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
238120/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
20241125,161051,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3170,-120,5,-3.65,967191175,303697,34.23,3220,3240,3140,4275,2305,3290,3184.66,2.19,0,9375,3416,3352,3231,3167,3046,3385,3200,72,985,500,1970,5,1,14378896,456,14.09,1.46,12,2.11,225.00,2178.00,4640,20240326,-31.68,2750,20241115,15.27,4640,-31.68,20240326,2750,15.27,20241115,4640,-31.68,20240326,2750,15.27,20241115,1.37,N,238120,500,71 억,,314873,N,N,0,N,00,N
20241125,151113,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3200,-90,5,-2.74,864374535,271300,30.58,3220,3240,3140,4275,2305,3290,3185.87,2.19,0,9539,3416,3352,3231,3167,3046,3385,3200,72,985,500,1970,5,1,14378896,460,14.22,1.47,12,1.89,225.00,2178.00,4640,20240326,-31.03,2750,20241115,16.36,4640,-31.03,20240326,2750,16.36,20241115,4640,-31.03,20240326,2750,16.36,20241115,1.37,N,238120,500,71 억,,314873,N,N,0,N,00,N
20241125,141110,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3205,-85,5,-2.58,750630630,235705,26.57,3220,3240,3140,4275,2305,3290,3184.41,2.19,0,11883,3416,3352,3231,3167,3046,3385,3200,72,985,500,1970,5,1,14378896,461,14.24,1.47,12,1.64,225.00,2178.00,4640,20240326,-30.93,2750,20241115,16.55,4640,-30.93,20240326,2750,16.55,20241115,4640,-30.93,20240326,2750,16.55,20241115,1.37,N,238120,500,71 억,,314873,N,N,0,N,00,N
20241125,131102,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3190,-100,5,-3.04,657027505,206575,23.28,3220,3235,3140,4275,2305,3290,3180.33,2.19,0,13568,3416,3352,3231,3167,3046,3385,3200,72,985,500,1970,5,1,14378896,459,14.18,1.46,12,1.44,225.00,2178.00,4640,20240326,-31.25,2750,20241115,16.00,4640,-31.25,20240326,2750,16.00,20241115,4640,-31.25,20240326,2750,16.00,20241115,1.37,N,238120,500,71 억,,314873,N,N,0,N,00,N
20241125,121115,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3195,-95,5,-2.89,621620375,195483,22.03,3220,3235,3140,4275,2305,3290,3179.66,2.19,0,14974,3416,3352,3231,3167,3046,3385,3200,72,985,500,1970,5,1,14378896,459,14.20,1.47,12,1.36,225.00,2178.00,4640,20240326,-31.14,2750,20241115,16.18,4640,-31.14,20240326,2750,16.18,20241115,4640,-31.14,20240326,2750,16.18,20241115,1.37,N,238120,500,71 억,,314873,N,N,0,N,00,N
20241125,111108,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3195,-95,5,-2.89,597529870,187940,21.18,3220,3235,3140,4275,2305,3290,3179.09,2.19,0,15648,3416,3352,3231,3167,3046,3385,3200,72,985,500,1970,5,1,14378896,459,14.20,1.47,12,1.31,225.00,2178.00,4640,20240326,-31.14,2750,20241115,16.18,4640,-31.14,20240326,2750,16.18,20241115,4640,-31.14,20240326,2750,16.18,20241115,1.37,N,238120,500,71 억,,314873,N,N,0,N,00,N
20241125,101055,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3200,-90,5,-2.74,492298990,154957,17.47,3220,3235,3140,4275,2305,3290,3176.66,2.19,0,16113,3416,3352,3231,3167,3046,3385,3200,72,985,500,1970,5,1,14378896,460,14.22,1.47,12,1.08,225.00,2178.00,4640,20240326,-31.03,2750,20241115,16.36,4640,-31.03,20240326,2750,16.36,20241115,4640,-31.03,20240326,2750,16.36,20241115,1.37,N,238120,500,71 억,,314873,N,N,0,N,00,N
20241125,091056,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3155,-135,5,-4.10,259541240,81598,9.20,3220,3235,3140,4275,2305,3290,3180.11,2.19,0,16190,3416,3352,3231,3167,3046,3385,3200,72,985,500,1970,5,1,14378896,454,14.02,1.45,12,0.57,225.00,2178.00,4640,20240326,-32.00,2750,20241115,14.73,4640,-32.00,20240326,2750,14.73,20241115,4640,-32.00,20240326,2750,14.73,20241115,1.37,N,238120,500,71 억,,314873,N,N,0,N,00,N
20241122,160956,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3290,110,2,3.46,2737536295,853082,26.04,3225,3295,3110,4130,2230,3180,3208.73,2.18,0,1693,4543,3861,3518,2836,2493,3690,2665,72,950,500,1900,5,1,14378896,473,14.62,1.51,12,5.93,225.00,2178.00,4640,20240326,-29.09,2750,20241115,19.64,4640,-29.09,20240326,2750,19.64,20241115,4640,-29.09,20240326,2750,19.64,20241115,1.39,N,238120,500,71 억,,313501,N,N,0,N,00,N
20241122,151010,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3250,70,2,2.20,2500611310,780623,23.82,3225,3295,3110,4130,2230,3180,3203.41,2.18,0,1294,4543,3861,3518,2836,2493,3690,2665,72,950,500,1900,5,1,14378896,467,14.44,1.49,12,5.43,225.00,2178.00,4640,20240326,-29.96,2750,20241115,18.18,4640,-29.96,20240326,2750,18.18,20241115,4640,-29.96,20240326,2750,18.18,20241115,1.39,N,238120,500,71 억,,313501,N,N,0,N,00,N
20241122,141012,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3145,-35,5,-1.10,2093227520,654599,19.98,3225,3295,3110,4130,2230,3180,3197.78,2.18,0,233,4543,3861,3518,2836,2493,3690,2665,72,950,500,1900,5,1,14378896,452,13.98,1.44,12,4.55,225.00,2178.00,4640,20240326,-32.22,2750,20241115,14.36,4640,-32.22,20240326,2750,14.36,20241115,4640,-32.22,20240326,2750,14.36,20241115,1.39,N,238120,500,71 억,,313501,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 161051 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3170 -120 5 -3.65 967191175 303697 34.23 3220 3240 3140 4275 2305 3290 3184.66 2.19 0 9375 3416 3352 3231 3167 3046 3385 3200 72 985 500 1970 5 1 14378896 456 14.09 1.46 12 2.11 225.00 2178.00 4640 20240326 -31.68 2750 20241115 15.27 4640 -31.68 20240326 2750 15.27 20241115 4640 -31.68 20240326 2750 15.27 20241115 1.37 N 238120 500 71 억 314873 N N 0 N 00 N
3 20241125 151113 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3200 -90 5 -2.74 864374535 271300 30.58 3220 3240 3140 4275 2305 3290 3185.87 2.19 0 9539 3416 3352 3231 3167 3046 3385 3200 72 985 500 1970 5 1 14378896 460 14.22 1.47 12 1.89 225.00 2178.00 4640 20240326 -31.03 2750 20241115 16.36 4640 -31.03 20240326 2750 16.36 20241115 4640 -31.03 20240326 2750 16.36 20241115 1.37 N 238120 500 71 억 314873 N N 0 N 00 N
4 20241125 141110 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3205 -85 5 -2.58 750630630 235705 26.57 3220 3240 3140 4275 2305 3290 3184.41 2.19 0 11883 3416 3352 3231 3167 3046 3385 3200 72 985 500 1970 5 1 14378896 461 14.24 1.47 12 1.64 225.00 2178.00 4640 20240326 -30.93 2750 20241115 16.55 4640 -30.93 20240326 2750 16.55 20241115 4640 -30.93 20240326 2750 16.55 20241115 1.37 N 238120 500 71 억 314873 N N 0 N 00 N
5 20241125 131102 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3190 -100 5 -3.04 657027505 206575 23.28 3220 3235 3140 4275 2305 3290 3180.33 2.19 0 13568 3416 3352 3231 3167 3046 3385 3200 72 985 500 1970 5 1 14378896 459 14.18 1.46 12 1.44 225.00 2178.00 4640 20240326 -31.25 2750 20241115 16.00 4640 -31.25 20240326 2750 16.00 20241115 4640 -31.25 20240326 2750 16.00 20241115 1.37 N 238120 500 71 억 314873 N N 0 N 00 N
6 20241125 121115 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3195 -95 5 -2.89 621620375 195483 22.03 3220 3235 3140 4275 2305 3290 3179.66 2.19 0 14974 3416 3352 3231 3167 3046 3385 3200 72 985 500 1970 5 1 14378896 459 14.20 1.47 12 1.36 225.00 2178.00 4640 20240326 -31.14 2750 20241115 16.18 4640 -31.14 20240326 2750 16.18 20241115 4640 -31.14 20240326 2750 16.18 20241115 1.37 N 238120 500 71 억 314873 N N 0 N 00 N
7 20241125 111108 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3195 -95 5 -2.89 597529870 187940 21.18 3220 3235 3140 4275 2305 3290 3179.09 2.19 0 15648 3416 3352 3231 3167 3046 3385 3200 72 985 500 1970 5 1 14378896 459 14.20 1.47 12 1.31 225.00 2178.00 4640 20240326 -31.14 2750 20241115 16.18 4640 -31.14 20240326 2750 16.18 20241115 4640 -31.14 20240326 2750 16.18 20241115 1.37 N 238120 500 71 억 314873 N N 0 N 00 N
8 20241125 101055 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3200 -90 5 -2.74 492298990 154957 17.47 3220 3235 3140 4275 2305 3290 3176.66 2.19 0 16113 3416 3352 3231 3167 3046 3385 3200 72 985 500 1970 5 1 14378896 460 14.22 1.47 12 1.08 225.00 2178.00 4640 20240326 -31.03 2750 20241115 16.36 4640 -31.03 20240326 2750 16.36 20241115 4640 -31.03 20240326 2750 16.36 20241115 1.37 N 238120 500 71 억 314873 N N 0 N 00 N
9 20241125 091056 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3155 -135 5 -4.10 259541240 81598 9.20 3220 3235 3140 4275 2305 3290 3180.11 2.19 0 16190 3416 3352 3231 3167 3046 3385 3200 72 985 500 1970 5 1 14378896 454 14.02 1.45 12 0.57 225.00 2178.00 4640 20240326 -32.00 2750 20241115 14.73 4640 -32.00 20240326 2750 14.73 20241115 4640 -32.00 20240326 2750 14.73 20241115 1.37 N 238120 500 71 억 314873 N N 0 N 00 N
10 20241122 160956 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3290 110 2 3.46 2737536295 853082 26.04 3225 3295 3110 4130 2230 3180 3208.73 2.18 0 1693 4543 3861 3518 2836 2493 3690 2665 72 950 500 1900 5 1 14378896 473 14.62 1.51 12 5.93 225.00 2178.00 4640 20240326 -29.09 2750 20241115 19.64 4640 -29.09 20240326 2750 19.64 20241115 4640 -29.09 20240326 2750 19.64 20241115 1.39 N 238120 500 71 억 313501 N N 0 N 00 N
11 20241122 151010 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3250 70 2 2.20 2500611310 780623 23.82 3225 3295 3110 4130 2230 3180 3203.41 2.18 0 1294 4543 3861 3518 2836 2493 3690 2665 72 950 500 1900 5 1 14378896 467 14.44 1.49 12 5.43 225.00 2178.00 4640 20240326 -29.96 2750 20241115 18.18 4640 -29.96 20240326 2750 18.18 20241115 4640 -29.96 20240326 2750 18.18 20241115 1.39 N 238120 500 71 억 313501 N N 0 N 00 N
12 20241122 141012 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3145 -35 5 -1.10 2093227520 654599 19.98 3225 3295 3110 4130 2230 3180 3197.78 2.18 0 233 4543 3861 3518 2836 2493 3690 2665 72 950 500 1900 5 1 14378896 452 13.98 1.44 12 4.55 225.00 2178.00 4640 20240326 -32.22 2750 20241115 14.36 4640 -32.22 20240326 2750 14.36 20241115 4640 -32.22 20240326 2750 14.36 20241115 1.39 N 238120 500 71 억 313501 N N 0 N 00 N