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
122310/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
20241121,160806,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5740,0,3,0.00,30165510,5279,61.76,5680,5750,5680,7460,4020,5740,5714.25,1.69,0,-366,5813,5776,5713,5676,5613,5745,5645,73,1720,500,4240,10,1,14553844,835,6.69,0.80,12,0.04,858.00,7137.00,7250,20231122,-20.83,5490,20241115,4.55,7160,-19.83,20240202,5490,4.55,20241115,7250,-20.83,20231122,5490,4.55,20241115,1.38,N,122310,500,72 억,,246471,N,N,0,N,00,N
20241121,150824,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5740,0,3,0.00,26251120,4596,53.77,5680,5750,5680,7460,4020,5740,5711.73,1.69,0,-365,5813,5776,5713,5676,5613,5745,5645,73,1720,500,4240,10,1,14553844,835,6.69,0.80,12,0.03,858.00,7137.00,7250,20231122,-20.83,5490,20241115,4.55,7160,-19.83,20240202,5490,4.55,20241115,7250,-20.83,20231122,5490,4.55,20241115,1.38,N,122310,500,72 억,,246471,N,N,0,N,00,N
20241121,140823,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5730,-10,5,-0.17,21042590,3687,43.14,5680,5750,5680,7460,4020,5740,5707.24,1.69,0,-264,5813,5776,5713,5676,5613,5745,5645,73,1720,500,4240,10,1,14553844,834,6.68,0.80,12,0.03,858.00,7137.00,7250,20231122,-20.97,5490,20241115,4.37,7160,-19.97,20240202,5490,4.37,20241115,7250,-20.97,20231122,5490,4.37,20241115,1.38,N,122310,500,72 억,,246471,N,N,0,N,00,N
20241121,130815,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5740,0,3,0.00,17103470,2998,35.08,5680,5750,5680,7460,4020,5740,5704.96,1.69,0,-238,5813,5776,5713,5676,5613,5745,5645,73,1720,500,4240,10,1,14553844,835,6.69,0.80,12,0.02,858.00,7137.00,7250,20231122,-20.83,5490,20241115,4.55,7160,-19.83,20240202,5490,4.55,20241115,7250,-20.83,20231122,5490,4.55,20241115,1.38,N,122310,500,72 억,,246471,N,N,0,N,00,N
20241121,120815,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5720,-20,5,-0.35,11143690,1955,22.87,5680,5750,5680,7460,4020,5740,5700.10,1.69,0,-237,5813,5776,5713,5676,5613,5745,5645,73,1720,500,4240,10,1,14553844,832,6.67,0.80,12,0.01,858.00,7137.00,7250,20231122,-21.10,5490,20241115,4.19,7160,-20.11,20240202,5490,4.19,20241115,7250,-21.10,20231122,5490,4.19,20241115,1.38,N,122310,500,72 억,,246471,N,N,0,N,00,N
20241121,110818,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5740,0,3,0.00,9577600,1680,19.66,5680,5750,5680,7460,4020,5740,5700.95,1.69,0,-235,5813,5776,5713,5676,5613,5745,5645,73,1720,500,4240,10,1,14553844,835,6.69,0.80,12,0.01,858.00,7137.00,7250,20231122,-20.83,5490,20241115,4.55,7160,-19.83,20240202,5490,4.55,20241115,7250,-20.83,20231122,5490,4.55,20241115,1.38,N,122310,500,72 억,,246471,N,N,0,N,00,N
20241121,100818,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5740,0,3,0.00,7261570,1275,14.92,5680,5750,5680,7460,4020,5740,5695.35,1.69,0,-228,5813,5776,5713,5676,5613,5745,5645,73,1720,500,4240,10,1,14553844,835,6.69,0.80,12,0.01,858.00,7137.00,7250,20231122,-20.83,5490,20241115,4.55,7160,-19.83,20240202,5490,4.55,20241115,7250,-20.83,20231122,5490,4.55,20241115,1.38,N,122310,500,72 억,,246471,N,N,0,N,00,N
20241121,090818,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5750,10,2,0.17,1141990,201,2.35,5680,5750,5680,7460,4020,5740,5681.54,1.69,0,-30,5813,5776,5713,5676,5613,5745,5645,73,1720,500,4240,10,1,14553844,837,6.70,0.81,12,0.00,858.00,7137.00,7250,20231122,-20.69,5490,20241115,4.74,7160,-19.69,20240202,5490,4.74,20241115,7250,-20.69,20231122,5490,4.74,20241115,1.38,N,122310,500,72 억,,246471,N,N,0,N,00,N
20241120,160812,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5740,0,3,0.00,48737730,8547,75.73,5750,5750,5650,7460,4020,5740,5702.32,1.70,0,-492,5793,5766,5723,5696,5653,5745,5675,73,1720,500,4240,10,1,14553844,835,6.69,0.80,12,0.06,858.00,7137.00,7250,20231122,-20.83,5490,20241115,4.55,7160,-19.83,20240202,5490,4.55,20241115,7250,-20.83,20231122,5490,4.55,20241115,1.37,N,122310,500,72 억,,246963,N,N,0,N,00,N
20241120,150821,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5720,-20,5,-0.35,34793020,6115,54.18,5750,5750,5650,7460,4020,5740,5689.78,1.70,0,-261,5793,5766,5723,5696,5653,5745,5675,73,1720,500,4240,10,1,14553844,832,6.67,0.80,12,0.04,858.00,7137.00,7250,20231122,-21.10,5490,20241115,4.19,7160,-20.11,20240202,5490,4.19,20241115,7250,-21.10,20231122,5490,4.19,20241115,1.37,N,122310,500,72 억,,246963,N,N,0,N,00,N
20241120,140824,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5740,0,3,0.00,31049890,5460,48.38,5750,5750,5650,7460,4020,5740,5686.79,1.70,0,-552,5793,5766,5723,5696,5653,5745,5675,73,1720,500,4240,10,1,14553844,835,6.69,0.80,12,0.04,858.00,7137.00,7250,20231122,-20.83,5490,20241115,4.55,7160,-19.83,20240202,5490,4.55,20241115,7250,-20.83,20231122,5490,4.55,20241115,1.37,N,122310,500,72 억,,246963,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 160806 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5740 0 3 0.00 30165510 5279 61.76 5680 5750 5680 7460 4020 5740 5714.25 1.69 0 -366 5813 5776 5713 5676 5613 5745 5645 73 1720 500 4240 10 1 14553844 835 6.69 0.80 12 0.04 858.00 7137.00 7250 20231122 -20.83 5490 20241115 4.55 7160 -19.83 20240202 5490 4.55 20241115 7250 -20.83 20231122 5490 4.55 20241115 1.38 N 122310 500 72 억 246471 N N 0 N 00 N
3 20241121 150824 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5740 0 3 0.00 26251120 4596 53.77 5680 5750 5680 7460 4020 5740 5711.73 1.69 0 -365 5813 5776 5713 5676 5613 5745 5645 73 1720 500 4240 10 1 14553844 835 6.69 0.80 12 0.03 858.00 7137.00 7250 20231122 -20.83 5490 20241115 4.55 7160 -19.83 20240202 5490 4.55 20241115 7250 -20.83 20231122 5490 4.55 20241115 1.38 N 122310 500 72 억 246471 N N 0 N 00 N
4 20241121 140823 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5730 -10 5 -0.17 21042590 3687 43.14 5680 5750 5680 7460 4020 5740 5707.24 1.69 0 -264 5813 5776 5713 5676 5613 5745 5645 73 1720 500 4240 10 1 14553844 834 6.68 0.80 12 0.03 858.00 7137.00 7250 20231122 -20.97 5490 20241115 4.37 7160 -19.97 20240202 5490 4.37 20241115 7250 -20.97 20231122 5490 4.37 20241115 1.38 N 122310 500 72 억 246471 N N 0 N 00 N
5 20241121 130815 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5740 0 3 0.00 17103470 2998 35.08 5680 5750 5680 7460 4020 5740 5704.96 1.69 0 -238 5813 5776 5713 5676 5613 5745 5645 73 1720 500 4240 10 1 14553844 835 6.69 0.80 12 0.02 858.00 7137.00 7250 20231122 -20.83 5490 20241115 4.55 7160 -19.83 20240202 5490 4.55 20241115 7250 -20.83 20231122 5490 4.55 20241115 1.38 N 122310 500 72 억 246471 N N 0 N 00 N
6 20241121 120815 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5720 -20 5 -0.35 11143690 1955 22.87 5680 5750 5680 7460 4020 5740 5700.10 1.69 0 -237 5813 5776 5713 5676 5613 5745 5645 73 1720 500 4240 10 1 14553844 832 6.67 0.80 12 0.01 858.00 7137.00 7250 20231122 -21.10 5490 20241115 4.19 7160 -20.11 20240202 5490 4.19 20241115 7250 -21.10 20231122 5490 4.19 20241115 1.38 N 122310 500 72 억 246471 N N 0 N 00 N
7 20241121 110818 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5740 0 3 0.00 9577600 1680 19.66 5680 5750 5680 7460 4020 5740 5700.95 1.69 0 -235 5813 5776 5713 5676 5613 5745 5645 73 1720 500 4240 10 1 14553844 835 6.69 0.80 12 0.01 858.00 7137.00 7250 20231122 -20.83 5490 20241115 4.55 7160 -19.83 20240202 5490 4.55 20241115 7250 -20.83 20231122 5490 4.55 20241115 1.38 N 122310 500 72 억 246471 N N 0 N 00 N
8 20241121 100818 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5740 0 3 0.00 7261570 1275 14.92 5680 5750 5680 7460 4020 5740 5695.35 1.69 0 -228 5813 5776 5713 5676 5613 5745 5645 73 1720 500 4240 10 1 14553844 835 6.69 0.80 12 0.01 858.00 7137.00 7250 20231122 -20.83 5490 20241115 4.55 7160 -19.83 20240202 5490 4.55 20241115 7250 -20.83 20231122 5490 4.55 20241115 1.38 N 122310 500 72 억 246471 N N 0 N 00 N
9 20241121 090818 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5750 10 2 0.17 1141990 201 2.35 5680 5750 5680 7460 4020 5740 5681.54 1.69 0 -30 5813 5776 5713 5676 5613 5745 5645 73 1720 500 4240 10 1 14553844 837 6.70 0.81 12 0.00 858.00 7137.00 7250 20231122 -20.69 5490 20241115 4.74 7160 -19.69 20240202 5490 4.74 20241115 7250 -20.69 20231122 5490 4.74 20241115 1.38 N 122310 500 72 억 246471 N N 0 N 00 N
10 20241120 160812 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5740 0 3 0.00 48737730 8547 75.73 5750 5750 5650 7460 4020 5740 5702.32 1.70 0 -492 5793 5766 5723 5696 5653 5745 5675 73 1720 500 4240 10 1 14553844 835 6.69 0.80 12 0.06 858.00 7137.00 7250 20231122 -20.83 5490 20241115 4.55 7160 -19.83 20240202 5490 4.55 20241115 7250 -20.83 20231122 5490 4.55 20241115 1.37 N 122310 500 72 억 246963 N N 0 N 00 N
11 20241120 150821 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5720 -20 5 -0.35 34793020 6115 54.18 5750 5750 5650 7460 4020 5740 5689.78 1.70 0 -261 5793 5766 5723 5696 5653 5745 5675 73 1720 500 4240 10 1 14553844 832 6.67 0.80 12 0.04 858.00 7137.00 7250 20231122 -21.10 5490 20241115 4.19 7160 -20.11 20240202 5490 4.19 20241115 7250 -21.10 20231122 5490 4.19 20241115 1.37 N 122310 500 72 억 246963 N N 0 N 00 N
12 20241120 140824 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5740 0 3 0.00 31049890 5460 48.38 5750 5750 5650 7460 4020 5740 5686.79 1.70 0 -552 5793 5766 5723 5696 5653 5745 5675 73 1720 500 4240 10 1 14553844 835 6.69 0.80 12 0.04 858.00 7137.00 7250 20231122 -20.83 5490 20241115 4.55 7160 -19.83 20240202 5490 4.55 20241115 7250 -20.83 20231122 5490 4.55 20241115 1.37 N 122310 500 72 억 246963 N N 0 N 00 N