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
065510/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
20241121,160600,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7800,-70,5,-0.89,235384870,30230,118.65,7870,7930,7730,10230,5510,7870,7786.46,5.05,0,-232,8070,7970,7880,7780,7690,7925,7735,61,2360,500,5500,10,1,12159371,948,9.41,0.78,12,0.25,829.00,10012.00,21900,20240205,-64.38,7490,20241114,4.14,21900,-64.38,20240205,7490,4.14,20241114,21900,-64.38,20240205,7490,4.14,20241114,3.09,N,065510,500,60 억,,613569,N,N,1,N,00,N
20241121,150613,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7810,-60,5,-0.76,207458310,26634,104.54,7870,7930,7740,10230,5510,7870,7789.23,5.05,0,-3,8070,7970,7880,7780,7690,7925,7735,61,2360,500,5500,10,1,12159371,950,9.42,0.78,12,0.22,829.00,10012.00,21900,20240205,-64.34,7490,20241114,4.27,21900,-64.34,20240205,7490,4.27,20241114,21900,-64.34,20240205,7490,4.27,20241114,3.09,N,065510,500,60 억,,613569,N,N,1,N,00,N
20241121,140612,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7820,-50,5,-0.64,185451630,23807,93.44,7870,7930,7740,10230,5510,7870,7789.79,5.05,0,628,8070,7970,7880,7780,7690,7925,7735,61,2360,500,5500,10,1,12159371,951,9.43,0.78,12,0.20,829.00,10012.00,21900,20240205,-64.29,7490,20241114,4.41,21900,-64.29,20240205,7490,4.41,20241114,21900,-64.29,20240205,7490,4.41,20241114,3.09,N,065510,500,60 억,,613569,N,N,1,N,00,N
20241121,130605,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7820,-50,5,-0.64,139744600,17926,70.36,7870,7930,7740,10230,5510,7870,7795.64,5.05,0,-1765,8070,7970,7880,7780,7690,7925,7735,61,2360,500,5500,10,1,12159371,951,9.43,0.78,12,0.15,829.00,10012.00,21900,20240205,-64.29,7490,20241114,4.41,21900,-64.29,20240205,7490,4.41,20241114,21900,-64.29,20240205,7490,4.41,20241114,3.09,N,065510,500,60 억,,613569,N,N,1,N,00,N
20241121,120606,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7780,-90,5,-1.14,114034510,14627,57.41,7870,7930,7740,10230,5510,7870,7796.17,5.05,0,-2010,8070,7970,7880,7780,7690,7925,7735,61,2360,500,5500,10,1,12159371,946,9.38,0.78,12,0.12,829.00,10012.00,21900,20240205,-64.47,7490,20241114,3.87,21900,-64.47,20240205,7490,3.87,20241114,21900,-64.47,20240205,7490,3.87,20241114,3.09,N,065510,500,60 억,,613569,N,N,1,N,00,N
20241121,110607,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7840,-30,5,-0.38,99563820,12767,50.11,7870,7930,7740,10230,5510,7870,7798.53,5.05,0,-1946,8070,7970,7880,7780,7690,7925,7735,61,2360,500,5500,10,1,12159371,953,9.46,0.78,12,0.10,829.00,10012.00,21900,20240205,-64.20,7490,20241114,4.67,21900,-64.20,20240205,7490,4.67,20241114,21900,-64.20,20240205,7490,4.67,20241114,3.09,N,065510,500,60 억,,613569,N,N,1,N,00,N
20241121,100610,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7800,-70,5,-0.89,78116680,10018,39.32,7870,7930,7740,10230,5510,7870,7797.63,5.05,0,-2179,8070,7970,7880,7780,7690,7925,7735,61,2360,500,5500,10,1,12159371,948,9.41,0.78,12,0.08,829.00,10012.00,21900,20240205,-64.38,7490,20241114,4.14,21900,-64.38,20240205,7490,4.14,20241114,21900,-64.38,20240205,7490,4.14,20241114,3.09,N,065510,500,60 억,,613569,N,N,1,N,00,N
20241121,090609,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7870,0,3,0.00,1513890,192,0.75,7870,7930,7870,10230,5510,7870,7884.84,5.05,0,-85,8070,7970,7880,7780,7690,7925,7735,61,2360,500,5500,10,1,12159371,957,9.49,0.79,12,0.00,829.00,10012.00,21900,20240205,-64.06,7490,20241114,5.07,21900,-64.06,20240205,7490,5.07,20241114,21900,-64.06,20240205,7490,5.07,20241114,3.09,N,065510,500,60 억,,613569,N,N,1,N,00,N
20241120,160603,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7870,-30,5,-0.38,200487510,25374,101.07,7940,7980,7790,10270,5530,7900,7901.49,5.07,0,-2971,8046,7972,7886,7812,7726,8010,7850,61,2370,500,5530,10,1,12159371,957,9.49,0.79,12,0.21,829.00,10012.00,21900,20240205,-64.06,7490,20241114,5.07,21900,-64.06,20240205,7490,5.07,20241114,21900,-64.06,20240205,7490,5.07,20241114,3.09,N,065510,500,60 억,,616575,N,N,1,N,00,N
20241120,150612,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7910,10,2,0.13,177274970,22428,89.34,7940,7980,7790,10270,5530,7900,7904.18,5.07,0,-2373,8046,7972,7886,7812,7726,8010,7850,61,2370,500,5530,10,1,12159371,962,9.54,0.79,12,0.18,829.00,10012.00,21900,20240205,-63.88,7490,20241114,5.61,21900,-63.88,20240205,7490,5.61,20241114,21900,-63.88,20240205,7490,5.61,20241114,3.09,N,065510,500,60 억,,616575,N,N,2,N,00,N
20241120,140612,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7940,40,2,0.51,158522580,20064,79.92,7940,7980,7790,10270,5530,7900,7900.85,5.07,0,-2133,8046,7972,7886,7812,7726,8010,7850,61,2370,500,5530,10,1,12159371,965,9.58,0.79,12,0.17,829.00,10012.00,21900,20240205,-63.74,7490,20241114,6.01,21900,-63.74,20240205,7490,6.01,20241114,21900,-63.74,20240205,7490,6.01,20241114,3.09,N,065510,500,60 억,,616575,N,N,2,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 160600 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 7800 -70 5 -0.89 235384870 30230 118.65 7870 7930 7730 10230 5510 7870 7786.46 5.05 0 -232 8070 7970 7880 7780 7690 7925 7735 61 2360 500 5500 10 1 12159371 948 9.41 0.78 12 0.25 829.00 10012.00 21900 20240205 -64.38 7490 20241114 4.14 21900 -64.38 20240205 7490 4.14 20241114 21900 -64.38 20240205 7490 4.14 20241114 3.09 N 065510 500 60 억 613569 N N 1 N 00 N
3 20241121 150613 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 7810 -60 5 -0.76 207458310 26634 104.54 7870 7930 7740 10230 5510 7870 7789.23 5.05 0 -3 8070 7970 7880 7780 7690 7925 7735 61 2360 500 5500 10 1 12159371 950 9.42 0.78 12 0.22 829.00 10012.00 21900 20240205 -64.34 7490 20241114 4.27 21900 -64.34 20240205 7490 4.27 20241114 21900 -64.34 20240205 7490 4.27 20241114 3.09 N 065510 500 60 억 613569 N N 1 N 00 N
4 20241121 140612 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 7820 -50 5 -0.64 185451630 23807 93.44 7870 7930 7740 10230 5510 7870 7789.79 5.05 0 628 8070 7970 7880 7780 7690 7925 7735 61 2360 500 5500 10 1 12159371 951 9.43 0.78 12 0.20 829.00 10012.00 21900 20240205 -64.29 7490 20241114 4.41 21900 -64.29 20240205 7490 4.41 20241114 21900 -64.29 20240205 7490 4.41 20241114 3.09 N 065510 500 60 억 613569 N N 1 N 00 N
5 20241121 130605 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 7820 -50 5 -0.64 139744600 17926 70.36 7870 7930 7740 10230 5510 7870 7795.64 5.05 0 -1765 8070 7970 7880 7780 7690 7925 7735 61 2360 500 5500 10 1 12159371 951 9.43 0.78 12 0.15 829.00 10012.00 21900 20240205 -64.29 7490 20241114 4.41 21900 -64.29 20240205 7490 4.41 20241114 21900 -64.29 20240205 7490 4.41 20241114 3.09 N 065510 500 60 억 613569 N N 1 N 00 N
6 20241121 120606 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 7780 -90 5 -1.14 114034510 14627 57.41 7870 7930 7740 10230 5510 7870 7796.17 5.05 0 -2010 8070 7970 7880 7780 7690 7925 7735 61 2360 500 5500 10 1 12159371 946 9.38 0.78 12 0.12 829.00 10012.00 21900 20240205 -64.47 7490 20241114 3.87 21900 -64.47 20240205 7490 3.87 20241114 21900 -64.47 20240205 7490 3.87 20241114 3.09 N 065510 500 60 억 613569 N N 1 N 00 N
7 20241121 110607 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 7840 -30 5 -0.38 99563820 12767 50.11 7870 7930 7740 10230 5510 7870 7798.53 5.05 0 -1946 8070 7970 7880 7780 7690 7925 7735 61 2360 500 5500 10 1 12159371 953 9.46 0.78 12 0.10 829.00 10012.00 21900 20240205 -64.20 7490 20241114 4.67 21900 -64.20 20240205 7490 4.67 20241114 21900 -64.20 20240205 7490 4.67 20241114 3.09 N 065510 500 60 억 613569 N N 1 N 00 N
8 20241121 100610 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 7800 -70 5 -0.89 78116680 10018 39.32 7870 7930 7740 10230 5510 7870 7797.63 5.05 0 -2179 8070 7970 7880 7780 7690 7925 7735 61 2360 500 5500 10 1 12159371 948 9.41 0.78 12 0.08 829.00 10012.00 21900 20240205 -64.38 7490 20241114 4.14 21900 -64.38 20240205 7490 4.14 20241114 21900 -64.38 20240205 7490 4.14 20241114 3.09 N 065510 500 60 억 613569 N N 1 N 00 N
9 20241121 090609 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 7870 0 3 0.00 1513890 192 0.75 7870 7930 7870 10230 5510 7870 7884.84 5.05 0 -85 8070 7970 7880 7780 7690 7925 7735 61 2360 500 5500 10 1 12159371 957 9.49 0.79 12 0.00 829.00 10012.00 21900 20240205 -64.06 7490 20241114 5.07 21900 -64.06 20240205 7490 5.07 20241114 21900 -64.06 20240205 7490 5.07 20241114 3.09 N 065510 500 60 억 613569 N N 1 N 00 N
10 20241120 160603 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 7870 -30 5 -0.38 200487510 25374 101.07 7940 7980 7790 10270 5530 7900 7901.49 5.07 0 -2971 8046 7972 7886 7812 7726 8010 7850 61 2370 500 5530 10 1 12159371 957 9.49 0.79 12 0.21 829.00 10012.00 21900 20240205 -64.06 7490 20241114 5.07 21900 -64.06 20240205 7490 5.07 20241114 21900 -64.06 20240205 7490 5.07 20241114 3.09 N 065510 500 60 억 616575 N N 1 N 00 N
11 20241120 150612 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 7910 10 2 0.13 177274970 22428 89.34 7940 7980 7790 10270 5530 7900 7904.18 5.07 0 -2373 8046 7972 7886 7812 7726 8010 7850 61 2370 500 5530 10 1 12159371 962 9.54 0.79 12 0.18 829.00 10012.00 21900 20240205 -63.88 7490 20241114 5.61 21900 -63.88 20240205 7490 5.61 20241114 21900 -63.88 20240205 7490 5.61 20241114 3.09 N 065510 500 60 억 616575 N N 2 N 00 N
12 20241120 140612 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 7940 40 2 0.51 158522580 20064 79.92 7940 7980 7790 10270 5530 7900 7900.85 5.07 0 -2133 8046 7972 7886 7812 7726 8010 7850 61 2370 500 5530 10 1 12159371 965 9.58 0.79 12 0.17 829.00 10012.00 21900 20240205 -63.74 7490 20241114 6.01 21900 -63.74 20240205 7490 6.01 20241114 21900 -63.74 20240205 7490 6.01 20241114 3.09 N 065510 500 60 억 616575 N N 2 N 00 N