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
041830/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
20241128,160521,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,22850,350,2,1.56,421340650,18573,56.56,22550,22900,22350,29250,15750,22500,22685.65,35.85,0,2114,23166,22832,22666,22332,22166,22750,22250,68,6750,500,17100,50,1,13683782,3127,8.51,1.20,12,0.14,2684.00,19063.00,30700,20240401,-25.57,20850,20241114,9.59,30700,-25.57,20240401,20850,9.59,20241114,30700,-25.57,20240401,20850,9.59,20241114,0.49,N,041830,500,68 억,,4905669,N,N,3,N,00,N
20241128,150529,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,22850,350,2,1.56,405544300,17882,54.46,22550,22900,22350,29250,15750,22500,22678.91,35.85,0,2361,23166,22832,22666,22332,22166,22750,22250,68,6750,500,17100,50,1,13683782,3127,8.51,1.20,12,0.13,2684.00,19063.00,30700,20240401,-25.57,20850,20241114,9.59,30700,-25.57,20240401,20850,9.59,20241114,30700,-25.57,20240401,20850,9.59,20241114,0.49,N,041830,500,68 억,,4905669,N,N,0,N,00,N
20241128,140529,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,22900,400,2,1.78,328343350,14496,44.15,22550,22900,22350,29250,15750,22500,22650.62,35.85,0,2155,23166,22832,22666,22332,22166,22750,22250,68,6750,500,17100,50,1,13683782,3134,8.53,1.20,12,0.11,2684.00,19063.00,30700,20240401,-25.41,20850,20241114,9.83,30700,-25.41,20240401,20850,9.83,20241114,30700,-25.41,20240401,20850,9.83,20241114,0.49,N,041830,500,68 억,,4905669,N,N,0,N,00,N
20241128,130526,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,22600,100,2,0.44,154983850,6889,20.98,22550,22700,22350,29250,15750,22500,22497.29,35.85,0,-490,23166,22832,22666,22332,22166,22750,22250,68,6750,500,17100,50,1,13683782,3093,8.42,1.19,12,0.05,2684.00,19063.00,30700,20240401,-26.38,20850,20241114,8.39,30700,-26.38,20240401,20850,8.39,20241114,30700,-26.38,20240401,20850,8.39,20241114,0.49,N,041830,500,68 억,,4905669,N,N,0,N,00,N
20241128,120529,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,22450,-50,5,-0.22,111452800,4951,15.08,22550,22700,22400,29250,15750,22500,22511.17,35.85,0,-1114,23166,22832,22666,22332,22166,22750,22250,68,6750,500,17100,50,1,13683782,3072,8.36,1.18,12,0.04,2684.00,19063.00,30700,20240401,-26.87,20850,20241114,7.67,30700,-26.87,20240401,20850,7.67,20241114,30700,-26.87,20240401,20850,7.67,20241114,0.49,N,041830,500,68 억,,4905669,N,N,0,N,00,N
20241128,110531,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,22600,100,2,0.44,78789100,3495,10.64,22550,22700,22450,29250,15750,22500,22543.38,35.85,0,-970,23166,22832,22666,22332,22166,22750,22250,68,6750,500,17100,50,1,13683782,3093,8.42,1.19,12,0.03,2684.00,19063.00,30700,20240401,-26.38,20850,20241114,8.39,30700,-26.38,20240401,20850,8.39,20241114,30700,-26.38,20240401,20850,8.39,20241114,0.49,N,041830,500,68 억,,4905669,N,N,0,N,00,N
20241128,100528,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,22650,150,2,0.67,40680950,1801,5.48,22550,22700,22500,29250,15750,22500,22587.98,35.85,0,-685,23166,22832,22666,22332,22166,22750,22250,68,6750,500,17100,50,1,13683782,3099,8.44,1.19,12,0.01,2684.00,19063.00,30700,20240401,-26.22,20850,20241114,8.63,30700,-26.22,20240401,20850,8.63,20241114,30700,-26.22,20240401,20850,8.63,20241114,0.49,N,041830,500,68 억,,4905669,N,N,0,N,00,N
20241128,090527,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,22550,50,2,0.22,1827000,81,0.25,22550,22600,22550,29250,15750,22500,22555.56,35.85,0,14,23166,22832,22666,22332,22166,22750,22250,68,6750,500,17100,50,1,13683782,3086,8.40,1.18,12,0.00,2684.00,19063.00,30700,20240401,-26.55,20850,20241114,8.15,30700,-26.55,20240401,20850,8.15,20241114,30700,-26.55,20240401,20850,8.15,20241114,0.49,N,041830,500,68 억,,4905669,N,N,0,N,00,N
20241127,160515,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,22500,-350,5,-1.53,742101100,32790,151.21,22750,23000,22500,29700,16000,22850,22631.93,35.85,0,4582,23383,23116,22883,22616,22383,23000,22500,68,6850,500,17360,50,1,13683782,3079,8.38,1.18,12,0.24,2684.00,19063.00,30700,20240401,-26.71,20850,20241114,7.91,30700,-26.71,20240401,20850,7.91,20241114,30700,-26.71,20240401,20850,7.91,20241114,0.51,N,041830,500,68 억,,4905480,N,N,0,N,00,N
20241127,150524,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,22600,-250,5,-1.09,722801550,31935,147.27,22750,23000,22500,29700,16000,22850,22633.52,35.85,0,4679,23383,23116,22883,22616,22383,23000,22500,68,6850,500,17360,50,1,13683782,3093,8.42,1.19,12,0.23,2684.00,19063.00,30700,20240401,-26.38,20850,20241114,8.39,30700,-26.38,20240401,20850,8.39,20241114,30700,-26.38,20240401,20850,8.39,20241114,0.51,N,041830,500,68 억,,4905480,N,N,0,N,00,N
20241127,140524,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,22700,-150,5,-0.66,516826500,22824,105.25,22750,23000,22550,29700,16000,22850,22643.99,35.85,0,4014,23383,23116,22883,22616,22383,23000,22500,68,6850,500,17360,50,1,13683782,3106,8.46,1.19,12,0.17,2684.00,19063.00,30700,20240401,-26.06,20850,20241114,8.87,30700,-26.06,20240401,20850,8.87,20241114,30700,-26.06,20240401,20850,8.87,20241114,0.51,N,041830,500,68 억,,4905480,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 160521 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 22850 350 2 1.56 421340650 18573 56.56 22550 22900 22350 29250 15750 22500 22685.65 35.85 0 2114 23166 22832 22666 22332 22166 22750 22250 68 6750 500 17100 50 1 13683782 3127 8.51 1.20 12 0.14 2684.00 19063.00 30700 20240401 -25.57 20850 20241114 9.59 30700 -25.57 20240401 20850 9.59 20241114 30700 -25.57 20240401 20850 9.59 20241114 0.49 N 041830 500 68 억 4905669 N N 3 N 00 N
3 20241128 150529 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 22850 350 2 1.56 405544300 17882 54.46 22550 22900 22350 29250 15750 22500 22678.91 35.85 0 2361 23166 22832 22666 22332 22166 22750 22250 68 6750 500 17100 50 1 13683782 3127 8.51 1.20 12 0.13 2684.00 19063.00 30700 20240401 -25.57 20850 20241114 9.59 30700 -25.57 20240401 20850 9.59 20241114 30700 -25.57 20240401 20850 9.59 20241114 0.49 N 041830 500 68 억 4905669 N N 0 N 00 N
4 20241128 140529 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 22900 400 2 1.78 328343350 14496 44.15 22550 22900 22350 29250 15750 22500 22650.62 35.85 0 2155 23166 22832 22666 22332 22166 22750 22250 68 6750 500 17100 50 1 13683782 3134 8.53 1.20 12 0.11 2684.00 19063.00 30700 20240401 -25.41 20850 20241114 9.83 30700 -25.41 20240401 20850 9.83 20241114 30700 -25.41 20240401 20850 9.83 20241114 0.49 N 041830 500 68 억 4905669 N N 0 N 00 N
5 20241128 130526 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 22600 100 2 0.44 154983850 6889 20.98 22550 22700 22350 29250 15750 22500 22497.29 35.85 0 -490 23166 22832 22666 22332 22166 22750 22250 68 6750 500 17100 50 1 13683782 3093 8.42 1.19 12 0.05 2684.00 19063.00 30700 20240401 -26.38 20850 20241114 8.39 30700 -26.38 20240401 20850 8.39 20241114 30700 -26.38 20240401 20850 8.39 20241114 0.49 N 041830 500 68 억 4905669 N N 0 N 00 N
6 20241128 120529 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 22450 -50 5 -0.22 111452800 4951 15.08 22550 22700 22400 29250 15750 22500 22511.17 35.85 0 -1114 23166 22832 22666 22332 22166 22750 22250 68 6750 500 17100 50 1 13683782 3072 8.36 1.18 12 0.04 2684.00 19063.00 30700 20240401 -26.87 20850 20241114 7.67 30700 -26.87 20240401 20850 7.67 20241114 30700 -26.87 20240401 20850 7.67 20241114 0.49 N 041830 500 68 억 4905669 N N 0 N 00 N
7 20241128 110531 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 22600 100 2 0.44 78789100 3495 10.64 22550 22700 22450 29250 15750 22500 22543.38 35.85 0 -970 23166 22832 22666 22332 22166 22750 22250 68 6750 500 17100 50 1 13683782 3093 8.42 1.19 12 0.03 2684.00 19063.00 30700 20240401 -26.38 20850 20241114 8.39 30700 -26.38 20240401 20850 8.39 20241114 30700 -26.38 20240401 20850 8.39 20241114 0.49 N 041830 500 68 억 4905669 N N 0 N 00 N
8 20241128 100528 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 22650 150 2 0.67 40680950 1801 5.48 22550 22700 22500 29250 15750 22500 22587.98 35.85 0 -685 23166 22832 22666 22332 22166 22750 22250 68 6750 500 17100 50 1 13683782 3099 8.44 1.19 12 0.01 2684.00 19063.00 30700 20240401 -26.22 20850 20241114 8.63 30700 -26.22 20240401 20850 8.63 20241114 30700 -26.22 20240401 20850 8.63 20241114 0.49 N 041830 500 68 억 4905669 N N 0 N 00 N
9 20241128 090527 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 22550 50 2 0.22 1827000 81 0.25 22550 22600 22550 29250 15750 22500 22555.56 35.85 0 14 23166 22832 22666 22332 22166 22750 22250 68 6750 500 17100 50 1 13683782 3086 8.40 1.18 12 0.00 2684.00 19063.00 30700 20240401 -26.55 20850 20241114 8.15 30700 -26.55 20240401 20850 8.15 20241114 30700 -26.55 20240401 20850 8.15 20241114 0.49 N 041830 500 68 억 4905669 N N 0 N 00 N
10 20241127 160515 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 22500 -350 5 -1.53 742101100 32790 151.21 22750 23000 22500 29700 16000 22850 22631.93 35.85 0 4582 23383 23116 22883 22616 22383 23000 22500 68 6850 500 17360 50 1 13683782 3079 8.38 1.18 12 0.24 2684.00 19063.00 30700 20240401 -26.71 20850 20241114 7.91 30700 -26.71 20240401 20850 7.91 20241114 30700 -26.71 20240401 20850 7.91 20241114 0.51 N 041830 500 68 억 4905480 N N 0 N 00 N
11 20241127 150524 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 22600 -250 5 -1.09 722801550 31935 147.27 22750 23000 22500 29700 16000 22850 22633.52 35.85 0 4679 23383 23116 22883 22616 22383 23000 22500 68 6850 500 17360 50 1 13683782 3093 8.42 1.19 12 0.23 2684.00 19063.00 30700 20240401 -26.38 20850 20241114 8.39 30700 -26.38 20240401 20850 8.39 20241114 30700 -26.38 20240401 20850 8.39 20241114 0.51 N 041830 500 68 억 4905480 N N 0 N 00 N
12 20241127 140524 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 22700 -150 5 -0.66 516826500 22824 105.25 22750 23000 22550 29700 16000 22850 22643.99 35.85 0 4014 23383 23116 22883 22616 22383 23000 22500 68 6850 500 17360 50 1 13683782 3106 8.46 1.19 12 0.17 2684.00 19063.00 30700 20240401 -26.06 20850 20241114 8.87 30700 -26.06 20240401 20850 8.87 20241114 30700 -26.06 20240401 20850 8.87 20241114 0.51 N 041830 500 68 억 4905480 N N 0 N 00 N