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
263690/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
20241121,161026,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5700,-30,5,-0.52,104068580,18215,14.65,5730,5790,5630,7440,4020,5730,5713.35,14.69,0,-3068,6683,6206,5873,5396,5063,6445,5635,57,1710,500,4120,10,1,11325610,646,7.02,0.78,12,0.16,812.00,7272.00,11310,20240116,-49.60,5140,20241115,10.89,11310,-49.60,20240116,5140,10.89,20241115,11310,-49.60,20240116,5140,10.89,20241115,0.56,N,263690,500,56 억,,1663994,N,N,0,N,00,N
20241121,151047,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5630,-100,5,-1.75,98805160,17287,13.90,5730,5790,5630,7440,4020,5730,5715.58,14.69,0,-2985,6683,6206,5873,5396,5063,6445,5635,57,1710,500,4120,10,1,11325610,638,6.93,0.77,12,0.15,812.00,7272.00,11310,20240116,-50.22,5140,20241115,9.53,11310,-50.22,20240116,5140,9.53,20241115,11310,-50.22,20240116,5140,9.53,20241115,0.56,N,263690,500,56 억,,1663994,N,N,0,N,00,N
20241121,141044,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5710,-20,5,-0.35,80537280,14063,11.31,5730,5790,5640,7440,4020,5730,5726.89,14.69,0,-2997,6683,6206,5873,5396,5063,6445,5635,57,1710,500,4120,10,1,11325610,647,7.03,0.79,12,0.12,812.00,7272.00,11310,20240116,-49.51,5140,20241115,11.09,11310,-49.51,20240116,5140,11.09,20241115,11310,-49.51,20240116,5140,11.09,20241115,0.56,N,263690,500,56 억,,1663994,N,N,0,N,00,N
20241121,131037,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5710,-20,5,-0.35,79231860,13835,11.13,5730,5790,5640,7440,4020,5730,5726.91,14.69,0,-2966,6683,6206,5873,5396,5063,6445,5635,57,1710,500,4120,10,1,11325610,647,7.03,0.79,12,0.12,812.00,7272.00,11310,20240116,-49.51,5140,20241115,11.09,11310,-49.51,20240116,5140,11.09,20241115,11310,-49.51,20240116,5140,11.09,20241115,0.56,N,263690,500,56 억,,1663994,N,N,0,N,00,N
20241121,121038,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5720,-10,5,-0.17,62782500,10952,8.81,5730,5790,5640,7440,4020,5730,5732.51,14.69,0,-2953,6683,6206,5873,5396,5063,6445,5635,57,1710,500,4120,10,1,11325610,648,7.04,0.79,12,0.10,812.00,7272.00,11310,20240116,-49.43,5140,20241115,11.28,11310,-49.43,20240116,5140,11.28,20241115,11310,-49.43,20240116,5140,11.28,20241115,0.56,N,263690,500,56 억,,1663994,N,N,0,N,00,N
20241121,111042,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5720,-10,5,-0.17,50501330,8802,7.08,5730,5790,5640,7440,4020,5730,5737.48,14.69,0,-2924,6683,6206,5873,5396,5063,6445,5635,57,1710,500,4120,10,1,11325610,648,7.04,0.79,12,0.08,812.00,7272.00,11310,20240116,-49.43,5140,20241115,11.28,11310,-49.43,20240116,5140,11.28,20241115,11310,-49.43,20240116,5140,11.28,20241115,0.56,N,263690,500,56 억,,1663994,N,N,0,N,00,N
20241121,101040,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5720,-10,5,-0.17,39291610,6850,5.51,5730,5790,5640,7440,4020,5730,5736.00,14.69,0,-3065,6683,6206,5873,5396,5063,6445,5635,57,1710,500,4120,10,1,11325610,648,7.04,0.79,12,0.06,812.00,7272.00,11310,20240116,-49.43,5140,20241115,11.28,11310,-49.43,20240116,5140,11.28,20241115,11310,-49.43,20240116,5140,11.28,20241115,0.56,N,263690,500,56 억,,1663994,N,N,0,N,00,N
20241121,091042,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5720,-10,5,-0.17,21082940,3652,2.94,5730,5790,5720,7440,4020,5730,5772.98,14.69,0,-2496,6683,6206,5873,5396,5063,6445,5635,57,1710,500,4120,10,1,11325610,648,7.04,0.79,12,0.03,812.00,7272.00,11310,20240116,-49.43,5140,20241115,11.28,11310,-49.43,20240116,5140,11.28,20241115,11310,-49.43,20240116,5140,11.28,20241115,0.56,N,263690,500,56 억,,1663994,N,N,0,N,00,N
20241120,161033,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5730,130,2,2.32,733169720,123790,549.23,5630,6350,5540,7280,3920,5600,5922.70,14.80,0,-13194,5726,5662,5536,5472,5346,5695,5505,57,1680,500,4030,10,1,11325610,649,7.06,0.79,12,1.09,812.00,7272.00,11310,20240116,-49.34,5140,20241115,11.48,11310,-49.34,20240116,5140,11.48,20241115,11310,-49.34,20240116,5140,11.48,20241115,0.57,N,263690,500,56 억,,1676746,N,N,0,N,00,N
20241120,151046,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5710,110,2,1.96,726565260,122637,544.11,5630,6350,5540,7280,3920,5600,5924.52,14.80,0,-12405,5726,5662,5536,5472,5346,5695,5505,57,1680,500,4030,10,1,11325610,647,7.03,0.79,12,1.08,812.00,7272.00,11310,20240116,-49.51,5140,20241115,11.09,11310,-49.51,20240116,5140,11.09,20241115,11310,-49.51,20240116,5140,11.09,20241115,0.57,N,263690,500,56 억,,1676746,N,N,0,N,00,N
20241120,141049,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5690,90,2,1.61,698146370,117637,521.93,5630,6350,5540,7280,3920,5600,5934.75,14.80,0,-9121,5726,5662,5536,5472,5346,5695,5505,57,1680,500,4030,10,1,11325610,644,7.01,0.78,12,1.04,812.00,7272.00,11310,20240116,-49.69,5140,20241115,10.70,11310,-49.69,20240116,5140,10.70,20241115,11310,-49.69,20240116,5140,10.70,20241115,0.57,N,263690,500,56 억,,1676746,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 161026 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5700 -30 5 -0.52 104068580 18215 14.65 5730 5790 5630 7440 4020 5730 5713.35 14.69 0 -3068 6683 6206 5873 5396 5063 6445 5635 57 1710 500 4120 10 1 11325610 646 7.02 0.78 12 0.16 812.00 7272.00 11310 20240116 -49.60 5140 20241115 10.89 11310 -49.60 20240116 5140 10.89 20241115 11310 -49.60 20240116 5140 10.89 20241115 0.56 N 263690 500 56 억 1663994 N N 0 N 00 N
3 20241121 151047 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5630 -100 5 -1.75 98805160 17287 13.90 5730 5790 5630 7440 4020 5730 5715.58 14.69 0 -2985 6683 6206 5873 5396 5063 6445 5635 57 1710 500 4120 10 1 11325610 638 6.93 0.77 12 0.15 812.00 7272.00 11310 20240116 -50.22 5140 20241115 9.53 11310 -50.22 20240116 5140 9.53 20241115 11310 -50.22 20240116 5140 9.53 20241115 0.56 N 263690 500 56 억 1663994 N N 0 N 00 N
4 20241121 141044 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5710 -20 5 -0.35 80537280 14063 11.31 5730 5790 5640 7440 4020 5730 5726.89 14.69 0 -2997 6683 6206 5873 5396 5063 6445 5635 57 1710 500 4120 10 1 11325610 647 7.03 0.79 12 0.12 812.00 7272.00 11310 20240116 -49.51 5140 20241115 11.09 11310 -49.51 20240116 5140 11.09 20241115 11310 -49.51 20240116 5140 11.09 20241115 0.56 N 263690 500 56 억 1663994 N N 0 N 00 N
5 20241121 131037 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5710 -20 5 -0.35 79231860 13835 11.13 5730 5790 5640 7440 4020 5730 5726.91 14.69 0 -2966 6683 6206 5873 5396 5063 6445 5635 57 1710 500 4120 10 1 11325610 647 7.03 0.79 12 0.12 812.00 7272.00 11310 20240116 -49.51 5140 20241115 11.09 11310 -49.51 20240116 5140 11.09 20241115 11310 -49.51 20240116 5140 11.09 20241115 0.56 N 263690 500 56 억 1663994 N N 0 N 00 N
6 20241121 121038 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5720 -10 5 -0.17 62782500 10952 8.81 5730 5790 5640 7440 4020 5730 5732.51 14.69 0 -2953 6683 6206 5873 5396 5063 6445 5635 57 1710 500 4120 10 1 11325610 648 7.04 0.79 12 0.10 812.00 7272.00 11310 20240116 -49.43 5140 20241115 11.28 11310 -49.43 20240116 5140 11.28 20241115 11310 -49.43 20240116 5140 11.28 20241115 0.56 N 263690 500 56 억 1663994 N N 0 N 00 N
7 20241121 111042 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5720 -10 5 -0.17 50501330 8802 7.08 5730 5790 5640 7440 4020 5730 5737.48 14.69 0 -2924 6683 6206 5873 5396 5063 6445 5635 57 1710 500 4120 10 1 11325610 648 7.04 0.79 12 0.08 812.00 7272.00 11310 20240116 -49.43 5140 20241115 11.28 11310 -49.43 20240116 5140 11.28 20241115 11310 -49.43 20240116 5140 11.28 20241115 0.56 N 263690 500 56 억 1663994 N N 0 N 00 N
8 20241121 101040 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5720 -10 5 -0.17 39291610 6850 5.51 5730 5790 5640 7440 4020 5730 5736.00 14.69 0 -3065 6683 6206 5873 5396 5063 6445 5635 57 1710 500 4120 10 1 11325610 648 7.04 0.79 12 0.06 812.00 7272.00 11310 20240116 -49.43 5140 20241115 11.28 11310 -49.43 20240116 5140 11.28 20241115 11310 -49.43 20240116 5140 11.28 20241115 0.56 N 263690 500 56 억 1663994 N N 0 N 00 N
9 20241121 091042 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5720 -10 5 -0.17 21082940 3652 2.94 5730 5790 5720 7440 4020 5730 5772.98 14.69 0 -2496 6683 6206 5873 5396 5063 6445 5635 57 1710 500 4120 10 1 11325610 648 7.04 0.79 12 0.03 812.00 7272.00 11310 20240116 -49.43 5140 20241115 11.28 11310 -49.43 20240116 5140 11.28 20241115 11310 -49.43 20240116 5140 11.28 20241115 0.56 N 263690 500 56 억 1663994 N N 0 N 00 N
10 20241120 161033 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5730 130 2 2.32 733169720 123790 549.23 5630 6350 5540 7280 3920 5600 5922.70 14.80 0 -13194 5726 5662 5536 5472 5346 5695 5505 57 1680 500 4030 10 1 11325610 649 7.06 0.79 12 1.09 812.00 7272.00 11310 20240116 -49.34 5140 20241115 11.48 11310 -49.34 20240116 5140 11.48 20241115 11310 -49.34 20240116 5140 11.48 20241115 0.57 N 263690 500 56 억 1676746 N N 0 N 00 N
11 20241120 151046 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5710 110 2 1.96 726565260 122637 544.11 5630 6350 5540 7280 3920 5600 5924.52 14.80 0 -12405 5726 5662 5536 5472 5346 5695 5505 57 1680 500 4030 10 1 11325610 647 7.03 0.79 12 1.08 812.00 7272.00 11310 20240116 -49.51 5140 20241115 11.09 11310 -49.51 20240116 5140 11.09 20241115 11310 -49.51 20240116 5140 11.09 20241115 0.57 N 263690 500 56 억 1676746 N N 0 N 00 N
12 20241120 141049 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5690 90 2 1.61 698146370 117637 521.93 5630 6350 5540 7280 3920 5600 5934.75 14.80 0 -9121 5726 5662 5536 5472 5346 5695 5505 57 1680 500 4030 10 1 11325610 644 7.01 0.78 12 1.04 812.00 7272.00 11310 20240116 -49.69 5140 20241115 10.70 11310 -49.69 20240116 5140 10.70 20241115 11310 -49.69 20240116 5140 10.70 20241115 0.57 N 263690 500 56 억 1676746 N N 0 N 00 N