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

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
006140/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
20241128,160224,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4540,75,2,1.68,33647585,7469,91.24,4480,4590,4460,5800,3130,4465,4504.97,0.19,0,-716,4575,4520,4485,4430,4395,4502,4412,75,1335,500,3210,5,1,15000000,681,11.15,0.54,12,0.05,407.00,8417.00,7950,20240227,-42.89,4185,20241115,8.48,7950,-42.89,20240227,4185,8.48,20241115,7950,-42.89,20240227,4185,8.48,20241115,0.95,N,006140,500,75 억,,28049,N,N,0,N,00,N
20241128,150229,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4525,60,2,1.34,27743935,6169,75.36,4480,4590,4460,5800,3130,4465,4497.31,0.19,0,-542,4575,4520,4485,4430,4395,4502,4412,75,1335,500,3210,5,1,15000000,679,11.12,0.54,12,0.04,407.00,8417.00,7950,20240227,-43.08,4185,20241115,8.12,7950,-43.08,20240227,4185,8.12,20241115,7950,-43.08,20240227,4185,8.12,20241115,0.95,N,006140,500,75 억,,28049,N,N,0,N,00,N
20241128,140227,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4510,45,2,1.01,20974775,4669,57.04,4480,4590,4460,5800,3130,4465,4492.35,0.19,0,-456,4575,4520,4485,4430,4395,4502,4412,75,1335,500,3210,5,1,15000000,677,11.08,0.54,12,0.03,407.00,8417.00,7950,20240227,-43.27,4185,20241115,7.77,7950,-43.27,20240227,4185,7.77,20241115,7950,-43.27,20240227,4185,7.77,20241115,0.95,N,006140,500,75 억,,28049,N,N,0,N,00,N
20241128,130225,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4520,55,2,1.23,15324785,3415,41.72,4480,4590,4460,5800,3130,4465,4487.49,0.19,0,-312,4575,4520,4485,4430,4395,4502,4412,75,1335,500,3210,5,1,15000000,678,11.11,0.54,12,0.02,407.00,8417.00,7950,20240227,-43.14,4185,20241115,8.00,7950,-43.14,20240227,4185,8.00,20241115,7950,-43.14,20240227,4185,8.00,20241115,0.95,N,006140,500,75 억,,28049,N,N,0,N,00,N
20241128,120227,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4475,10,2,0.22,8564165,1916,23.41,4480,4480,4460,5800,3130,4465,4469.81,0.19,0,-185,4575,4520,4485,4430,4395,4502,4412,75,1335,500,3210,5,1,15000000,671,11.00,0.53,12,0.01,407.00,8417.00,7950,20240227,-43.71,4185,20241115,6.93,7950,-43.71,20240227,4185,6.93,20241115,7950,-43.71,20240227,4185,6.93,20241115,0.95,N,006140,500,75 억,,28049,N,N,0,N,00,N
20241128,110227,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4480,15,2,0.34,7780900,1741,21.27,4480,4480,4460,5800,3130,4465,4469.21,0.19,0,-65,4575,4520,4485,4430,4395,4502,4412,75,1335,500,3210,5,1,15000000,672,11.01,0.53,12,0.01,407.00,8417.00,7950,20240227,-43.65,4185,20241115,7.05,7950,-43.65,20240227,4185,7.05,20241115,7950,-43.65,20240227,4185,7.05,20241115,0.95,N,006140,500,75 억,,28049,N,N,0,N,00,N
20241128,100226,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4460,-5,5,-0.11,6492775,1453,17.75,4480,4480,4460,5800,3130,4465,4468.53,0.19,0,-35,4575,4520,4485,4430,4395,4502,4412,75,1335,500,3210,5,1,15000000,669,10.96,0.53,12,0.01,407.00,8417.00,7950,20240227,-43.90,4185,20241115,6.57,7950,-43.90,20240227,4185,6.57,20241115,7950,-43.90,20240227,4185,6.57,20241115,0.95,N,006140,500,75 억,,28049,N,N,0,N,00,N
20241128,090225,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4480,15,2,0.34,26880,6,0.07,4480,4480,4480,5800,3130,4465,4480.00,0.19,0,0,4575,4520,4485,4430,4395,4502,4412,75,1335,500,3210,5,1,15000000,672,11.01,0.53,12,0.00,407.00,8417.00,7950,20240227,-43.65,4185,20241115,7.05,7950,-43.65,20240227,4185,7.05,20241115,7950,-43.65,20240227,4185,7.05,20241115,0.95,N,006140,500,75 억,,28049,N,N,0,N,00,N
20241127,160223,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4465,-5,5,-0.11,36708235,8186,68.31,4495,4540,4450,5810,3130,4470,4484.27,0.19,0,-836,4523,4496,4468,4441,4413,4482,4427,75,1340,500,3210,5,1,15000000,670,10.97,0.53,12,0.05,407.00,8417.00,7950,20240227,-43.84,4185,20241115,6.69,7950,-43.84,20240227,4185,6.69,20241115,7950,-43.84,20240227,4185,6.69,20241115,0.96,N,006140,500,75 억,,28885,N,N,0,N,00,N
20241127,150225,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4460,-10,5,-0.22,34923320,7786,64.97,4495,4540,4450,5810,3130,4470,4485.40,0.19,0,-681,4523,4496,4468,4441,4413,4482,4427,75,1340,500,3210,5,1,15000000,669,10.96,0.53,12,0.05,407.00,8417.00,7950,20240227,-43.90,4185,20241115,6.57,7950,-43.90,20240227,4185,6.57,20241115,7950,-43.90,20240227,4185,6.57,20241115,0.96,N,006140,500,75 억,,28885,N,N,0,N,00,N
20241127,140225,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4480,10,2,0.22,20262465,4494,37.50,4495,4540,4465,5810,3130,4470,4508.78,0.19,0,-611,4523,4496,4468,4441,4413,4482,4427,75,1340,500,3210,5,1,15000000,672,11.01,0.53,12,0.03,407.00,8417.00,7950,20240227,-43.65,4185,20241115,7.05,7950,-43.65,20240227,4185,7.05,20241115,7950,-43.65,20240227,4185,7.05,20241115,0.96,N,006140,500,75 억,,28885,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 20241128 160224 57 100.00 KOSDAQ 의료정밀기기 N N N N N 4540 75 2 1.68 33647585 7469 91.24 4480 4590 4460 5800 3130 4465 4504.97 0.19 0 -716 4575 4520 4485 4430 4395 4502 4412 75 1335 500 3210 5 1 15000000 681 11.15 0.54 12 0.05 407.00 8417.00 7950 20240227 -42.89 4185 20241115 8.48 7950 -42.89 20240227 4185 8.48 20241115 7950 -42.89 20240227 4185 8.48 20241115 0.95 N 006140 500 75 억 28049 N N 0 N 00 N
3 20241128 150229 57 100.00 KOSDAQ 의료정밀기기 N N N N N 4525 60 2 1.34 27743935 6169 75.36 4480 4590 4460 5800 3130 4465 4497.31 0.19 0 -542 4575 4520 4485 4430 4395 4502 4412 75 1335 500 3210 5 1 15000000 679 11.12 0.54 12 0.04 407.00 8417.00 7950 20240227 -43.08 4185 20241115 8.12 7950 -43.08 20240227 4185 8.12 20241115 7950 -43.08 20240227 4185 8.12 20241115 0.95 N 006140 500 75 억 28049 N N 0 N 00 N
4 20241128 140227 57 100.00 KOSDAQ 의료정밀기기 N N N N N 4510 45 2 1.01 20974775 4669 57.04 4480 4590 4460 5800 3130 4465 4492.35 0.19 0 -456 4575 4520 4485 4430 4395 4502 4412 75 1335 500 3210 5 1 15000000 677 11.08 0.54 12 0.03 407.00 8417.00 7950 20240227 -43.27 4185 20241115 7.77 7950 -43.27 20240227 4185 7.77 20241115 7950 -43.27 20240227 4185 7.77 20241115 0.95 N 006140 500 75 억 28049 N N 0 N 00 N
5 20241128 130225 57 100.00 KOSDAQ 의료정밀기기 N N N N N 4520 55 2 1.23 15324785 3415 41.72 4480 4590 4460 5800 3130 4465 4487.49 0.19 0 -312 4575 4520 4485 4430 4395 4502 4412 75 1335 500 3210 5 1 15000000 678 11.11 0.54 12 0.02 407.00 8417.00 7950 20240227 -43.14 4185 20241115 8.00 7950 -43.14 20240227 4185 8.00 20241115 7950 -43.14 20240227 4185 8.00 20241115 0.95 N 006140 500 75 억 28049 N N 0 N 00 N
6 20241128 120227 57 100.00 KOSDAQ 의료정밀기기 N N N N N 4475 10 2 0.22 8564165 1916 23.41 4480 4480 4460 5800 3130 4465 4469.81 0.19 0 -185 4575 4520 4485 4430 4395 4502 4412 75 1335 500 3210 5 1 15000000 671 11.00 0.53 12 0.01 407.00 8417.00 7950 20240227 -43.71 4185 20241115 6.93 7950 -43.71 20240227 4185 6.93 20241115 7950 -43.71 20240227 4185 6.93 20241115 0.95 N 006140 500 75 억 28049 N N 0 N 00 N
7 20241128 110227 57 100.00 KOSDAQ 의료정밀기기 N N N N N 4480 15 2 0.34 7780900 1741 21.27 4480 4480 4460 5800 3130 4465 4469.21 0.19 0 -65 4575 4520 4485 4430 4395 4502 4412 75 1335 500 3210 5 1 15000000 672 11.01 0.53 12 0.01 407.00 8417.00 7950 20240227 -43.65 4185 20241115 7.05 7950 -43.65 20240227 4185 7.05 20241115 7950 -43.65 20240227 4185 7.05 20241115 0.95 N 006140 500 75 억 28049 N N 0 N 00 N
8 20241128 100226 57 100.00 KOSDAQ 의료정밀기기 N N N N N 4460 -5 5 -0.11 6492775 1453 17.75 4480 4480 4460 5800 3130 4465 4468.53 0.19 0 -35 4575 4520 4485 4430 4395 4502 4412 75 1335 500 3210 5 1 15000000 669 10.96 0.53 12 0.01 407.00 8417.00 7950 20240227 -43.90 4185 20241115 6.57 7950 -43.90 20240227 4185 6.57 20241115 7950 -43.90 20240227 4185 6.57 20241115 0.95 N 006140 500 75 억 28049 N N 0 N 00 N
9 20241128 090225 57 100.00 KOSDAQ 의료정밀기기 N N N N N 4480 15 2 0.34 26880 6 0.07 4480 4480 4480 5800 3130 4465 4480.00 0.19 0 0 4575 4520 4485 4430 4395 4502 4412 75 1335 500 3210 5 1 15000000 672 11.01 0.53 12 0.00 407.00 8417.00 7950 20240227 -43.65 4185 20241115 7.05 7950 -43.65 20240227 4185 7.05 20241115 7950 -43.65 20240227 4185 7.05 20241115 0.95 N 006140 500 75 억 28049 N N 0 N 00 N
10 20241127 160223 57 100.00 KOSDAQ 의료정밀기기 N N N N N 4465 -5 5 -0.11 36708235 8186 68.31 4495 4540 4450 5810 3130 4470 4484.27 0.19 0 -836 4523 4496 4468 4441 4413 4482 4427 75 1340 500 3210 5 1 15000000 670 10.97 0.53 12 0.05 407.00 8417.00 7950 20240227 -43.84 4185 20241115 6.69 7950 -43.84 20240227 4185 6.69 20241115 7950 -43.84 20240227 4185 6.69 20241115 0.96 N 006140 500 75 억 28885 N N 0 N 00 N
11 20241127 150225 57 100.00 KOSDAQ 의료정밀기기 N N N N N 4460 -10 5 -0.22 34923320 7786 64.97 4495 4540 4450 5810 3130 4470 4485.40 0.19 0 -681 4523 4496 4468 4441 4413 4482 4427 75 1340 500 3210 5 1 15000000 669 10.96 0.53 12 0.05 407.00 8417.00 7950 20240227 -43.90 4185 20241115 6.57 7950 -43.90 20240227 4185 6.57 20241115 7950 -43.90 20240227 4185 6.57 20241115 0.96 N 006140 500 75 억 28885 N N 0 N 00 N
12 20241127 140225 57 100.00 KOSDAQ 의료정밀기기 N N N N N 4480 10 2 0.22 20262465 4494 37.50 4495 4540 4465 5810 3130 4470 4508.78 0.19 0 -611 4523 4496 4468 4441 4413 4482 4427 75 1340 500 3210 5 1 15000000 672 11.01 0.53 12 0.03 407.00 8417.00 7950 20240227 -43.65 4185 20241115 7.05 7950 -43.65 20240227 4185 7.05 20241115 7950 -43.65 20240227 4185 7.05 20241115 0.96 N 006140 500 75 억 28885 N N 0 N 00 N