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
458870/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
20241121,161308,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9610,-490,5,-4.85,498080530,51156,38.84,10100,10100,9600,13130,7070,10100,9736.81,0.75,0,1476,11086,10592,10276,9782,9466,10840,10030,63,3030,500,6260,10,1,12551680,1206,-10.62,12.99,12,0.41,-905.00,740.00,36000,20240619,-73.31,8540,20241115,12.53,36000,-73.31,20240619,8540,12.53,20241115,36000,-73.31,20240619,8540,12.53,20241115,0.80,N,458870,500,62 억,,94511,N,N,39,N,00,N
20241121,151333,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9610,-490,5,-4.85,487903340,50099,38.04,10100,10100,9600,13130,7070,10100,9738.78,0.75,0,1767,11086,10592,10276,9782,9466,10840,10030,63,3030,500,6260,10,1,12551680,1206,-10.62,12.99,12,0.40,-905.00,740.00,36000,20240619,-73.31,8540,20241115,12.53,36000,-73.31,20240619,8540,12.53,20241115,36000,-73.31,20240619,8540,12.53,20241115,0.80,N,458870,500,62 억,,94511,N,N,246,N,00,N
20241121,141329,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9780,-320,5,-3.17,354687610,36335,27.59,10100,10100,9600,13130,7070,10100,9761.60,0.75,0,3241,11086,10592,10276,9782,9466,10840,10030,63,3030,500,6260,10,1,12551680,1228,-10.81,13.22,12,0.29,-905.00,740.00,36000,20240619,-72.83,8540,20241115,14.52,36000,-72.83,20240619,8540,14.52,20241115,36000,-72.83,20240619,8540,14.52,20241115,0.80,N,458870,500,62 억,,94511,N,N,246,N,00,N
20241121,131320,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9820,-280,5,-2.77,330999790,33916,25.75,10100,10100,9600,13130,7070,10100,9759.40,0.75,0,4617,11086,10592,10276,9782,9466,10840,10030,63,3030,500,6260,10,1,12551680,1233,-10.85,13.27,12,0.27,-905.00,740.00,36000,20240619,-72.72,8540,20241115,14.99,36000,-72.72,20240619,8540,14.99,20241115,36000,-72.72,20240619,8540,14.99,20241115,0.80,N,458870,500,62 억,,94511,N,N,246,N,00,N
20241121,121323,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9760,-340,5,-3.37,319864650,32777,24.88,10100,10100,9600,13130,7070,10100,9758.81,0.75,0,4613,11086,10592,10276,9782,9466,10840,10030,63,3030,500,6260,10,1,12551680,1225,-10.78,13.19,12,0.26,-905.00,740.00,36000,20240619,-72.89,8540,20241115,14.29,36000,-72.89,20240619,8540,14.29,20241115,36000,-72.89,20240619,8540,14.29,20241115,0.80,N,458870,500,62 억,,94511,N,N,246,N,00,N
20241121,111327,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9790,-310,5,-3.07,282862920,28968,21.99,10100,10100,9600,13130,7070,10100,9764.67,0.75,0,4204,11086,10592,10276,9782,9466,10840,10030,63,3030,500,6260,10,1,12551680,1229,-10.82,13.23,12,0.23,-905.00,740.00,36000,20240619,-72.81,8540,20241115,14.64,36000,-72.81,20240619,8540,14.64,20241115,36000,-72.81,20240619,8540,14.64,20241115,0.80,N,458870,500,62 억,,94511,N,N,246,N,00,N
20241121,101326,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9730,-370,5,-3.66,259256180,26546,20.15,10100,10100,9600,13130,7070,10100,9766.30,0.75,0,4432,11086,10592,10276,9782,9466,10840,10030,63,3030,500,6260,10,1,12551680,1221,-10.75,13.15,12,0.21,-905.00,740.00,36000,20240619,-72.97,8540,20241115,13.93,36000,-72.97,20240619,8540,13.93,20241115,36000,-72.97,20240619,8540,13.93,20241115,0.80,N,458870,500,62 억,,94511,N,N,246,N,00,N
20241121,091326,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9720,-380,5,-3.76,124895780,12694,9.64,10100,10100,9720,13130,7070,10100,9838.96,0.75,0,3215,11086,10592,10276,9782,9466,10840,10030,63,3030,500,6260,10,1,12551680,1220,-10.74,13.14,12,0.10,-905.00,740.00,36000,20240619,-73.00,8540,20241115,13.82,36000,-73.00,20240619,8540,13.82,20241115,36000,-73.00,20240619,8540,13.82,20241115,0.80,N,458870,500,62 억,,94511,N,N,246,N,00,N
20241120,161313,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10100,120,2,1.20,1352467740,131345,55.76,10000,10770,9960,12970,6990,9980,10297.66,0.98,0,-28206,11066,10522,9936,9392,8806,10795,9665,63,2990,500,6180,10,1,12551680,1268,-11.16,13.65,12,1.05,-905.00,740.00,36000,20240619,-71.94,8540,20241115,18.27,36000,-71.94,20240619,8540,18.27,20241115,36000,-71.94,20240619,8540,18.27,20241115,0.78,N,458870,500,62 억,,122562,N,N,245,N,00,N
20241120,151333,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10140,160,2,1.60,1314754130,127613,54.18,10000,10770,9960,12970,6990,9980,10302.67,0.98,0,-28423,11066,10522,9936,9392,8806,10795,9665,63,2990,500,6180,10,1,12551680,1273,-11.20,13.70,12,1.02,-905.00,740.00,36000,20240619,-71.83,8540,20241115,18.74,36000,-71.83,20240619,8540,18.74,20241115,36000,-71.83,20240619,8540,18.74,20241115,0.78,N,458870,500,62 억,,122562,N,N,75,N,00,N
20241120,141334,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10110,130,2,1.30,1190116730,115341,48.97,10000,10770,9960,12970,6990,9980,10318.25,0.98,0,-21810,11066,10522,9936,9392,8806,10795,9665,63,2990,500,6180,10,1,12551680,1269,-11.17,13.66,12,0.92,-905.00,740.00,36000,20240619,-71.92,8540,20241115,18.38,36000,-71.92,20240619,8540,18.38,20241115,36000,-71.92,20240619,8540,18.38,20241115,0.78,N,458870,500,62 억,,122562,N,N,75,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 161308 57 100.00 KOSDAQ 의료정밀기기 N N N N N 9610 -490 5 -4.85 498080530 51156 38.84 10100 10100 9600 13130 7070 10100 9736.81 0.75 0 1476 11086 10592 10276 9782 9466 10840 10030 63 3030 500 6260 10 1 12551680 1206 -10.62 12.99 12 0.41 -905.00 740.00 36000 20240619 -73.31 8540 20241115 12.53 36000 -73.31 20240619 8540 12.53 20241115 36000 -73.31 20240619 8540 12.53 20241115 0.80 N 458870 500 62 억 94511 N N 39 N 00 N
3 20241121 151333 57 100.00 KOSDAQ 의료정밀기기 N N N N N 9610 -490 5 -4.85 487903340 50099 38.04 10100 10100 9600 13130 7070 10100 9738.78 0.75 0 1767 11086 10592 10276 9782 9466 10840 10030 63 3030 500 6260 10 1 12551680 1206 -10.62 12.99 12 0.40 -905.00 740.00 36000 20240619 -73.31 8540 20241115 12.53 36000 -73.31 20240619 8540 12.53 20241115 36000 -73.31 20240619 8540 12.53 20241115 0.80 N 458870 500 62 억 94511 N N 246 N 00 N
4 20241121 141329 57 100.00 KOSDAQ 의료정밀기기 N N N N N 9780 -320 5 -3.17 354687610 36335 27.59 10100 10100 9600 13130 7070 10100 9761.60 0.75 0 3241 11086 10592 10276 9782 9466 10840 10030 63 3030 500 6260 10 1 12551680 1228 -10.81 13.22 12 0.29 -905.00 740.00 36000 20240619 -72.83 8540 20241115 14.52 36000 -72.83 20240619 8540 14.52 20241115 36000 -72.83 20240619 8540 14.52 20241115 0.80 N 458870 500 62 억 94511 N N 246 N 00 N
5 20241121 131320 57 100.00 KOSDAQ 의료정밀기기 N N N N N 9820 -280 5 -2.77 330999790 33916 25.75 10100 10100 9600 13130 7070 10100 9759.40 0.75 0 4617 11086 10592 10276 9782 9466 10840 10030 63 3030 500 6260 10 1 12551680 1233 -10.85 13.27 12 0.27 -905.00 740.00 36000 20240619 -72.72 8540 20241115 14.99 36000 -72.72 20240619 8540 14.99 20241115 36000 -72.72 20240619 8540 14.99 20241115 0.80 N 458870 500 62 억 94511 N N 246 N 00 N
6 20241121 121323 57 100.00 KOSDAQ 의료정밀기기 N N N N N 9760 -340 5 -3.37 319864650 32777 24.88 10100 10100 9600 13130 7070 10100 9758.81 0.75 0 4613 11086 10592 10276 9782 9466 10840 10030 63 3030 500 6260 10 1 12551680 1225 -10.78 13.19 12 0.26 -905.00 740.00 36000 20240619 -72.89 8540 20241115 14.29 36000 -72.89 20240619 8540 14.29 20241115 36000 -72.89 20240619 8540 14.29 20241115 0.80 N 458870 500 62 억 94511 N N 246 N 00 N
7 20241121 111327 57 100.00 KOSDAQ 의료정밀기기 N N N N N 9790 -310 5 -3.07 282862920 28968 21.99 10100 10100 9600 13130 7070 10100 9764.67 0.75 0 4204 11086 10592 10276 9782 9466 10840 10030 63 3030 500 6260 10 1 12551680 1229 -10.82 13.23 12 0.23 -905.00 740.00 36000 20240619 -72.81 8540 20241115 14.64 36000 -72.81 20240619 8540 14.64 20241115 36000 -72.81 20240619 8540 14.64 20241115 0.80 N 458870 500 62 억 94511 N N 246 N 00 N
8 20241121 101326 57 100.00 KOSDAQ 의료정밀기기 N N N N N 9730 -370 5 -3.66 259256180 26546 20.15 10100 10100 9600 13130 7070 10100 9766.30 0.75 0 4432 11086 10592 10276 9782 9466 10840 10030 63 3030 500 6260 10 1 12551680 1221 -10.75 13.15 12 0.21 -905.00 740.00 36000 20240619 -72.97 8540 20241115 13.93 36000 -72.97 20240619 8540 13.93 20241115 36000 -72.97 20240619 8540 13.93 20241115 0.80 N 458870 500 62 억 94511 N N 246 N 00 N
9 20241121 091326 57 100.00 KOSDAQ 의료정밀기기 N N N N N 9720 -380 5 -3.76 124895780 12694 9.64 10100 10100 9720 13130 7070 10100 9838.96 0.75 0 3215 11086 10592 10276 9782 9466 10840 10030 63 3030 500 6260 10 1 12551680 1220 -10.74 13.14 12 0.10 -905.00 740.00 36000 20240619 -73.00 8540 20241115 13.82 36000 -73.00 20240619 8540 13.82 20241115 36000 -73.00 20240619 8540 13.82 20241115 0.80 N 458870 500 62 억 94511 N N 246 N 00 N
10 20241120 161313 57 100.00 KOSDAQ 의료정밀기기 N N N N N 10100 120 2 1.20 1352467740 131345 55.76 10000 10770 9960 12970 6990 9980 10297.66 0.98 0 -28206 11066 10522 9936 9392 8806 10795 9665 63 2990 500 6180 10 1 12551680 1268 -11.16 13.65 12 1.05 -905.00 740.00 36000 20240619 -71.94 8540 20241115 18.27 36000 -71.94 20240619 8540 18.27 20241115 36000 -71.94 20240619 8540 18.27 20241115 0.78 N 458870 500 62 억 122562 N N 245 N 00 N
11 20241120 151333 57 100.00 KOSDAQ 의료정밀기기 N N N N N 10140 160 2 1.60 1314754130 127613 54.18 10000 10770 9960 12970 6990 9980 10302.67 0.98 0 -28423 11066 10522 9936 9392 8806 10795 9665 63 2990 500 6180 10 1 12551680 1273 -11.20 13.70 12 1.02 -905.00 740.00 36000 20240619 -71.83 8540 20241115 18.74 36000 -71.83 20240619 8540 18.74 20241115 36000 -71.83 20240619 8540 18.74 20241115 0.78 N 458870 500 62 억 122562 N N 75 N 00 N
12 20241120 141334 57 100.00 KOSDAQ 의료정밀기기 N N N N N 10110 130 2 1.30 1190116730 115341 48.97 10000 10770 9960 12970 6990 9980 10318.25 0.98 0 -21810 11066 10522 9936 9392 8806 10795 9665 63 2990 500 6180 10 1 12551680 1269 -11.17 13.66 12 0.92 -905.00 740.00 36000 20240619 -71.92 8540 20241115 18.38 36000 -71.92 20240619 8540 18.38 20241115 36000 -71.92 20240619 8540 18.38 20241115 0.78 N 458870 500 62 억 122562 N N 75 N 00 N