0.41 158412798 215570 37.08 731 748 727 949 511 730 734.86 0.48 0 -2246 760 744 736 720 712 753 729 307 219 500 520 1 1 61449355 447 55.92 0.42 12 0.35 13.00 1726.00 1188 20240611 -38.80 653 20241115 11.33 1188 -38.80 20240611 653 11.33 20241115 1188 -38.80 20240611 653 11.33 20241115 3.33 N 057540 500 307 억 297274 N N 0 N 00 N
9 20241121 090549 57 100.00 KOSDAQ 의료정밀기기 N N N N N 744 14 2 1.92 48352768 65575 11.28 731 748 731 949 511 730 737.37 0.48 0 6470 760 744 736 720 712 753 729 307 219 500 520 1 1 61449355 457 57.23 0.43 12 0.11 13.00 1726.00 1188 20240611 -37.37 653 20241115 13.94 1188 -37.37 20240611 653 13.94 20241115 1188 -37.37 20240611 653 13.94 20241115 3.33 N 057540 500 307 억 297274 N N 0 N 00 N
10 20241120 160542 57 100.00 KOSDAQ 의료정밀기기 N N N N N 730 -15 5 -2.01 398220324 541492 82.27 728 752 728 968 522 745 735.42 0.50 0 -19994 785 764 745 724 705 755 715 307 223 500 530 1 1 61449355 449 56.15 0.42 12 0.88 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 2.64 N 057540 500 307 억 304260 N N 0 N 00 N
11 20241120 150552 57 100.00 KOSDAQ 의료정밀기기 N N N N N 733 -12 5 -1.61 382037805 519324 78.90 728 752 728 968 522 745 735.64 0.50 0 -19959 785 764 745 724 705 755 715 307 223 500 530 1 1 61449355 450 56.38 0.42 12 0.85 13.00 1726.00 1188 20240611 -38.30 653 20241115 12.25 1188 -38.30 20240611 653 12.25 20241115 1188 -38.30 20240611 653 12.25 20241115 2.64 N 057540 500 307 억 304260 N N 0 N 00 N
12 20241120 140552 57 100.00 KOSDAQ 의료정밀기기 N N N N N 743 -2 5 -0.27 313663633 425944 64.71 728 752 728 968 522 745 736.39 0.50 0 -22277 785 764 745 724 705 755 715 307 223 500 530 1 1 61449355 457 57.15 0.43 12 0.69 13.00 1726.00 1188 20240611 -37.46 653 20241115 13.78 1188 -37.46 20240611 653 13.78 20241115 1188 -37.46 20240611 653 13.78 20241115 2.64 N 057540 500 307 억 304260 N N 0 N 00 N