ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-25 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-11-25 18:12:38 +09:00
parent 3f4f4da6df
commit 96f5283557
2959 changed files with 31903 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
115480/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
20241125,160836,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,640,0,3,0.00,38600151,60576,91.69,640,653,627,832,448,640,637.22,0.09,0,-1861,677,658,644,625,611,651,618,303,192,500,460,1,1,60624558,388,-3.76,0.56,12,0.10,-170.00,1144.00,950,20231128,-32.63,616,20241115,3.90,896,-28.57,20240111,616,3.90,20241115,950,-32.63,20231128,616,3.90,20241115,1.17,N,115480,500,303 억,,57048,N,N,0,N,00,N
20241125,150854,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,640,0,3,0.00,36350749,57055,86.36,640,653,627,832,448,640,637.12,0.09,0,-1230,677,658,644,625,611,651,618,303,192,500,460,1,1,60624558,388,-3.76,0.56,12,0.09,-170.00,1144.00,950,20231128,-32.63,616,20241115,3.90,896,-28.57,20240111,616,3.90,20241115,950,-32.63,20231128,616,3.90,20241115,1.17,N,115480,500,303 억,,57048,N,N,0,N,00,N
20241125,140852,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,636,-4,5,-0.62,30454478,47793,72.34,640,653,627,832,448,640,637.22,0.09,0,-153,677,658,644,625,611,651,618,303,192,500,460,1,1,60624558,386,-3.74,0.56,12,0.08,-170.00,1144.00,950,20231128,-33.05,616,20241115,3.25,896,-29.02,20240111,616,3.25,20241115,950,-33.05,20231128,616,3.25,20241115,1.17,N,115480,500,303 억,,57048,N,N,0,N,00,N
20241125,130846,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,640,0,3,0.00,21615798,33852,51.24,640,653,627,832,448,640,638.54,0.09,0,-611,677,658,644,625,611,651,618,303,192,500,460,1,1,60624558,388,-3.76,0.56,12,0.06,-170.00,1144.00,950,20231128,-32.63,616,20241115,3.90,896,-28.57,20240111,616,3.90,20241115,950,-32.63,20231128,616,3.90,20241115,1.17,N,115480,500,303 억,,57048,N,N,0,N,00,N
20241125,120855,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,640,0,3,0.00,16197207,25360,38.39,640,653,627,832,448,640,638.69,0.09,0,-169,677,658,644,625,611,651,618,303,192,500,460,1,1,60624558,388,-3.76,0.56,12,0.04,-170.00,1144.00,950,20231128,-32.63,616,20241115,3.90,896,-28.57,20240111,616,3.90,20241115,950,-32.63,20231128,616,3.90,20241115,1.17,N,115480,500,303 억,,57048,N,N,0,N,00,N
20241125,110848,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,642,2,2,0.31,16063551,25152,38.07,640,653,627,832,448,640,638.66,0.09,0,-168,677,658,644,625,611,651,618,303,192,500,460,1,1,60624558,389,-3.78,0.56,12,0.04,-170.00,1144.00,950,20231128,-32.42,616,20241115,4.22,896,-28.35,20240111,616,4.22,20241115,950,-32.42,20231128,616,4.22,20241115,1.17,N,115480,500,303 억,,57048,N,N,0,N,00,N
20241125,100839,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,639,-1,5,-0.16,15226697,23843,36.09,640,653,627,832,448,640,638.62,0.09,0,-76,677,658,644,625,611,651,618,303,192,500,460,1,1,60624558,387,-3.76,0.56,12,0.04,-170.00,1144.00,950,20231128,-32.74,616,20241115,3.73,896,-28.68,20240111,616,3.73,20241115,950,-32.74,20231128,616,3.73,20241115,1.17,N,115480,500,303 억,,57048,N,N,0,N,00,N
20241125,090839,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,647,7,2,1.09,12830934,20118,30.45,640,648,627,832,448,640,637.78,0.09,0,-42,677,658,644,625,611,651,618,303,192,500,460,1,1,60624558,392,-3.81,0.57,12,0.03,-170.00,1144.00,950,20231128,-31.89,616,20241115,5.03,896,-27.79,20240111,616,5.03,20241115,950,-31.89,20231128,616,5.03,20241115,1.17,N,115480,500,303 억,,57048,N,N,0,N,00,N
20241122,160752,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,640,1,2,0.16,41952393,66065,162.83,645,663,630,830,448,639,635.02,0.10,0,-5440,653,646,636,629,619,649,632,303,191,500,460,1,1,60624558,388,-3.76,0.56,12,0.11,-170.00,1144.00,950,20231128,-32.63,616,20241115,3.90,896,-28.57,20240111,616,3.90,20241115,950,-32.63,20231128,616,3.90,20241115,1.19,N,115480,500,303 억,,62437,N,N,0,N,00,N
20241122,150805,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,640,1,2,0.16,40751113,64188,158.21,645,663,630,830,448,639,634.87,0.10,0,-5311,653,646,636,629,619,649,632,303,191,500,460,1,1,60624558,388,-3.76,0.56,12,0.11,-170.00,1144.00,950,20231128,-32.63,616,20241115,3.90,896,-28.57,20240111,616,3.90,20241115,950,-32.63,20231128,616,3.90,20241115,1.19,N,115480,500,303 억,,62437,N,N,0,N,00,N
20241122,140805,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,635,-4,5,-0.63,37969445,59821,147.44,645,663,630,830,448,639,634.72,0.10,0,-4688,653,646,636,629,619,649,632,303,191,500,460,1,1,60624558,385,-3.74,0.56,12,0.10,-170.00,1144.00,950,20231128,-33.16,616,20241115,3.08,896,-29.13,20240111,616,3.08,20241115,950,-33.16,20231128,616,3.08,20241115,1.19,N,115480,500,303 억,,62437,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 20241125 160836 57 100.00 KOSDAQ 의료정밀기기 N N N N N 640 0 3 0.00 38600151 60576 91.69 640 653 627 832 448 640 637.22 0.09 0 -1861 677 658 644 625 611 651 618 303 192 500 460 1 1 60624558 388 -3.76 0.56 12 0.10 -170.00 1144.00 950 20231128 -32.63 616 20241115 3.90 896 -28.57 20240111 616 3.90 20241115 950 -32.63 20231128 616 3.90 20241115 1.17 N 115480 500 303 억 57048 N N 0 N 00 N
3 20241125 150854 57 100.00 KOSDAQ 의료정밀기기 N N N N N 640 0 3 0.00 36350749 57055 86.36 640 653 627 832 448 640 637.12 0.09 0 -1230 677 658 644 625 611 651 618 303 192 500 460 1 1 60624558 388 -3.76 0.56 12 0.09 -170.00 1144.00 950 20231128 -32.63 616 20241115 3.90 896 -28.57 20240111 616 3.90 20241115 950 -32.63 20231128 616 3.90 20241115 1.17 N 115480 500 303 억 57048 N N 0 N 00 N
4 20241125 140852 57 100.00 KOSDAQ 의료정밀기기 N N N N N 636 -4 5 -0.62 30454478 47793 72.34 640 653 627 832 448 640 637.22 0.09 0 -153 677 658 644 625 611 651 618 303 192 500 460 1 1 60624558 386 -3.74 0.56 12 0.08 -170.00 1144.00 950 20231128 -33.05 616 20241115 3.25 896 -29.02 20240111 616 3.25 20241115 950 -33.05 20231128 616 3.25 20241115 1.17 N 115480 500 303 억 57048 N N 0 N 00 N
5 20241125 130846 57 100.00 KOSDAQ 의료정밀기기 N N N N N 640 0 3 0.00 21615798 33852 51.24 640 653 627 832 448 640 638.54 0.09 0 -611 677 658 644 625 611 651 618 303 192 500 460 1 1 60624558 388 -3.76 0.56 12 0.06 -170.00 1144.00 950 20231128 -32.63 616 20241115 3.90 896 -28.57 20240111 616 3.90 20241115 950 -32.63 20231128 616 3.90 20241115 1.17 N 115480 500 303 억 57048 N N 0 N 00 N
6 20241125 120855 57 100.00 KOSDAQ 의료정밀기기 N N N N N 640 0 3 0.00 16197207 25360 38.39 640 653 627 832 448 640 638.69 0.09 0 -169 677 658 644 625 611 651 618 303 192 500 460 1 1 60624558 388 -3.76 0.56 12 0.04 -170.00 1144.00 950 20231128 -32.63 616 20241115 3.90 896 -28.57 20240111 616 3.90 20241115 950 -32.63 20231128 616 3.90 20241115 1.17 N 115480 500 303 억 57048 N N 0 N 00 N
7 20241125 110848 57 100.00 KOSDAQ 의료정밀기기 N N N N N 642 2 2 0.31 16063551 25152 38.07 640 653 627 832 448 640 638.66 0.09 0 -168 677 658 644 625 611 651 618 303 192 500 460 1 1 60624558 389 -3.78 0.56 12 0.04 -170.00 1144.00 950 20231128 -32.42 616 20241115 4.22 896 -28.35 20240111 616 4.22 20241115 950 -32.42 20231128 616 4.22 20241115 1.17 N 115480 500 303 억 57048 N N 0 N 00 N
8 20241125 100839 57 100.00 KOSDAQ 의료정밀기기 N N N N N 639 -1 5 -0.16 15226697 23843 36.09 640 653 627 832 448 640 638.62 0.09 0 -76 677 658 644 625 611 651 618 303 192 500 460 1 1 60624558 387 -3.76 0.56 12 0.04 -170.00 1144.00 950 20231128 -32.74 616 20241115 3.73 896 -28.68 20240111 616 3.73 20241115 950 -32.74 20231128 616 3.73 20241115 1.17 N 115480 500 303 억 57048 N N 0 N 00 N
9 20241125 090839 57 100.00 KOSDAQ 의료정밀기기 N N N N N 647 7 2 1.09 12830934 20118 30.45 640 648 627 832 448 640 637.78 0.09 0 -42 677 658 644 625 611 651 618 303 192 500 460 1 1 60624558 392 -3.81 0.57 12 0.03 -170.00 1144.00 950 20231128 -31.89 616 20241115 5.03 896 -27.79 20240111 616 5.03 20241115 950 -31.89 20231128 616 5.03 20241115 1.17 N 115480 500 303 억 57048 N N 0 N 00 N
10 20241122 160752 57 100.00 KOSDAQ 의료정밀기기 N N N N N 640 1 2 0.16 41952393 66065 162.83 645 663 630 830 448 639 635.02 0.10 0 -5440 653 646 636 629 619 649 632 303 191 500 460 1 1 60624558 388 -3.76 0.56 12 0.11 -170.00 1144.00 950 20231128 -32.63 616 20241115 3.90 896 -28.57 20240111 616 3.90 20241115 950 -32.63 20231128 616 3.90 20241115 1.19 N 115480 500 303 억 62437 N N 0 N 00 N
11 20241122 150805 57 100.00 KOSDAQ 의료정밀기기 N N N N N 640 1 2 0.16 40751113 64188 158.21 645 663 630 830 448 639 634.87 0.10 0 -5311 653 646 636 629 619 649 632 303 191 500 460 1 1 60624558 388 -3.76 0.56 12 0.11 -170.00 1144.00 950 20231128 -32.63 616 20241115 3.90 896 -28.57 20240111 616 3.90 20241115 950 -32.63 20231128 616 3.90 20241115 1.19 N 115480 500 303 억 62437 N N 0 N 00 N
12 20241122 140805 57 100.00 KOSDAQ 의료정밀기기 N N N N N 635 -4 5 -0.63 37969445 59821 147.44 645 663 630 830 448 639 634.72 0.10 0 -4688 653 646 636 629 619 649 632 303 191 500 460 1 1 60624558 385 -3.74 0.56 12 0.10 -170.00 1144.00 950 20231128 -33.16 616 20241115 3.08 896 -29.13 20240111 616 3.08 20241115 950 -33.16 20231128 616 3.08 20241115 1.19 N 115480 500 303 억 62437 N N 0 N 00 N