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
063760/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
20241128,160632,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2025,-55,5,-2.64,53271060,26177,104.37,2080,2125,2020,2700,1460,2080,2035.03,0.19,0,1600,2120,2100,2070,2050,2020,2085,2035,47,620,500,1450,5,1,9325130,189,33.20,0.26,12,0.28,61.00,7742.00,3945,20231129,-48.67,2000,20241120,1.25,3830,-47.13,20240104,2000,1.25,20241120,3945,-48.67,20231129,2000,1.25,20241120,0.17,N,063760,500,46 억,,17695,N,N,0,N,00,N
20241128,150643,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2045,-35,5,-1.68,46100070,22643,90.28,2080,2125,2020,2700,1460,2080,2035.95,0.19,0,805,2120,2100,2070,2050,2020,2085,2035,47,620,500,1450,5,1,9325130,191,33.52,0.26,12,0.24,61.00,7742.00,3945,20231129,-48.16,2000,20241120,2.25,3830,-46.61,20240104,2000,2.25,20241120,3945,-48.16,20231129,2000,2.25,20241120,0.17,N,063760,500,46 억,,17695,N,N,0,N,00,N
20241128,140641,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2035,-45,5,-2.16,45393525,22296,88.90,2080,2125,2020,2700,1460,2080,2035.95,0.19,0,818,2120,2100,2070,2050,2020,2085,2035,47,620,500,1450,5,1,9325130,190,33.36,0.26,12,0.24,61.00,7742.00,3945,20231129,-48.42,2000,20241120,1.75,3830,-46.87,20240104,2000,1.75,20241120,3945,-48.42,20231129,2000,1.75,20241120,0.17,N,063760,500,46 억,,17695,N,N,0,N,00,N
20241128,130639,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2040,-40,5,-1.92,35139440,17245,68.76,2080,2125,2020,2700,1460,2080,2037.66,0.19,0,832,2120,2100,2070,2050,2020,2085,2035,47,620,500,1450,5,1,9325130,190,33.44,0.26,12,0.18,61.00,7742.00,3945,20231129,-48.29,2000,20241120,2.00,3830,-46.74,20240104,2000,2.00,20241120,3945,-48.29,20231129,2000,2.00,20241120,0.17,N,063760,500,46 억,,17695,N,N,0,N,00,N
20241128,120643,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2030,-50,5,-2.40,26577330,13034,51.97,2080,2125,2020,2700,1460,2080,2039.08,0.19,0,590,2120,2100,2070,2050,2020,2085,2035,47,620,500,1450,5,1,9325130,189,33.28,0.26,12,0.14,61.00,7742.00,3945,20231129,-48.54,2000,20241120,1.50,3830,-47.00,20240104,2000,1.50,20241120,3945,-48.54,20231129,2000,1.50,20241120,0.17,N,063760,500,46 억,,17695,N,N,0,N,00,N
20241128,110645,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2050,-30,5,-1.44,13434235,6556,26.14,2080,2125,2035,2700,1460,2080,2049.15,0.19,0,-19,2120,2100,2070,2050,2020,2085,2035,47,620,500,1450,5,1,9325130,191,33.61,0.26,12,0.07,61.00,7742.00,3945,20231129,-48.04,2000,20241120,2.50,3830,-46.48,20240104,2000,2.50,20241120,3945,-48.04,20231129,2000,2.50,20241120,0.17,N,063760,500,46 억,,17695,N,N,0,N,00,N
20241128,100643,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2065,-15,5,-0.72,2684065,1292,5.15,2080,2125,2050,2700,1460,2080,2077.45,0.19,0,-37,2120,2100,2070,2050,2020,2085,2035,47,620,500,1450,5,1,9325130,193,33.85,0.27,12,0.01,61.00,7742.00,3945,20231129,-47.66,2000,20241120,3.25,3830,-46.08,20240104,2000,3.25,20241120,3945,-47.66,20231129,2000,3.25,20241120,0.17,N,063760,500,46 억,,17695,N,N,0,N,00,N
20241128,090641,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2080,0,3,0.00,2172220,1044,4.16,2080,2125,2080,2700,1460,2080,2080.67,0.19,0,-64,2120,2100,2070,2050,2020,2085,2035,47,620,500,1450,5,1,9325130,194,34.10,0.27,12,0.01,61.00,7742.00,3945,20231129,-47.28,2000,20241120,4.00,3830,-45.69,20240104,2000,4.00,20241120,3945,-47.28,20231129,2000,4.00,20241120,0.17,N,063760,500,46 억,,17695,N,N,0,N,00,N
20241127,160626,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2080,20,2,0.97,51604450,25076,84.23,2090,2090,2040,2675,1445,2060,2057.92,0.20,0,-813,2186,2122,2076,2012,1966,2115,2005,47,615,500,1440,5,1,9325130,194,34.10,0.27,12,0.27,61.00,7742.00,3945,20231129,-47.28,2000,20241120,4.00,3830,-45.69,20240104,2000,4.00,20241120,3945,-47.28,20231129,2000,4.00,20241120,0.17,N,063760,500,46 억,,18508,N,N,0,N,00,N
20241127,150638,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2050,-10,5,-0.49,48328000,23497,78.93,2090,2090,2040,2675,1445,2060,2056.77,0.20,0,-634,2186,2122,2076,2012,1966,2115,2005,47,615,500,1440,5,1,9325130,191,33.61,0.26,12,0.25,61.00,7742.00,3945,20231129,-48.04,2000,20241120,2.50,3830,-46.48,20240104,2000,2.50,20241120,3945,-48.04,20231129,2000,2.50,20241120,0.17,N,063760,500,46 억,,18508,N,N,0,N,00,N
20241127,140638,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2060,0,3,0.00,36461395,17729,59.55,2090,2090,2040,2675,1445,2060,2056.60,0.20,0,-321,2186,2122,2076,2012,1966,2115,2005,47,615,500,1440,5,1,9325130,192,33.77,0.27,12,0.19,61.00,7742.00,3945,20231129,-47.78,2000,20241120,3.00,3830,-46.21,20240104,2000,3.00,20241120,3945,-47.78,20231129,2000,3.00,20241120,0.17,N,063760,500,46 억,,18508,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 160632 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2025 -55 5 -2.64 53271060 26177 104.37 2080 2125 2020 2700 1460 2080 2035.03 0.19 0 1600 2120 2100 2070 2050 2020 2085 2035 47 620 500 1450 5 1 9325130 189 33.20 0.26 12 0.28 61.00 7742.00 3945 20231129 -48.67 2000 20241120 1.25 3830 -47.13 20240104 2000 1.25 20241120 3945 -48.67 20231129 2000 1.25 20241120 0.17 N 063760 500 46 억 17695 N N 0 N 00 N
3 20241128 150643 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2045 -35 5 -1.68 46100070 22643 90.28 2080 2125 2020 2700 1460 2080 2035.95 0.19 0 805 2120 2100 2070 2050 2020 2085 2035 47 620 500 1450 5 1 9325130 191 33.52 0.26 12 0.24 61.00 7742.00 3945 20231129 -48.16 2000 20241120 2.25 3830 -46.61 20240104 2000 2.25 20241120 3945 -48.16 20231129 2000 2.25 20241120 0.17 N 063760 500 46 억 17695 N N 0 N 00 N
4 20241128 140641 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2035 -45 5 -2.16 45393525 22296 88.90 2080 2125 2020 2700 1460 2080 2035.95 0.19 0 818 2120 2100 2070 2050 2020 2085 2035 47 620 500 1450 5 1 9325130 190 33.36 0.26 12 0.24 61.00 7742.00 3945 20231129 -48.42 2000 20241120 1.75 3830 -46.87 20240104 2000 1.75 20241120 3945 -48.42 20231129 2000 1.75 20241120 0.17 N 063760 500 46 억 17695 N N 0 N 00 N
5 20241128 130639 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2040 -40 5 -1.92 35139440 17245 68.76 2080 2125 2020 2700 1460 2080 2037.66 0.19 0 832 2120 2100 2070 2050 2020 2085 2035 47 620 500 1450 5 1 9325130 190 33.44 0.26 12 0.18 61.00 7742.00 3945 20231129 -48.29 2000 20241120 2.00 3830 -46.74 20240104 2000 2.00 20241120 3945 -48.29 20231129 2000 2.00 20241120 0.17 N 063760 500 46 억 17695 N N 0 N 00 N
6 20241128 120643 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2030 -50 5 -2.40 26577330 13034 51.97 2080 2125 2020 2700 1460 2080 2039.08 0.19 0 590 2120 2100 2070 2050 2020 2085 2035 47 620 500 1450 5 1 9325130 189 33.28 0.26 12 0.14 61.00 7742.00 3945 20231129 -48.54 2000 20241120 1.50 3830 -47.00 20240104 2000 1.50 20241120 3945 -48.54 20231129 2000 1.50 20241120 0.17 N 063760 500 46 억 17695 N N 0 N 00 N
7 20241128 110645 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2050 -30 5 -1.44 13434235 6556 26.14 2080 2125 2035 2700 1460 2080 2049.15 0.19 0 -19 2120 2100 2070 2050 2020 2085 2035 47 620 500 1450 5 1 9325130 191 33.61 0.26 12 0.07 61.00 7742.00 3945 20231129 -48.04 2000 20241120 2.50 3830 -46.48 20240104 2000 2.50 20241120 3945 -48.04 20231129 2000 2.50 20241120 0.17 N 063760 500 46 억 17695 N N 0 N 00 N
8 20241128 100643 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2065 -15 5 -0.72 2684065 1292 5.15 2080 2125 2050 2700 1460 2080 2077.45 0.19 0 -37 2120 2100 2070 2050 2020 2085 2035 47 620 500 1450 5 1 9325130 193 33.85 0.27 12 0.01 61.00 7742.00 3945 20231129 -47.66 2000 20241120 3.25 3830 -46.08 20240104 2000 3.25 20241120 3945 -47.66 20231129 2000 3.25 20241120 0.17 N 063760 500 46 억 17695 N N 0 N 00 N
9 20241128 090641 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2080 0 3 0.00 2172220 1044 4.16 2080 2125 2080 2700 1460 2080 2080.67 0.19 0 -64 2120 2100 2070 2050 2020 2085 2035 47 620 500 1450 5 1 9325130 194 34.10 0.27 12 0.01 61.00 7742.00 3945 20231129 -47.28 2000 20241120 4.00 3830 -45.69 20240104 2000 4.00 20241120 3945 -47.28 20231129 2000 4.00 20241120 0.17 N 063760 500 46 억 17695 N N 0 N 00 N
10 20241127 160626 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2080 20 2 0.97 51604450 25076 84.23 2090 2090 2040 2675 1445 2060 2057.92 0.20 0 -813 2186 2122 2076 2012 1966 2115 2005 47 615 500 1440 5 1 9325130 194 34.10 0.27 12 0.27 61.00 7742.00 3945 20231129 -47.28 2000 20241120 4.00 3830 -45.69 20240104 2000 4.00 20241120 3945 -47.28 20231129 2000 4.00 20241120 0.17 N 063760 500 46 억 18508 N N 0 N 00 N
11 20241127 150638 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2050 -10 5 -0.49 48328000 23497 78.93 2090 2090 2040 2675 1445 2060 2056.77 0.20 0 -634 2186 2122 2076 2012 1966 2115 2005 47 615 500 1440 5 1 9325130 191 33.61 0.26 12 0.25 61.00 7742.00 3945 20231129 -48.04 2000 20241120 2.50 3830 -46.48 20240104 2000 2.50 20241120 3945 -48.04 20231129 2000 2.50 20241120 0.17 N 063760 500 46 억 18508 N N 0 N 00 N
12 20241127 140638 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2060 0 3 0.00 36461395 17729 59.55 2090 2090 2040 2675 1445 2060 2056.60 0.20 0 -321 2186 2122 2076 2012 1966 2115 2005 47 615 500 1440 5 1 9325130 192 33.77 0.27 12 0.19 61.00 7742.00 3945 20231129 -47.78 2000 20241120 3.00 3830 -46.21 20240104 2000 3.00 20241120 3945 -47.78 20231129 2000 3.00 20241120 0.17 N 063760 500 46 억 18508 N N 0 N 00 N