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
048870/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
20241128,160545,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,2515,65,2,2.65,712565740,289046,134.76,2450,2515,2435,3185,1715,2450,2465.16,13.39,0,37386,2490,2470,2445,2425,2400,2472,2427,414,735,500,1810,5,1,82708344,2080,89.82,1.17,12,0.35,28.00,2153.00,3870,20240320,-35.01,2100,20240805,19.76,3870,-35.01,20240320,2100,19.76,20240805,3870,-35.01,20240320,2100,19.76,20240805,3.36,N,048870,500,413 억,,11076858,N,N,0,N,00,N
20241128,150554,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,2485,35,2,1.43,610098480,248106,115.67,2450,2490,2435,3185,1715,2450,2459.02,13.39,0,38654,2490,2470,2445,2425,2400,2472,2427,414,735,500,1810,5,1,82708344,2055,88.75,1.15,12,0.30,28.00,2153.00,3870,20240320,-35.79,2100,20240805,18.33,3870,-35.79,20240320,2100,18.33,20240805,3870,-35.79,20240320,2100,18.33,20240805,3.36,N,048870,500,413 억,,11076858,N,N,0,N,00,N
20241128,140553,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,2470,20,2,0.82,417221670,169887,79.21,2450,2490,2435,3185,1715,2450,2455.88,13.39,0,18490,2490,2470,2445,2425,2400,2472,2427,414,735,500,1810,5,1,82708344,2043,88.21,1.15,12,0.21,28.00,2153.00,3870,20240320,-36.18,2100,20240805,17.62,3870,-36.18,20240320,2100,17.62,20240805,3870,-36.18,20240320,2100,17.62,20240805,3.36,N,048870,500,413 억,,11076858,N,N,0,N,00,N
20241128,130550,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,2460,10,2,0.41,356974790,145459,67.82,2450,2490,2435,3185,1715,2450,2454.13,13.39,0,-662,2490,2470,2445,2425,2400,2472,2427,414,735,500,1810,5,1,82708344,2035,87.86,1.14,12,0.18,28.00,2153.00,3870,20240320,-36.43,2100,20240805,17.14,3870,-36.43,20240320,2100,17.14,20240805,3870,-36.43,20240320,2100,17.14,20240805,3.36,N,048870,500,413 억,,11076858,N,N,0,N,00,N
20241128,120553,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,2455,5,2,0.20,308613065,125762,58.63,2450,2490,2435,3185,1715,2450,2453.95,13.39,0,2060,2490,2470,2445,2425,2400,2472,2427,414,735,500,1810,5,1,82708344,2030,87.68,1.14,12,0.15,28.00,2153.00,3870,20240320,-36.56,2100,20240805,16.90,3870,-36.56,20240320,2100,16.90,20240805,3870,-36.56,20240320,2100,16.90,20240805,3.36,N,048870,500,413 억,,11076858,N,N,0,N,00,N
20241128,110555,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,2450,0,3,0.00,263946500,107494,50.12,2450,2490,2440,3185,1715,2450,2455.45,13.39,0,9848,2490,2470,2445,2425,2400,2472,2427,414,735,500,1810,5,1,82708344,2026,87.50,1.14,12,0.13,28.00,2153.00,3870,20240320,-36.69,2100,20240805,16.67,3870,-36.69,20240320,2100,16.67,20240805,3870,-36.69,20240320,2100,16.67,20240805,3.36,N,048870,500,413 억,,11076858,N,N,0,N,00,N
20241128,100554,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,2455,5,2,0.20,227673380,92696,43.22,2450,2490,2440,3185,1715,2450,2456.13,13.39,0,14371,2490,2470,2445,2425,2400,2472,2427,414,735,500,1810,5,1,82708344,2030,87.68,1.14,12,0.11,28.00,2153.00,3870,20240320,-36.56,2100,20240805,16.90,3870,-36.56,20240320,2100,16.90,20240805,3870,-36.56,20240320,2100,16.90,20240805,3.36,N,048870,500,413 억,,11076858,N,N,0,N,00,N
20241128,090552,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,2465,15,2,0.61,38665230,15817,7.37,2450,2465,2440,3185,1715,2450,2444.54,13.39,0,4038,2490,2470,2445,2425,2400,2472,2427,414,735,500,1810,5,1,82708344,2039,88.04,1.14,12,0.02,28.00,2153.00,3870,20240320,-36.30,2100,20240805,17.38,3870,-36.30,20240320,2100,17.38,20240805,3870,-36.30,20240320,2100,17.38,20240805,3.36,N,048870,500,413 억,,11076858,N,N,0,N,00,N
20241127,160538,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,2450,0,3,0.00,518601840,212187,81.69,2450,2465,2420,3185,1715,2450,2444.06,13.40,0,-3964,2526,2487,2456,2417,2386,2472,2402,414,735,500,1810,5,1,82708344,2026,87.50,1.14,12,0.26,28.00,2153.00,3870,20240320,-36.69,2100,20240805,16.67,3870,-36.69,20240320,2100,16.67,20240805,3870,-36.69,20240320,2100,16.67,20240805,3.38,N,048870,500,413 억,,11080822,N,N,26,N,00,N
20241127,150548,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,2450,0,3,0.00,507953545,207834,80.02,2450,2465,2420,3185,1715,2450,2444.03,13.40,0,-6138,2526,2487,2456,2417,2386,2472,2402,414,735,500,1810,5,1,82708344,2026,87.50,1.14,12,0.25,28.00,2153.00,3870,20240320,-36.69,2100,20240805,16.67,3870,-36.69,20240320,2100,16.67,20240805,3870,-36.69,20240320,2100,16.67,20240805,3.38,N,048870,500,413 억,,11080822,N,N,26,N,00,N
20241127,140548,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,2450,0,3,0.00,428851805,175425,67.54,2450,2465,2420,3185,1715,2450,2444.64,13.40,0,-12163,2526,2487,2456,2417,2386,2472,2402,414,735,500,1810,5,1,82708344,2026,87.50,1.14,12,0.21,28.00,2153.00,3870,20240320,-36.69,2100,20240805,16.67,3870,-36.69,20240320,2100,16.67,20240805,3870,-36.69,20240320,2100,16.67,20240805,3.38,N,048870,500,413 억,,11080822,N,N,26,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 160545 55 40.00 KOSDAQ 의료정밀기기 N N N Y 40 N 2515 65 2 2.65 712565740 289046 134.76 2450 2515 2435 3185 1715 2450 2465.16 13.39 0 37386 2490 2470 2445 2425 2400 2472 2427 414 735 500 1810 5 1 82708344 2080 89.82 1.17 12 0.35 28.00 2153.00 3870 20240320 -35.01 2100 20240805 19.76 3870 -35.01 20240320 2100 19.76 20240805 3870 -35.01 20240320 2100 19.76 20240805 3.36 N 048870 500 413 억 11076858 N N 0 N 00 N
3 20241128 150554 55 40.00 KOSDAQ 의료정밀기기 N N N Y 40 N 2485 35 2 1.43 610098480 248106 115.67 2450 2490 2435 3185 1715 2450 2459.02 13.39 0 38654 2490 2470 2445 2425 2400 2472 2427 414 735 500 1810 5 1 82708344 2055 88.75 1.15 12 0.30 28.00 2153.00 3870 20240320 -35.79 2100 20240805 18.33 3870 -35.79 20240320 2100 18.33 20240805 3870 -35.79 20240320 2100 18.33 20240805 3.36 N 048870 500 413 억 11076858 N N 0 N 00 N
4 20241128 140553 55 40.00 KOSDAQ 의료정밀기기 N N N Y 40 N 2470 20 2 0.82 417221670 169887 79.21 2450 2490 2435 3185 1715 2450 2455.88 13.39 0 18490 2490 2470 2445 2425 2400 2472 2427 414 735 500 1810 5 1 82708344 2043 88.21 1.15 12 0.21 28.00 2153.00 3870 20240320 -36.18 2100 20240805 17.62 3870 -36.18 20240320 2100 17.62 20240805 3870 -36.18 20240320 2100 17.62 20240805 3.36 N 048870 500 413 억 11076858 N N 0 N 00 N
5 20241128 130550 55 40.00 KOSDAQ 의료정밀기기 N N N Y 40 N 2460 10 2 0.41 356974790 145459 67.82 2450 2490 2435 3185 1715 2450 2454.13 13.39 0 -662 2490 2470 2445 2425 2400 2472 2427 414 735 500 1810 5 1 82708344 2035 87.86 1.14 12 0.18 28.00 2153.00 3870 20240320 -36.43 2100 20240805 17.14 3870 -36.43 20240320 2100 17.14 20240805 3870 -36.43 20240320 2100 17.14 20240805 3.36 N 048870 500 413 억 11076858 N N 0 N 00 N
6 20241128 120553 55 40.00 KOSDAQ 의료정밀기기 N N N Y 40 N 2455 5 2 0.20 308613065 125762 58.63 2450 2490 2435 3185 1715 2450 2453.95 13.39 0 2060 2490 2470 2445 2425 2400 2472 2427 414 735 500 1810 5 1 82708344 2030 87.68 1.14 12 0.15 28.00 2153.00 3870 20240320 -36.56 2100 20240805 16.90 3870 -36.56 20240320 2100 16.90 20240805 3870 -36.56 20240320 2100 16.90 20240805 3.36 N 048870 500 413 억 11076858 N N 0 N 00 N
7 20241128 110555 55 40.00 KOSDAQ 의료정밀기기 N N N Y 40 N 2450 0 3 0.00 263946500 107494 50.12 2450 2490 2440 3185 1715 2450 2455.45 13.39 0 9848 2490 2470 2445 2425 2400 2472 2427 414 735 500 1810 5 1 82708344 2026 87.50 1.14 12 0.13 28.00 2153.00 3870 20240320 -36.69 2100 20240805 16.67 3870 -36.69 20240320 2100 16.67 20240805 3870 -36.69 20240320 2100 16.67 20240805 3.36 N 048870 500 413 억 11076858 N N 0 N 00 N
8 20241128 100554 55 40.00 KOSDAQ 의료정밀기기 N N N Y 40 N 2455 5 2 0.20 227673380 92696 43.22 2450 2490 2440 3185 1715 2450 2456.13 13.39 0 14371 2490 2470 2445 2425 2400 2472 2427 414 735 500 1810 5 1 82708344 2030 87.68 1.14 12 0.11 28.00 2153.00 3870 20240320 -36.56 2100 20240805 16.90 3870 -36.56 20240320 2100 16.90 20240805 3870 -36.56 20240320 2100 16.90 20240805 3.36 N 048870 500 413 억 11076858 N N 0 N 00 N
9 20241128 090552 55 40.00 KOSDAQ 의료정밀기기 N N N Y 40 N 2465 15 2 0.61 38665230 15817 7.37 2450 2465 2440 3185 1715 2450 2444.54 13.39 0 4038 2490 2470 2445 2425 2400 2472 2427 414 735 500 1810 5 1 82708344 2039 88.04 1.14 12 0.02 28.00 2153.00 3870 20240320 -36.30 2100 20240805 17.38 3870 -36.30 20240320 2100 17.38 20240805 3870 -36.30 20240320 2100 17.38 20240805 3.36 N 048870 500 413 억 11076858 N N 0 N 00 N
10 20241127 160538 55 40.00 KOSDAQ 의료정밀기기 N N N Y 40 N 2450 0 3 0.00 518601840 212187 81.69 2450 2465 2420 3185 1715 2450 2444.06 13.40 0 -3964 2526 2487 2456 2417 2386 2472 2402 414 735 500 1810 5 1 82708344 2026 87.50 1.14 12 0.26 28.00 2153.00 3870 20240320 -36.69 2100 20240805 16.67 3870 -36.69 20240320 2100 16.67 20240805 3870 -36.69 20240320 2100 16.67 20240805 3.38 N 048870 500 413 억 11080822 N N 26 N 00 N
11 20241127 150548 55 40.00 KOSDAQ 의료정밀기기 N N N Y 40 N 2450 0 3 0.00 507953545 207834 80.02 2450 2465 2420 3185 1715 2450 2444.03 13.40 0 -6138 2526 2487 2456 2417 2386 2472 2402 414 735 500 1810 5 1 82708344 2026 87.50 1.14 12 0.25 28.00 2153.00 3870 20240320 -36.69 2100 20240805 16.67 3870 -36.69 20240320 2100 16.67 20240805 3870 -36.69 20240320 2100 16.67 20240805 3.38 N 048870 500 413 억 11080822 N N 26 N 00 N
12 20241127 140548 55 40.00 KOSDAQ 의료정밀기기 N N N Y 40 N 2450 0 3 0.00 428851805 175425 67.54 2450 2465 2420 3185 1715 2450 2444.64 13.40 0 -12163 2526 2487 2456 2417 2386 2472 2402 414 735 500 1810 5 1 82708344 2026 87.50 1.14 12 0.21 28.00 2153.00 3870 20240320 -36.69 2100 20240805 16.67 3870 -36.69 20240320 2100 16.67 20240805 3870 -36.69 20240320 2100 16.67 20240805 3.38 N 048870 500 413 억 11080822 N N 26 N 00 N