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
065510/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
20241128,160640,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7710,-20,5,-0.26,386534750,50620,147.86,7730,7800,7500,10040,5420,7730,7636.00,5.16,0,11630,7950,7840,7730,7620,7510,7785,7565,61,2310,500,5410,10,1,12159371,937,9.30,0.77,12,0.42,829.00,10012.00,21900,20240205,-64.79,7370,20241126,4.61,21900,-64.79,20240205,7370,4.61,20241126,21900,-64.79,20240205,7370,4.61,20241126,2.87,N,065510,500,60 억,,626974,N,N,0,N,00,N
20241128,150651,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7710,-20,5,-0.26,373292280,48894,142.82,7730,7800,7500,10040,5420,7730,7634.73,5.16,0,12070,7950,7840,7730,7620,7510,7785,7565,61,2310,500,5410,10,1,12159371,937,9.30,0.77,12,0.40,829.00,10012.00,21900,20240205,-64.79,7370,20241126,4.61,21900,-64.79,20240205,7370,4.61,20241126,21900,-64.79,20240205,7370,4.61,20241126,2.87,N,065510,500,60 억,,626974,N,N,0,N,00,N
20241128,140649,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7680,-50,5,-0.65,337430200,44224,129.18,7730,7800,7500,10040,5420,7730,7630.02,5.16,0,13297,7950,7840,7730,7620,7510,7785,7565,61,2310,500,5410,10,1,12159371,934,9.26,0.77,12,0.36,829.00,10012.00,21900,20240205,-64.93,7370,20241126,4.21,21900,-64.93,20240205,7370,4.21,20241126,21900,-64.93,20240205,7370,4.21,20241126,2.87,N,065510,500,60 억,,626974,N,N,0,N,00,N
20241128,130647,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7710,-20,5,-0.26,315076140,41323,120.71,7730,7800,7500,10040,5420,7730,7624.72,5.16,0,14258,7950,7840,7730,7620,7510,7785,7565,61,2310,500,5410,10,1,12159371,937,9.30,0.77,12,0.34,829.00,10012.00,21900,20240205,-64.79,7370,20241126,4.61,21900,-64.79,20240205,7370,4.61,20241126,21900,-64.79,20240205,7370,4.61,20241126,2.87,N,065510,500,60 억,,626974,N,N,0,N,00,N
20241128,120650,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7700,-30,5,-0.39,292847040,38431,112.26,7730,7800,7500,10040,5420,7730,7620.07,5.16,0,15539,7950,7840,7730,7620,7510,7785,7565,61,2310,500,5410,10,1,12159371,936,9.29,0.77,12,0.32,829.00,10012.00,21900,20240205,-64.84,7370,20241126,4.48,21900,-64.84,20240205,7370,4.48,20241126,21900,-64.84,20240205,7370,4.48,20241126,2.87,N,065510,500,60 억,,626974,N,N,0,N,00,N
20241128,110653,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7690,-40,5,-0.52,283460670,37209,108.69,7730,7800,7500,10040,5420,7730,7618.07,5.16,0,15831,7950,7840,7730,7620,7510,7785,7565,61,2310,500,5410,10,1,12159371,935,9.28,0.77,12,0.31,829.00,10012.00,21900,20240205,-64.89,7370,20241126,4.34,21900,-64.89,20240205,7370,4.34,20241126,21900,-64.89,20240205,7370,4.34,20241126,2.87,N,065510,500,60 억,,626974,N,N,0,N,00,N
20241128,100651,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7770,40,2,0.52,27576760,3564,10.41,7730,7780,7700,10040,5420,7730,7737.59,5.16,0,-306,7950,7840,7730,7620,7510,7785,7565,61,2310,500,5410,10,1,12159371,945,9.37,0.78,12,0.03,829.00,10012.00,21900,20240205,-64.52,7370,20241126,5.43,21900,-64.52,20240205,7370,5.43,20241126,21900,-64.52,20240205,7370,5.43,20241126,2.87,N,065510,500,60 억,,626974,N,N,0,N,00,N
20241128,090649,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7720,-10,5,-0.13,1071370,139,0.41,7730,7730,7700,10040,5420,7730,7707.70,5.16,0,-104,7950,7840,7730,7620,7510,7785,7565,61,2310,500,5410,10,1,12159371,939,9.31,0.77,12,0.00,829.00,10012.00,21900,20240205,-64.75,7370,20241126,4.75,21900,-64.75,20240205,7370,4.75,20241126,21900,-64.75,20240205,7370,4.75,20241126,2.87,N,065510,500,60 억,,626974,N,N,0,N,00,N
20241127,160633,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7730,-100,5,-1.28,263184930,34234,88.14,7840,7840,7620,10170,5490,7830,7687.70,5.18,0,-3409,8256,8042,7706,7492,7156,8150,7600,61,2340,500,5480,10,1,12159371,940,9.32,0.77,12,0.28,829.00,10012.00,21900,20240205,-64.70,7370,20241126,4.88,21900,-64.70,20240205,7370,4.88,20241126,21900,-64.70,20240205,7370,4.88,20241126,3.03,N,065510,500,60 억,,630383,N,N,4,N,00,N
20241127,150646,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7680,-150,5,-1.92,237101470,30832,79.38,7840,7840,7620,10170,5490,7830,7690.11,5.18,0,-3464,8256,8042,7706,7492,7156,8150,7600,61,2340,500,5480,10,1,12159371,934,9.26,0.77,12,0.25,829.00,10012.00,21900,20240205,-64.93,7370,20241126,4.21,21900,-64.93,20240205,7370,4.21,20241126,21900,-64.93,20240205,7370,4.21,20241126,3.03,N,065510,500,60 억,,630383,N,N,4,N,00,N
20241127,140646,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7710,-120,5,-1.53,223030120,29003,74.67,7840,7840,7620,10170,5490,7830,7689.90,5.18,0,-3988,8256,8042,7706,7492,7156,8150,7600,61,2340,500,5480,10,1,12159371,937,9.30,0.77,12,0.24,829.00,10012.00,21900,20240205,-64.79,7370,20241126,4.61,21900,-64.79,20240205,7370,4.61,20241126,21900,-64.79,20240205,7370,4.61,20241126,3.03,N,065510,500,60 억,,630383,N,N,4,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 160640 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 7710 -20 5 -0.26 386534750 50620 147.86 7730 7800 7500 10040 5420 7730 7636.00 5.16 0 11630 7950 7840 7730 7620 7510 7785 7565 61 2310 500 5410 10 1 12159371 937 9.30 0.77 12 0.42 829.00 10012.00 21900 20240205 -64.79 7370 20241126 4.61 21900 -64.79 20240205 7370 4.61 20241126 21900 -64.79 20240205 7370 4.61 20241126 2.87 N 065510 500 60 억 626974 N N 0 N 00 N
3 20241128 150651 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 7710 -20 5 -0.26 373292280 48894 142.82 7730 7800 7500 10040 5420 7730 7634.73 5.16 0 12070 7950 7840 7730 7620 7510 7785 7565 61 2310 500 5410 10 1 12159371 937 9.30 0.77 12 0.40 829.00 10012.00 21900 20240205 -64.79 7370 20241126 4.61 21900 -64.79 20240205 7370 4.61 20241126 21900 -64.79 20240205 7370 4.61 20241126 2.87 N 065510 500 60 억 626974 N N 0 N 00 N
4 20241128 140649 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 7680 -50 5 -0.65 337430200 44224 129.18 7730 7800 7500 10040 5420 7730 7630.02 5.16 0 13297 7950 7840 7730 7620 7510 7785 7565 61 2310 500 5410 10 1 12159371 934 9.26 0.77 12 0.36 829.00 10012.00 21900 20240205 -64.93 7370 20241126 4.21 21900 -64.93 20240205 7370 4.21 20241126 21900 -64.93 20240205 7370 4.21 20241126 2.87 N 065510 500 60 억 626974 N N 0 N 00 N
5 20241128 130647 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 7710 -20 5 -0.26 315076140 41323 120.71 7730 7800 7500 10040 5420 7730 7624.72 5.16 0 14258 7950 7840 7730 7620 7510 7785 7565 61 2310 500 5410 10 1 12159371 937 9.30 0.77 12 0.34 829.00 10012.00 21900 20240205 -64.79 7370 20241126 4.61 21900 -64.79 20240205 7370 4.61 20241126 21900 -64.79 20240205 7370 4.61 20241126 2.87 N 065510 500 60 억 626974 N N 0 N 00 N
6 20241128 120650 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 7700 -30 5 -0.39 292847040 38431 112.26 7730 7800 7500 10040 5420 7730 7620.07 5.16 0 15539 7950 7840 7730 7620 7510 7785 7565 61 2310 500 5410 10 1 12159371 936 9.29 0.77 12 0.32 829.00 10012.00 21900 20240205 -64.84 7370 20241126 4.48 21900 -64.84 20240205 7370 4.48 20241126 21900 -64.84 20240205 7370 4.48 20241126 2.87 N 065510 500 60 억 626974 N N 0 N 00 N
7 20241128 110653 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 7690 -40 5 -0.52 283460670 37209 108.69 7730 7800 7500 10040 5420 7730 7618.07 5.16 0 15831 7950 7840 7730 7620 7510 7785 7565 61 2310 500 5410 10 1 12159371 935 9.28 0.77 12 0.31 829.00 10012.00 21900 20240205 -64.89 7370 20241126 4.34 21900 -64.89 20240205 7370 4.34 20241126 21900 -64.89 20240205 7370 4.34 20241126 2.87 N 065510 500 60 억 626974 N N 0 N 00 N
8 20241128 100651 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 7770 40 2 0.52 27576760 3564 10.41 7730 7780 7700 10040 5420 7730 7737.59 5.16 0 -306 7950 7840 7730 7620 7510 7785 7565 61 2310 500 5410 10 1 12159371 945 9.37 0.78 12 0.03 829.00 10012.00 21900 20240205 -64.52 7370 20241126 5.43 21900 -64.52 20240205 7370 5.43 20241126 21900 -64.52 20240205 7370 5.43 20241126 2.87 N 065510 500 60 억 626974 N N 0 N 00 N
9 20241128 090649 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 7720 -10 5 -0.13 1071370 139 0.41 7730 7730 7700 10040 5420 7730 7707.70 5.16 0 -104 7950 7840 7730 7620 7510 7785 7565 61 2310 500 5410 10 1 12159371 939 9.31 0.77 12 0.00 829.00 10012.00 21900 20240205 -64.75 7370 20241126 4.75 21900 -64.75 20240205 7370 4.75 20241126 21900 -64.75 20240205 7370 4.75 20241126 2.87 N 065510 500 60 억 626974 N N 0 N 00 N
10 20241127 160633 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 7730 -100 5 -1.28 263184930 34234 88.14 7840 7840 7620 10170 5490 7830 7687.70 5.18 0 -3409 8256 8042 7706 7492 7156 8150 7600 61 2340 500 5480 10 1 12159371 940 9.32 0.77 12 0.28 829.00 10012.00 21900 20240205 -64.70 7370 20241126 4.88 21900 -64.70 20240205 7370 4.88 20241126 21900 -64.70 20240205 7370 4.88 20241126 3.03 N 065510 500 60 억 630383 N N 4 N 00 N
11 20241127 150646 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 7680 -150 5 -1.92 237101470 30832 79.38 7840 7840 7620 10170 5490 7830 7690.11 5.18 0 -3464 8256 8042 7706 7492 7156 8150 7600 61 2340 500 5480 10 1 12159371 934 9.26 0.77 12 0.25 829.00 10012.00 21900 20240205 -64.93 7370 20241126 4.21 21900 -64.93 20240205 7370 4.21 20241126 21900 -64.93 20240205 7370 4.21 20241126 3.03 N 065510 500 60 억 630383 N N 4 N 00 N
12 20241127 140646 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 7710 -120 5 -1.53 223030120 29003 74.67 7840 7840 7620 10170 5490 7830 7689.90 5.18 0 -3988 8256 8042 7706 7492 7156 8150 7600 61 2340 500 5480 10 1 12159371 937 9.30 0.77 12 0.24 829.00 10012.00 21900 20240205 -64.79 7370 20241126 4.61 21900 -64.79 20240205 7370 4.61 20241126 21900 -64.79 20240205 7370 4.61 20241126 3.03 N 065510 500 60 억 630383 N N 4 N 00 N