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
462510/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
20241121,161311,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9950,280,2,2.90,1637481210,165179,45.89,9570,10150,9530,12570,6770,9670,9913.11,1.32,0,-3972,10610,10140,9500,9030,8390,10375,9265,43,2900,500,6760,10,1,8650735,861,-8.10,8.51,12,1.91,-1228.00,1169.00,56000,20240617,-82.23,8200,20241115,21.34,56000,-82.23,20240617,8200,21.34,20241115,56000,-82.23,20240617,8200,21.34,20241115,2.22,N,462510,500,43 억,,114237,N,N,0,N,00,N
20241121,151335,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9930,260,2,2.69,1581728210,159575,44.34,9570,10150,9530,12570,6770,9670,9912.13,1.32,0,-2895,10610,10140,9500,9030,8390,10375,9265,43,2900,500,6760,10,1,8650735,859,-8.09,8.49,12,1.84,-1228.00,1169.00,56000,20240617,-82.27,8200,20241115,21.10,56000,-82.27,20240617,8200,21.10,20241115,56000,-82.27,20240617,8200,21.10,20241115,2.22,N,462510,500,43 억,,114237,N,N,0,N,00,N
20241121,141332,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9970,300,2,3.10,1371409210,138517,38.49,9570,10150,9530,12570,6770,9670,9900.66,1.32,0,-5833,10610,10140,9500,9030,8390,10375,9265,43,2900,500,6760,10,1,8650735,862,-8.12,8.53,12,1.60,-1228.00,1169.00,56000,20240617,-82.20,8200,20241115,21.59,56000,-82.20,20240617,8200,21.59,20241115,56000,-82.20,20240617,8200,21.59,20241115,2.22,N,462510,500,43 억,,114237,N,N,0,N,00,N
20241121,131323,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9860,190,2,1.96,1097509890,111203,30.90,9570,10150,9530,12570,6770,9670,9869.43,1.32,0,-5618,10610,10140,9500,9030,8390,10375,9265,43,2900,500,6760,10,1,8650735,853,-8.03,8.43,12,1.29,-1228.00,1169.00,56000,20240617,-82.39,8200,20241115,20.24,56000,-82.39,20240617,8200,20.24,20241115,56000,-82.39,20240617,8200,20.24,20241115,2.22,N,462510,500,43 억,,114237,N,N,0,N,00,N
20241121,121326,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10070,400,2,4.14,899471490,91020,25.29,9570,10150,9530,12570,6770,9670,9882.13,1.32,0,-10782,10610,10140,9500,9030,8390,10375,9265,43,2900,500,6760,10,1,8650735,871,-8.20,8.61,12,1.05,-1228.00,1169.00,56000,20240617,-82.02,8200,20241115,22.80,56000,-82.02,20240617,8200,22.80,20241115,56000,-82.02,20240617,8200,22.80,20241115,2.22,N,462510,500,43 억,,114237,N,N,0,N,00,N
20241121,111330,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10060,390,2,4.03,644326480,65700,18.25,9570,10080,9530,12570,6770,9670,9807.10,1.32,0,-6457,10610,10140,9500,9030,8390,10375,9265,43,2900,500,6760,10,1,8650735,870,-8.19,8.61,12,0.76,-1228.00,1169.00,56000,20240617,-82.04,8200,20241115,22.68,56000,-82.04,20240617,8200,22.68,20241115,56000,-82.04,20240617,8200,22.68,20241115,2.22,N,462510,500,43 억,,114237,N,N,0,N,00,N
20241121,101329,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9760,90,2,0.93,319768540,32987,9.17,9570,9940,9530,12570,6770,9670,9693.77,1.32,0,-3824,10610,10140,9500,9030,8390,10375,9265,43,2900,500,6760,10,1,8650735,844,-7.95,8.35,12,0.38,-1228.00,1169.00,56000,20240617,-82.57,8200,20241115,19.02,56000,-82.57,20240617,8200,19.02,20241115,56000,-82.57,20240617,8200,19.02,20241115,2.22,N,462510,500,43 억,,114237,N,N,0,N,00,N
20241121,091328,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9690,20,2,0.21,78956880,8246,2.29,9570,9690,9550,12570,6770,9670,9575.17,1.32,0,1092,10610,10140,9500,9030,8390,10375,9265,43,2900,500,6760,10,1,8650735,838,-7.89,8.29,12,0.10,-1228.00,1169.00,56000,20240617,-82.70,8200,20241115,18.17,56000,-82.70,20240617,8200,18.17,20241115,56000,-82.70,20240617,8200,18.17,20241115,2.22,N,462510,500,43 억,,114237,N,N,0,N,00,N
20241120,161315,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9670,810,2,9.14,3435839440,359016,1212.20,8860,9970,8860,11510,6210,8860,9570.03,1.30,0,3910,9093,8976,8843,8726,8593,9035,8785,43,2650,500,6200,10,1,8650735,837,-7.87,8.27,12,4.15,-1228.00,1169.00,56000,20240617,-82.73,8200,20241115,17.93,56000,-82.73,20240617,8200,17.93,20241115,56000,-82.73,20240617,8200,17.93,20241115,2.30,N,462510,500,43 억,,112579,N,N,0,N,00,N
20241120,151336,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9600,740,2,8.35,3341370340,349221,1179.12,8860,9970,8860,11510,6210,8860,9568.07,1.30,0,1652,9093,8976,8843,8726,8593,9035,8785,43,2650,500,6200,10,1,8650735,830,-7.82,8.21,12,4.04,-1228.00,1169.00,56000,20240617,-82.86,8200,20241115,17.07,56000,-82.86,20240617,8200,17.07,20241115,56000,-82.86,20240617,8200,17.07,20241115,2.30,N,462510,500,43 억,,112579,N,N,0,N,00,N
20241120,141337,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9600,740,2,8.35,2703460230,283737,958.02,8860,9910,8860,11510,6210,8860,9528.05,1.30,0,-17783,9093,8976,8843,8726,8593,9035,8785,43,2650,500,6200,10,1,8650735,830,-7.82,8.21,12,3.28,-1228.00,1169.00,56000,20240617,-82.86,8200,20241115,17.07,56000,-82.86,20240617,8200,17.07,20241115,56000,-82.86,20240617,8200,17.07,20241115,2.30,N,462510,500,43 억,,112579,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 161311 57 100.00 KOSDAQ 의료정밀기기 N N N N N 9950 280 2 2.90 1637481210 165179 45.89 9570 10150 9530 12570 6770 9670 9913.11 1.32 0 -3972 10610 10140 9500 9030 8390 10375 9265 43 2900 500 6760 10 1 8650735 861 -8.10 8.51 12 1.91 -1228.00 1169.00 56000 20240617 -82.23 8200 20241115 21.34 56000 -82.23 20240617 8200 21.34 20241115 56000 -82.23 20240617 8200 21.34 20241115 2.22 N 462510 500 43 억 114237 N N 0 N 00 N
3 20241121 151335 57 100.00 KOSDAQ 의료정밀기기 N N N N N 9930 260 2 2.69 1581728210 159575 44.34 9570 10150 9530 12570 6770 9670 9912.13 1.32 0 -2895 10610 10140 9500 9030 8390 10375 9265 43 2900 500 6760 10 1 8650735 859 -8.09 8.49 12 1.84 -1228.00 1169.00 56000 20240617 -82.27 8200 20241115 21.10 56000 -82.27 20240617 8200 21.10 20241115 56000 -82.27 20240617 8200 21.10 20241115 2.22 N 462510 500 43 억 114237 N N 0 N 00 N
4 20241121 141332 57 100.00 KOSDAQ 의료정밀기기 N N N N N 9970 300 2 3.10 1371409210 138517 38.49 9570 10150 9530 12570 6770 9670 9900.66 1.32 0 -5833 10610 10140 9500 9030 8390 10375 9265 43 2900 500 6760 10 1 8650735 862 -8.12 8.53 12 1.60 -1228.00 1169.00 56000 20240617 -82.20 8200 20241115 21.59 56000 -82.20 20240617 8200 21.59 20241115 56000 -82.20 20240617 8200 21.59 20241115 2.22 N 462510 500 43 억 114237 N N 0 N 00 N
5 20241121 131323 57 100.00 KOSDAQ 의료정밀기기 N N N N N 9860 190 2 1.96 1097509890 111203 30.90 9570 10150 9530 12570 6770 9670 9869.43 1.32 0 -5618 10610 10140 9500 9030 8390 10375 9265 43 2900 500 6760 10 1 8650735 853 -8.03 8.43 12 1.29 -1228.00 1169.00 56000 20240617 -82.39 8200 20241115 20.24 56000 -82.39 20240617 8200 20.24 20241115 56000 -82.39 20240617 8200 20.24 20241115 2.22 N 462510 500 43 억 114237 N N 0 N 00 N
6 20241121 121326 57 100.00 KOSDAQ 의료정밀기기 N N N N N 10070 400 2 4.14 899471490 91020 25.29 9570 10150 9530 12570 6770 9670 9882.13 1.32 0 -10782 10610 10140 9500 9030 8390 10375 9265 43 2900 500 6760 10 1 8650735 871 -8.20 8.61 12 1.05 -1228.00 1169.00 56000 20240617 -82.02 8200 20241115 22.80 56000 -82.02 20240617 8200 22.80 20241115 56000 -82.02 20240617 8200 22.80 20241115 2.22 N 462510 500 43 억 114237 N N 0 N 00 N
7 20241121 111330 57 100.00 KOSDAQ 의료정밀기기 N N N N N 10060 390 2 4.03 644326480 65700 18.25 9570 10080 9530 12570 6770 9670 9807.10 1.32 0 -6457 10610 10140 9500 9030 8390 10375 9265 43 2900 500 6760 10 1 8650735 870 -8.19 8.61 12 0.76 -1228.00 1169.00 56000 20240617 -82.04 8200 20241115 22.68 56000 -82.04 20240617 8200 22.68 20241115 56000 -82.04 20240617 8200 22.68 20241115 2.22 N 462510 500 43 억 114237 N N 0 N 00 N
8 20241121 101329 57 100.00 KOSDAQ 의료정밀기기 N N N N N 9760 90 2 0.93 319768540 32987 9.17 9570 9940 9530 12570 6770 9670 9693.77 1.32 0 -3824 10610 10140 9500 9030 8390 10375 9265 43 2900 500 6760 10 1 8650735 844 -7.95 8.35 12 0.38 -1228.00 1169.00 56000 20240617 -82.57 8200 20241115 19.02 56000 -82.57 20240617 8200 19.02 20241115 56000 -82.57 20240617 8200 19.02 20241115 2.22 N 462510 500 43 억 114237 N N 0 N 00 N
9 20241121 091328 57 100.00 KOSDAQ 의료정밀기기 N N N N N 9690 20 2 0.21 78956880 8246 2.29 9570 9690 9550 12570 6770 9670 9575.17 1.32 0 1092 10610 10140 9500 9030 8390 10375 9265 43 2900 500 6760 10 1 8650735 838 -7.89 8.29 12 0.10 -1228.00 1169.00 56000 20240617 -82.70 8200 20241115 18.17 56000 -82.70 20240617 8200 18.17 20241115 56000 -82.70 20240617 8200 18.17 20241115 2.22 N 462510 500 43 억 114237 N N 0 N 00 N
10 20241120 161315 57 100.00 KOSDAQ 의료정밀기기 N N N N N 9670 810 2 9.14 3435839440 359016 1212.20 8860 9970 8860 11510 6210 8860 9570.03 1.30 0 3910 9093 8976 8843 8726 8593 9035 8785 43 2650 500 6200 10 1 8650735 837 -7.87 8.27 12 4.15 -1228.00 1169.00 56000 20240617 -82.73 8200 20241115 17.93 56000 -82.73 20240617 8200 17.93 20241115 56000 -82.73 20240617 8200 17.93 20241115 2.30 N 462510 500 43 억 112579 N N 0 N 00 N
11 20241120 151336 57 100.00 KOSDAQ 의료정밀기기 N N N N N 9600 740 2 8.35 3341370340 349221 1179.12 8860 9970 8860 11510 6210 8860 9568.07 1.30 0 1652 9093 8976 8843 8726 8593 9035 8785 43 2650 500 6200 10 1 8650735 830 -7.82 8.21 12 4.04 -1228.00 1169.00 56000 20240617 -82.86 8200 20241115 17.07 56000 -82.86 20240617 8200 17.07 20241115 56000 -82.86 20240617 8200 17.07 20241115 2.30 N 462510 500 43 억 112579 N N 0 N 00 N
12 20241120 141337 57 100.00 KOSDAQ 의료정밀기기 N N N N N 9600 740 2 8.35 2703460230 283737 958.02 8860 9910 8860 11510 6210 8860 9528.05 1.30 0 -17783 9093 8976 8843 8726 8593 9035 8785 43 2650 500 6200 10 1 8650735 830 -7.82 8.21 12 3.28 -1228.00 1169.00 56000 20240617 -82.86 8200 20241115 17.07 56000 -82.86 20240617 8200 17.07 20241115 56000 -82.86 20240617 8200 17.07 20241115 2.30 N 462510 500 43 억 112579 N N 0 N 00 N