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
060310/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
20241121,160547,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2020,0,3,0.00,408446686,202866,120.80,2030,2040,1999,2625,1415,2020,2013.30,6.51,0,33513,2060,2040,2025,2005,1990,2050,2015,255,605,500,1250,5,1,51084642,1032,37.41,2.02,03,0.40,54.00,998.00,4795,20240110,-57.87,1860,20240806,8.60,4795,-57.87,20240110,1860,8.60,20240806,4795,-57.87,20240110,1860,8.60,20240806,4.95,N,060310,500,255 억,,3323519,N,N,0,N,00,N
20241121,150558,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2025,5,2,0.25,392538151,195004,116.12,2030,2040,1999,2625,1415,2020,2012.97,6.51,0,33044,2060,2040,2025,2005,1990,2050,2015,255,605,500,1250,5,1,51084642,1034,37.50,2.03,03,0.38,54.00,998.00,4795,20240110,-57.77,1860,20240806,8.87,4795,-57.77,20240110,1860,8.87,20240806,4795,-57.77,20240110,1860,8.87,20240806,4.95,N,060310,500,255 억,,3323519,N,N,0,N,00,N
20241121,140559,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2020,0,3,0.00,318826551,158635,94.46,2030,2040,1999,2625,1415,2020,2009.81,6.51,0,18716,2060,2040,2025,2005,1990,2050,2015,255,605,500,1250,5,1,51084642,1032,37.41,2.02,03,0.31,54.00,998.00,4795,20240110,-57.87,1860,20240806,8.60,4795,-57.87,20240110,1860,8.60,20240806,4795,-57.87,20240110,1860,8.60,20240806,4.95,N,060310,500,255 억,,3323519,N,N,0,N,00,N
20241121,130552,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2025,5,2,0.25,288816146,143854,85.66,2030,2030,1999,2625,1415,2020,2007.70,6.51,0,19803,2060,2040,2025,2005,1990,2050,2015,255,605,500,1250,5,1,51084642,1034,37.50,2.03,03,0.28,54.00,998.00,4795,20240110,-57.77,1860,20240806,8.87,4795,-57.77,20240110,1860,8.87,20240806,4795,-57.77,20240110,1860,8.87,20240806,4.95,N,060310,500,255 억,,3323519,N,N,0,N,00,N
20241121,120553,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2010,-10,5,-0.50,98787150,49010,29.18,2030,2030,2010,2625,1415,2020,2015.65,6.51,0,-663,2060,2040,2025,2005,1990,2050,2015,255,605,500,1250,5,1,51084642,1027,37.22,2.01,03,0.10,54.00,998.00,4795,20240110,-58.08,1860,20240806,8.06,4795,-58.08,20240110,1860,8.06,20240806,4795,-58.08,20240110,1860,8.06,20240806,4.95,N,060310,500,255 억,,3323519,N,N,0,N,00,N
20241121,110553,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2010,-10,5,-0.50,85047015,42193,25.13,2030,2030,2010,2625,1415,2020,2015.67,6.51,0,-954,2060,2040,2025,2005,1990,2050,2015,255,605,500,1250,5,1,51084642,1027,37.22,2.01,03,0.08,54.00,998.00,4795,20240110,-58.08,1860,20240806,8.06,4795,-58.08,20240110,1860,8.06,20240806,4795,-58.08,20240110,1860,8.06,20240806,4.95,N,060310,500,255 억,,3323519,N,N,0,N,00,N
20241121,100556,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2015,-5,5,-0.25,61656315,30563,18.20,2030,2030,2010,2625,1415,2020,2017.35,6.51,0,97,2060,2040,2025,2005,1990,2050,2015,255,605,500,1250,5,1,51084642,1029,37.31,2.02,03,0.06,54.00,998.00,4795,20240110,-57.98,1860,20240806,8.33,4795,-57.98,20240110,1860,8.33,20240806,4795,-57.98,20240110,1860,8.33,20240806,4.95,N,060310,500,255 억,,3323519,N,N,0,N,00,N
20241121,090556,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2025,5,2,0.25,10633100,5255,3.13,2030,2030,2010,2625,1415,2020,2023.43,6.51,0,229,2060,2040,2025,2005,1990,2050,2015,255,605,500,1250,5,1,51084642,1034,37.50,2.03,03,0.01,54.00,998.00,4795,20240110,-57.77,1860,20240806,8.87,4795,-57.77,20240110,1860,8.87,20240806,4795,-57.77,20240110,1860,8.87,20240806,4.95,N,060310,500,255 억,,3323519,N,N,0,N,00,N
20241120,160550,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2020,-15,5,-0.74,327486595,161784,19.56,2015,2045,2010,2645,1425,2035,2024.22,6.47,0,14362,2191,2112,2071,1992,1951,2152,2032,255,610,500,1260,5,1,51084642,1032,37.41,2.02,03,0.32,54.00,998.00,4795,20240110,-57.87,1860,20240806,8.60,4795,-57.87,20240110,1860,8.60,20240806,4795,-57.87,20240110,1860,8.60,20240806,4.93,N,060310,500,255 억,,3306743,N,N,0,N,00,N
20241120,150559,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2030,-5,5,-0.25,275980110,136249,16.47,2015,2045,2010,2645,1425,2035,2025.56,6.47,0,16274,2191,2112,2071,1992,1951,2152,2032,255,610,500,1260,5,1,51084642,1037,37.59,2.03,03,0.27,54.00,998.00,4795,20240110,-57.66,1860,20240806,9.14,4795,-57.66,20240110,1860,9.14,20240806,4795,-57.66,20240110,1860,9.14,20240806,4.93,N,060310,500,255 억,,3306743,N,N,0,N,00,N
20241120,140559,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2035,0,3,0.00,232352650,114666,13.86,2015,2045,2010,2645,1425,2035,2026.34,6.47,0,11035,2191,2112,2071,1992,1951,2152,2032,255,610,500,1260,5,1,51084642,1040,37.69,2.04,03,0.22,54.00,998.00,4795,20240110,-57.56,1860,20240806,9.41,4795,-57.56,20240110,1860,9.41,20240806,4795,-57.56,20240110,1860,9.41,20240806,4.93,N,060310,500,255 억,,3306743,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 160547 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 2020 0 3 0.00 408446686 202866 120.80 2030 2040 1999 2625 1415 2020 2013.30 6.51 0 33513 2060 2040 2025 2005 1990 2050 2015 255 605 500 1250 5 1 51084642 1032 37.41 2.02 03 0.40 54.00 998.00 4795 20240110 -57.87 1860 20240806 8.60 4795 -57.87 20240110 1860 8.60 20240806 4795 -57.87 20240110 1860 8.60 20240806 4.95 N 060310 500 255 억 3323519 N N 0 N 00 N
3 20241121 150558 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 2025 5 2 0.25 392538151 195004 116.12 2030 2040 1999 2625 1415 2020 2012.97 6.51 0 33044 2060 2040 2025 2005 1990 2050 2015 255 605 500 1250 5 1 51084642 1034 37.50 2.03 03 0.38 54.00 998.00 4795 20240110 -57.77 1860 20240806 8.87 4795 -57.77 20240110 1860 8.87 20240806 4795 -57.77 20240110 1860 8.87 20240806 4.95 N 060310 500 255 억 3323519 N N 0 N 00 N
4 20241121 140559 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 2020 0 3 0.00 318826551 158635 94.46 2030 2040 1999 2625 1415 2020 2009.81 6.51 0 18716 2060 2040 2025 2005 1990 2050 2015 255 605 500 1250 5 1 51084642 1032 37.41 2.02 03 0.31 54.00 998.00 4795 20240110 -57.87 1860 20240806 8.60 4795 -57.87 20240110 1860 8.60 20240806 4795 -57.87 20240110 1860 8.60 20240806 4.95 N 060310 500 255 억 3323519 N N 0 N 00 N
5 20241121 130552 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 2025 5 2 0.25 288816146 143854 85.66 2030 2030 1999 2625 1415 2020 2007.70 6.51 0 19803 2060 2040 2025 2005 1990 2050 2015 255 605 500 1250 5 1 51084642 1034 37.50 2.03 03 0.28 54.00 998.00 4795 20240110 -57.77 1860 20240806 8.87 4795 -57.77 20240110 1860 8.87 20240806 4795 -57.77 20240110 1860 8.87 20240806 4.95 N 060310 500 255 억 3323519 N N 0 N 00 N
6 20241121 120553 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 2010 -10 5 -0.50 98787150 49010 29.18 2030 2030 2010 2625 1415 2020 2015.65 6.51 0 -663 2060 2040 2025 2005 1990 2050 2015 255 605 500 1250 5 1 51084642 1027 37.22 2.01 03 0.10 54.00 998.00 4795 20240110 -58.08 1860 20240806 8.06 4795 -58.08 20240110 1860 8.06 20240806 4795 -58.08 20240110 1860 8.06 20240806 4.95 N 060310 500 255 억 3323519 N N 0 N 00 N
7 20241121 110553 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 2010 -10 5 -0.50 85047015 42193 25.13 2030 2030 2010 2625 1415 2020 2015.67 6.51 0 -954 2060 2040 2025 2005 1990 2050 2015 255 605 500 1250 5 1 51084642 1027 37.22 2.01 03 0.08 54.00 998.00 4795 20240110 -58.08 1860 20240806 8.06 4795 -58.08 20240110 1860 8.06 20240806 4795 -58.08 20240110 1860 8.06 20240806 4.95 N 060310 500 255 억 3323519 N N 0 N 00 N
8 20241121 100556 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 2015 -5 5 -0.25 61656315 30563 18.20 2030 2030 2010 2625 1415 2020 2017.35 6.51 0 97 2060 2040 2025 2005 1990 2050 2015 255 605 500 1250 5 1 51084642 1029 37.31 2.02 03 0.06 54.00 998.00 4795 20240110 -57.98 1860 20240806 8.33 4795 -57.98 20240110 1860 8.33 20240806 4795 -57.98 20240110 1860 8.33 20240806 4.95 N 060310 500 255 억 3323519 N N 0 N 00 N
9 20241121 090556 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 2025 5 2 0.25 10633100 5255 3.13 2030 2030 2010 2625 1415 2020 2023.43 6.51 0 229 2060 2040 2025 2005 1990 2050 2015 255 605 500 1250 5 1 51084642 1034 37.50 2.03 03 0.01 54.00 998.00 4795 20240110 -57.77 1860 20240806 8.87 4795 -57.77 20240110 1860 8.87 20240806 4795 -57.77 20240110 1860 8.87 20240806 4.95 N 060310 500 255 억 3323519 N N 0 N 00 N
10 20241120 160550 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 2020 -15 5 -0.74 327486595 161784 19.56 2015 2045 2010 2645 1425 2035 2024.22 6.47 0 14362 2191 2112 2071 1992 1951 2152 2032 255 610 500 1260 5 1 51084642 1032 37.41 2.02 03 0.32 54.00 998.00 4795 20240110 -57.87 1860 20240806 8.60 4795 -57.87 20240110 1860 8.60 20240806 4795 -57.87 20240110 1860 8.60 20240806 4.93 N 060310 500 255 억 3306743 N N 0 N 00 N
11 20241120 150559 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 2030 -5 5 -0.25 275980110 136249 16.47 2015 2045 2010 2645 1425 2035 2025.56 6.47 0 16274 2191 2112 2071 1992 1951 2152 2032 255 610 500 1260 5 1 51084642 1037 37.59 2.03 03 0.27 54.00 998.00 4795 20240110 -57.66 1860 20240806 9.14 4795 -57.66 20240110 1860 9.14 20240806 4795 -57.66 20240110 1860 9.14 20240806 4.93 N 060310 500 255 억 3306743 N N 0 N 00 N
12 20241120 140559 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 2035 0 3 0.00 232352650 114666 13.86 2015 2045 2010 2645 1425 2035 2026.34 6.47 0 11035 2191 2112 2071 1992 1951 2152 2032 255 610 500 1260 5 1 51084642 1040 37.69 2.04 03 0.22 54.00 998.00 4795 20240110 -57.56 1860 20240806 9.41 4795 -57.56 20240110 1860 9.41 20240806 4795 -57.56 20240110 1860 9.41 20240806 4.93 N 060310 500 255 억 3306743 N N 0 N 00 N