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
039840/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
20241128,160516,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,17100,-60,5,-0.35,726638870,42386,108.74,17100,17310,16970,22300,12020,17160,17143.38,14.01,0,8153,17506,17332,17106,16932,16706,17220,16820,79,5140,500,12010,10,1,14981755,2562,81.82,1.15,12,0.28,209.00,14809.00,24100,20240103,-29.05,15350,20240813,11.40,24100,-29.05,20240103,15350,11.40,20240813,24100,-29.05,20240103,15350,11.40,20240813,2.48,N,039840,500,79 억,,2099417,N,N,0,N,00,N
20241128,150523,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,17200,40,2,0.23,657152110,38326,98.32,17100,17310,16970,22300,12020,17160,17146.38,14.01,0,9484,17506,17332,17106,16932,16706,17220,16820,79,5140,500,12010,10,1,14981755,2577,82.30,1.16,12,0.26,209.00,14809.00,24100,20240103,-28.63,15350,20240813,12.05,24100,-28.63,20240103,15350,12.05,20240813,24100,-28.63,20240103,15350,12.05,20240813,2.48,N,039840,500,79 억,,2099417,N,N,0,N,00,N
20241128,140523,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,17120,-40,5,-0.23,515266180,30062,77.12,17100,17310,16970,22300,12020,17160,17140.12,14.01,0,9500,17506,17332,17106,16932,16706,17220,16820,79,5140,500,12010,10,1,14981755,2565,81.91,1.16,12,0.20,209.00,14809.00,24100,20240103,-28.96,15350,20240813,11.53,24100,-28.96,20240103,15350,11.53,20240813,24100,-28.96,20240103,15350,11.53,20240813,2.48,N,039840,500,79 억,,2099417,N,N,0,N,00,N
20241128,130520,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,17030,-130,5,-0.76,486901300,28402,72.86,17100,17310,16970,22300,12020,17160,17143.20,14.01,0,9664,17506,17332,17106,16932,16706,17220,16820,79,5140,500,12010,10,1,14981755,2551,81.48,1.15,12,0.19,209.00,14809.00,24100,20240103,-29.34,15350,20240813,10.94,24100,-29.34,20240103,15350,10.94,20240813,24100,-29.34,20240103,15350,10.94,20240813,2.48,N,039840,500,79 억,,2099417,N,N,0,N,00,N
20241128,120524,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,17000,-160,5,-0.93,455748230,26569,68.16,17100,17310,16970,22300,12020,17160,17153.38,14.01,0,9587,17506,17332,17106,16932,16706,17220,16820,79,5140,500,12010,10,1,14981755,2547,81.34,1.15,12,0.18,209.00,14809.00,24100,20240103,-29.46,15350,20240813,10.75,24100,-29.46,20240103,15350,10.75,20240813,24100,-29.46,20240103,15350,10.75,20240813,2.48,N,039840,500,79 억,,2099417,N,N,0,N,00,N
20241128,110526,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,17050,-110,5,-0.64,373751230,21751,55.80,17100,17310,17050,22300,12020,17160,17183.17,14.01,0,9091,17506,17332,17106,16932,16706,17220,16820,79,5140,500,12010,10,1,14981755,2554,81.58,1.15,12,0.15,209.00,14809.00,24100,20240103,-29.25,15350,20240813,11.07,24100,-29.25,20240103,15350,11.07,20240813,24100,-29.25,20240103,15350,11.07,20240813,2.48,N,039840,500,79 억,,2099417,N,N,0,N,00,N
20241128,100523,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,17230,70,2,0.41,264591750,15383,39.46,17100,17310,17050,22300,12020,17160,17200.27,14.01,0,7330,17506,17332,17106,16932,16706,17220,16820,79,5140,500,12010,10,1,14981755,2581,82.44,1.16,12,0.10,209.00,14809.00,24100,20240103,-28.51,15350,20240813,12.25,24100,-28.51,20240103,15350,12.25,20240813,24100,-28.51,20240103,15350,12.25,20240813,2.48,N,039840,500,79 억,,2099417,N,N,0,N,00,N
20241128,090521,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,17170,10,2,0.06,394050,23,0.06,17100,17170,17100,22300,12020,17160,17132.61,14.01,0,-18,17506,17332,17106,16932,16706,17220,16820,79,5140,500,12010,10,1,14981755,2572,82.15,1.16,12,0.00,209.00,14809.00,24100,20240103,-28.76,15350,20240813,11.86,24100,-28.76,20240103,15350,11.86,20240813,24100,-28.76,20240103,15350,11.86,20240813,2.48,N,039840,500,79 억,,2099417,N,N,0,N,00,N
20241127,160509,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,17160,0,3,0.00,665775040,38980,169.84,17200,17280,16880,22300,12020,17160,17077.34,14.04,0,-4716,17506,17332,16986,16812,16466,17420,16900,79,5140,500,12010,10,1,14981755,2571,82.11,1.16,12,0.26,209.00,14809.00,24100,20240103,-28.80,15350,20240813,11.79,24100,-28.80,20240103,15350,11.79,20240813,24100,-28.80,20240103,15350,11.79,20240813,2.49,N,039840,500,79 억,,2104070,N,N,0,N,00,N
20241127,150518,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,17210,50,2,0.29,565741540,33152,144.45,17200,17280,16880,22300,12020,17160,17065.08,14.04,0,-4764,17506,17332,16986,16812,16466,17420,16900,79,5140,500,12010,10,1,14981755,2578,82.34,1.16,12,0.22,209.00,14809.00,24100,20240103,-28.59,15350,20240813,12.12,24100,-28.59,20240103,15350,12.12,20240813,24100,-28.59,20240103,15350,12.12,20240813,2.49,N,039840,500,79 억,,2104070,N,N,0,N,00,N
20241127,140519,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,17000,-160,5,-0.93,309925520,18228,79.42,17200,17280,16880,22300,12020,17160,17002.72,14.04,0,-3916,17506,17332,16986,16812,16466,17420,16900,79,5140,500,12010,10,1,14981755,2547,81.34,1.15,12,0.12,209.00,14809.00,24100,20240103,-29.46,15350,20240813,10.75,24100,-29.46,20240103,15350,10.75,20240813,24100,-29.46,20240103,15350,10.75,20240813,2.49,N,039840,500,79 억,,2104070,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 160516 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 17100 -60 5 -0.35 726638870 42386 108.74 17100 17310 16970 22300 12020 17160 17143.38 14.01 0 8153 17506 17332 17106 16932 16706 17220 16820 79 5140 500 12010 10 1 14981755 2562 81.82 1.15 12 0.28 209.00 14809.00 24100 20240103 -29.05 15350 20240813 11.40 24100 -29.05 20240103 15350 11.40 20240813 24100 -29.05 20240103 15350 11.40 20240813 2.48 N 039840 500 79 억 2099417 N N 0 N 00 N
3 20241128 150523 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 17200 40 2 0.23 657152110 38326 98.32 17100 17310 16970 22300 12020 17160 17146.38 14.01 0 9484 17506 17332 17106 16932 16706 17220 16820 79 5140 500 12010 10 1 14981755 2577 82.30 1.16 12 0.26 209.00 14809.00 24100 20240103 -28.63 15350 20240813 12.05 24100 -28.63 20240103 15350 12.05 20240813 24100 -28.63 20240103 15350 12.05 20240813 2.48 N 039840 500 79 억 2099417 N N 0 N 00 N
4 20241128 140523 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 17120 -40 5 -0.23 515266180 30062 77.12 17100 17310 16970 22300 12020 17160 17140.12 14.01 0 9500 17506 17332 17106 16932 16706 17220 16820 79 5140 500 12010 10 1 14981755 2565 81.91 1.16 12 0.20 209.00 14809.00 24100 20240103 -28.96 15350 20240813 11.53 24100 -28.96 20240103 15350 11.53 20240813 24100 -28.96 20240103 15350 11.53 20240813 2.48 N 039840 500 79 억 2099417 N N 0 N 00 N
5 20241128 130520 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 17030 -130 5 -0.76 486901300 28402 72.86 17100 17310 16970 22300 12020 17160 17143.20 14.01 0 9664 17506 17332 17106 16932 16706 17220 16820 79 5140 500 12010 10 1 14981755 2551 81.48 1.15 12 0.19 209.00 14809.00 24100 20240103 -29.34 15350 20240813 10.94 24100 -29.34 20240103 15350 10.94 20240813 24100 -29.34 20240103 15350 10.94 20240813 2.48 N 039840 500 79 억 2099417 N N 0 N 00 N
6 20241128 120524 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 17000 -160 5 -0.93 455748230 26569 68.16 17100 17310 16970 22300 12020 17160 17153.38 14.01 0 9587 17506 17332 17106 16932 16706 17220 16820 79 5140 500 12010 10 1 14981755 2547 81.34 1.15 12 0.18 209.00 14809.00 24100 20240103 -29.46 15350 20240813 10.75 24100 -29.46 20240103 15350 10.75 20240813 24100 -29.46 20240103 15350 10.75 20240813 2.48 N 039840 500 79 억 2099417 N N 0 N 00 N
7 20241128 110526 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 17050 -110 5 -0.64 373751230 21751 55.80 17100 17310 17050 22300 12020 17160 17183.17 14.01 0 9091 17506 17332 17106 16932 16706 17220 16820 79 5140 500 12010 10 1 14981755 2554 81.58 1.15 12 0.15 209.00 14809.00 24100 20240103 -29.25 15350 20240813 11.07 24100 -29.25 20240103 15350 11.07 20240813 24100 -29.25 20240103 15350 11.07 20240813 2.48 N 039840 500 79 억 2099417 N N 0 N 00 N
8 20241128 100523 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 17230 70 2 0.41 264591750 15383 39.46 17100 17310 17050 22300 12020 17160 17200.27 14.01 0 7330 17506 17332 17106 16932 16706 17220 16820 79 5140 500 12010 10 1 14981755 2581 82.44 1.16 12 0.10 209.00 14809.00 24100 20240103 -28.51 15350 20240813 12.25 24100 -28.51 20240103 15350 12.25 20240813 24100 -28.51 20240103 15350 12.25 20240813 2.48 N 039840 500 79 억 2099417 N N 0 N 00 N
9 20241128 090521 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 17170 10 2 0.06 394050 23 0.06 17100 17170 17100 22300 12020 17160 17132.61 14.01 0 -18 17506 17332 17106 16932 16706 17220 16820 79 5140 500 12010 10 1 14981755 2572 82.15 1.16 12 0.00 209.00 14809.00 24100 20240103 -28.76 15350 20240813 11.86 24100 -28.76 20240103 15350 11.86 20240813 24100 -28.76 20240103 15350 11.86 20240813 2.48 N 039840 500 79 억 2099417 N N 0 N 00 N
10 20241127 160509 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 17160 0 3 0.00 665775040 38980 169.84 17200 17280 16880 22300 12020 17160 17077.34 14.04 0 -4716 17506 17332 16986 16812 16466 17420 16900 79 5140 500 12010 10 1 14981755 2571 82.11 1.16 12 0.26 209.00 14809.00 24100 20240103 -28.80 15350 20240813 11.79 24100 -28.80 20240103 15350 11.79 20240813 24100 -28.80 20240103 15350 11.79 20240813 2.49 N 039840 500 79 억 2104070 N N 0 N 00 N
11 20241127 150518 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 17210 50 2 0.29 565741540 33152 144.45 17200 17280 16880 22300 12020 17160 17065.08 14.04 0 -4764 17506 17332 16986 16812 16466 17420 16900 79 5140 500 12010 10 1 14981755 2578 82.34 1.16 12 0.22 209.00 14809.00 24100 20240103 -28.59 15350 20240813 12.12 24100 -28.59 20240103 15350 12.12 20240813 24100 -28.59 20240103 15350 12.12 20240813 2.49 N 039840 500 79 억 2104070 N N 0 N 00 N
12 20241127 140519 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 17000 -160 5 -0.93 309925520 18228 79.42 17200 17280 16880 22300 12020 17160 17002.72 14.04 0 -3916 17506 17332 16986 16812 16466 17420 16900 79 5140 500 12010 10 1 14981755 2547 81.34 1.15 12 0.12 209.00 14809.00 24100 20240103 -29.46 15350 20240813 10.75 24100 -29.46 20240103 15350 10.75 20240813 24100 -29.46 20240103 15350 10.75 20240813 2.49 N 039840 500 79 억 2104070 N N 0 N 00 N