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
065450/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
20241121,160559,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4510,-115,5,-2.49,1995820375,440643,31.65,4545,4595,4510,6010,3240,4625,4529.45,0.00,0,-1656,4811,4717,4601,4507,4391,4660,4450,57,1385,200,3420,5,1,28652800,1292,-30.89,2.32,12,1.54,-146.00,1940.00,7230,20240117,-37.62,3970,20231117,13.60,7230,-37.62,20240117,4165,8.28,20240102,7230,-37.62,20240117,3990,13.03,20231214,5.70,N,065450,200,57 억,,0,N,N,0,N,00,N
20241121,150612,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4525,-100,5,-2.16,1819590885,401604,28.84,4545,4595,4510,6010,3240,4625,4530.78,0.00,0,-4905,4811,4717,4601,4507,4391,4660,4450,57,1385,200,3420,5,1,28652800,1297,-30.99,2.33,12,1.40,-146.00,1940.00,7230,20240117,-37.41,3970,20231117,13.98,7230,-37.41,20240117,4165,8.64,20240102,7230,-37.41,20240117,3990,13.41,20231214,5.70,N,065450,200,57 억,,0,N,N,0,N,00,N
20241121,140611,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4515,-110,5,-2.38,1676052480,369853,26.56,4545,4595,4510,6010,3240,4625,4531.64,0.00,0,-11316,4811,4717,4601,4507,4391,4660,4450,57,1385,200,3420,5,1,28652800,1294,-30.92,2.33,12,1.29,-146.00,1940.00,7230,20240117,-37.55,3970,20231117,13.73,7230,-37.55,20240117,4165,8.40,20240102,7230,-37.55,20240117,3990,13.16,20231214,5.70,N,065450,200,57 억,,0,N,N,0,N,00,N
20241121,130604,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4525,-100,5,-2.16,1491293945,328994,23.63,4545,4595,4510,6010,3240,4625,4532.86,0.00,0,-15235,4811,4717,4601,4507,4391,4660,4450,57,1385,200,3420,5,1,28652800,1297,-30.99,2.33,12,1.15,-146.00,1940.00,7230,20240117,-37.41,3970,20231117,13.98,7230,-37.41,20240117,4165,8.64,20240102,7230,-37.41,20240117,3990,13.41,20231214,5.70,N,065450,200,57 억,,0,N,N,0,N,00,N
20241121,120606,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4525,-100,5,-2.16,1190016160,262282,18.84,4545,4595,4520,6010,3240,4625,4537.12,0.00,0,3251,4811,4717,4601,4507,4391,4660,4450,57,1385,200,3420,5,1,28652800,1297,-30.99,2.33,12,0.92,-146.00,1940.00,7230,20240117,-37.41,3970,20231117,13.98,7230,-37.41,20240117,4165,8.64,20240102,7230,-37.41,20240117,3990,13.41,20231214,5.70,N,065450,200,57 억,,0,N,N,0,N,00,N
20241121,110606,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4530,-95,5,-2.05,1017492350,224179,16.10,4545,4595,4520,6010,3240,4625,4538.70,0.00,0,2769,4811,4717,4601,4507,4391,4660,4450,57,1385,200,3420,5,1,28652800,1298,-31.03,2.34,12,0.78,-146.00,1940.00,7230,20240117,-37.34,3970,20231117,14.11,7230,-37.34,20240117,4165,8.76,20240102,7230,-37.34,20240117,3990,13.53,20231214,5.70,N,065450,200,57 억,,0,N,N,0,N,00,N
20241121,100609,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4545,-80,5,-1.73,774327480,170504,12.25,4545,4595,4520,6010,3240,4625,4541.34,0.00,0,11287,4811,4717,4601,4507,4391,4660,4450,57,1385,200,3420,5,1,28652800,1302,-31.13,2.34,12,0.60,-146.00,1940.00,7230,20240117,-37.14,3970,20231117,14.48,7230,-37.14,20240117,4165,9.12,20240102,7230,-37.14,20240117,3990,13.91,20231214,5.70,N,065450,200,57 억,,0,N,N,0,N,00,N
20241121,090609,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4535,-90,5,-1.95,211435025,46611,3.35,4545,4550,4520,6010,3240,4625,4535.93,0.00,0,6142,4811,4717,4601,4507,4391,4660,4450,57,1385,200,3420,5,1,28652800,1299,-31.06,2.34,12,0.16,-146.00,1940.00,7230,20240117,-37.28,3970,20231117,14.23,7230,-37.28,20240117,4165,8.88,20240102,7230,-37.28,20240117,3990,13.66,20231214,5.70,N,065450,200,57 억,,0,N,N,0,N,00,N
20241120,160602,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4625,105,2,2.32,6128202790,1334746,355.25,4640,4695,4485,5870,3165,4520,4590.86,0.00,0,-309636,4590,4555,4505,4470,4420,4572,4487,57,1350,200,3340,5,1,28652800,1325,-31.68,2.38,12,4.66,-146.00,1940.00,7230,20240117,-36.03,3925,20231113,17.83,7230,-36.03,20240117,4165,11.04,20240102,7230,-36.03,20240117,3980,16.21,20231120,5.67,N,065450,200,57 억,,0,N,N,0,N,00,N
20241120,150611,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4595,75,2,1.66,4603031955,1006345,267.85,4640,4660,4485,5870,3165,4520,4574.01,0.00,0,-286478,4590,4555,4505,4470,4420,4572,4487,57,1350,200,3340,5,1,28652800,1317,-31.47,2.37,12,3.51,-146.00,1940.00,7230,20240117,-36.45,3925,20231113,17.07,7230,-36.45,20240117,4165,10.32,20240102,7230,-36.45,20240117,3980,15.45,20231120,5.67,N,065450,200,57 억,,0,N,N,0,N,00,N
20241120,140611,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4525,5,2,0.11,3579173280,783501,208.53,4640,4660,4485,5870,3165,4520,4568.18,0.00,0,-271295,4590,4555,4505,4470,4420,4572,4487,57,1350,200,3340,5,1,28652800,1297,-30.99,2.33,12,2.73,-146.00,1940.00,7230,20240117,-37.41,3925,20231113,15.29,7230,-37.41,20240117,4165,8.64,20240102,7230,-37.41,20240117,3980,13.69,20231120,5.67,N,065450,200,57 억,,0,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 160559 57 100.00 KOSDAQ 의료정밀기기 N N N N N 4510 -115 5 -2.49 1995820375 440643 31.65 4545 4595 4510 6010 3240 4625 4529.45 0.00 0 -1656 4811 4717 4601 4507 4391 4660 4450 57 1385 200 3420 5 1 28652800 1292 -30.89 2.32 12 1.54 -146.00 1940.00 7230 20240117 -37.62 3970 20231117 13.60 7230 -37.62 20240117 4165 8.28 20240102 7230 -37.62 20240117 3990 13.03 20231214 5.70 N 065450 200 57 억 0 N N 0 N 00 N
3 20241121 150612 57 100.00 KOSDAQ 의료정밀기기 N N N N N 4525 -100 5 -2.16 1819590885 401604 28.84 4545 4595 4510 6010 3240 4625 4530.78 0.00 0 -4905 4811 4717 4601 4507 4391 4660 4450 57 1385 200 3420 5 1 28652800 1297 -30.99 2.33 12 1.40 -146.00 1940.00 7230 20240117 -37.41 3970 20231117 13.98 7230 -37.41 20240117 4165 8.64 20240102 7230 -37.41 20240117 3990 13.41 20231214 5.70 N 065450 200 57 억 0 N N 0 N 00 N
4 20241121 140611 57 100.00 KOSDAQ 의료정밀기기 N N N N N 4515 -110 5 -2.38 1676052480 369853 26.56 4545 4595 4510 6010 3240 4625 4531.64 0.00 0 -11316 4811 4717 4601 4507 4391 4660 4450 57 1385 200 3420 5 1 28652800 1294 -30.92 2.33 12 1.29 -146.00 1940.00 7230 20240117 -37.55 3970 20231117 13.73 7230 -37.55 20240117 4165 8.40 20240102 7230 -37.55 20240117 3990 13.16 20231214 5.70 N 065450 200 57 억 0 N N 0 N 00 N
5 20241121 130604 57 100.00 KOSDAQ 의료정밀기기 N N N N N 4525 -100 5 -2.16 1491293945 328994 23.63 4545 4595 4510 6010 3240 4625 4532.86 0.00 0 -15235 4811 4717 4601 4507 4391 4660 4450 57 1385 200 3420 5 1 28652800 1297 -30.99 2.33 12 1.15 -146.00 1940.00 7230 20240117 -37.41 3970 20231117 13.98 7230 -37.41 20240117 4165 8.64 20240102 7230 -37.41 20240117 3990 13.41 20231214 5.70 N 065450 200 57 억 0 N N 0 N 00 N
6 20241121 120606 57 100.00 KOSDAQ 의료정밀기기 N N N N N 4525 -100 5 -2.16 1190016160 262282 18.84 4545 4595 4520 6010 3240 4625 4537.12 0.00 0 3251 4811 4717 4601 4507 4391 4660 4450 57 1385 200 3420 5 1 28652800 1297 -30.99 2.33 12 0.92 -146.00 1940.00 7230 20240117 -37.41 3970 20231117 13.98 7230 -37.41 20240117 4165 8.64 20240102 7230 -37.41 20240117 3990 13.41 20231214 5.70 N 065450 200 57 억 0 N N 0 N 00 N
7 20241121 110606 57 100.00 KOSDAQ 의료정밀기기 N N N N N 4530 -95 5 -2.05 1017492350 224179 16.10 4545 4595 4520 6010 3240 4625 4538.70 0.00 0 2769 4811 4717 4601 4507 4391 4660 4450 57 1385 200 3420 5 1 28652800 1298 -31.03 2.34 12 0.78 -146.00 1940.00 7230 20240117 -37.34 3970 20231117 14.11 7230 -37.34 20240117 4165 8.76 20240102 7230 -37.34 20240117 3990 13.53 20231214 5.70 N 065450 200 57 억 0 N N 0 N 00 N
8 20241121 100609 57 100.00 KOSDAQ 의료정밀기기 N N N N N 4545 -80 5 -1.73 774327480 170504 12.25 4545 4595 4520 6010 3240 4625 4541.34 0.00 0 11287 4811 4717 4601 4507 4391 4660 4450 57 1385 200 3420 5 1 28652800 1302 -31.13 2.34 12 0.60 -146.00 1940.00 7230 20240117 -37.14 3970 20231117 14.48 7230 -37.14 20240117 4165 9.12 20240102 7230 -37.14 20240117 3990 13.91 20231214 5.70 N 065450 200 57 억 0 N N 0 N 00 N
9 20241121 090609 57 100.00 KOSDAQ 의료정밀기기 N N N N N 4535 -90 5 -1.95 211435025 46611 3.35 4545 4550 4520 6010 3240 4625 4535.93 0.00 0 6142 4811 4717 4601 4507 4391 4660 4450 57 1385 200 3420 5 1 28652800 1299 -31.06 2.34 12 0.16 -146.00 1940.00 7230 20240117 -37.28 3970 20231117 14.23 7230 -37.28 20240117 4165 8.88 20240102 7230 -37.28 20240117 3990 13.66 20231214 5.70 N 065450 200 57 억 0 N N 0 N 00 N
10 20241120 160602 57 100.00 KOSDAQ 의료정밀기기 N N N N N 4625 105 2 2.32 6128202790 1334746 355.25 4640 4695 4485 5870 3165 4520 4590.86 0.00 0 -309636 4590 4555 4505 4470 4420 4572 4487 57 1350 200 3340 5 1 28652800 1325 -31.68 2.38 12 4.66 -146.00 1940.00 7230 20240117 -36.03 3925 20231113 17.83 7230 -36.03 20240117 4165 11.04 20240102 7230 -36.03 20240117 3980 16.21 20231120 5.67 N 065450 200 57 억 0 N N 0 N 00 N
11 20241120 150611 57 100.00 KOSDAQ 의료정밀기기 N N N N N 4595 75 2 1.66 4603031955 1006345 267.85 4640 4660 4485 5870 3165 4520 4574.01 0.00 0 -286478 4590 4555 4505 4470 4420 4572 4487 57 1350 200 3340 5 1 28652800 1317 -31.47 2.37 12 3.51 -146.00 1940.00 7230 20240117 -36.45 3925 20231113 17.07 7230 -36.45 20240117 4165 10.32 20240102 7230 -36.45 20240117 3980 15.45 20231120 5.67 N 065450 200 57 억 0 N N 0 N 00 N
12 20241120 140611 57 100.00 KOSDAQ 의료정밀기기 N N N N N 4525 5 2 0.11 3579173280 783501 208.53 4640 4660 4485 5870 3165 4520 4568.18 0.00 0 -271295 4590 4555 4505 4470 4420 4572 4487 57 1350 200 3340 5 1 28652800 1297 -30.99 2.33 12 2.73 -146.00 1940.00 7230 20240117 -37.41 3925 20231113 15.29 7230 -37.41 20240117 4165 8.64 20240102 7230 -37.41 20240117 3980 13.69 20231120 5.67 N 065450 200 57 억 0 N N 0 N 00 N