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
082210/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
20241128,160729,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1830,18,2,0.99,16828391,9218,39.22,1854,1854,1812,2355,1269,1812,1825.60,4.94,0,-2684,1916,1864,1837,1785,1758,1850,1771,166,543,500,1260,1,1,33192356,607,5.06,1.12,12,0.03,362.00,1628.00,5150,20240401,-64.47,1645,20241115,11.25,5150,-64.47,20240401,1645,11.25,20241115,5150,-64.47,20240401,1645,11.25,20241115,0.08,N,082210,500,165 억,,1640663,N,N,0,N,00,N
20241128,150742,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1824,12,2,0.66,15767080,8638,36.75,1854,1854,1812,2355,1269,1812,1825.32,4.94,0,-2587,1916,1864,1837,1785,1758,1850,1771,166,543,500,1260,1,1,33192356,605,5.04,1.12,12,0.03,362.00,1628.00,5150,20240401,-64.58,1645,20241115,10.88,5150,-64.58,20240401,1645,10.88,20241115,5150,-64.58,20240401,1645,10.88,20241115,0.08,N,082210,500,165 억,,1640663,N,N,0,N,00,N
20241128,140739,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1832,20,2,1.10,14499555,7940,33.78,1854,1854,1812,2355,1269,1812,1826.14,4.94,0,-2575,1916,1864,1837,1785,1758,1850,1771,166,543,500,1260,1,1,33192356,608,5.06,1.13,12,0.02,362.00,1628.00,5150,20240401,-64.43,1645,20241115,11.37,5150,-64.43,20240401,1645,11.37,20241115,5150,-64.43,20240401,1645,11.37,20241115,0.08,N,082210,500,165 억,,1640663,N,N,0,N,00,N
20241128,130738,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1822,10,2,0.55,12319527,6748,28.71,1854,1854,1812,2355,1269,1812,1825.66,4.94,0,-2335,1916,1864,1837,1785,1758,1850,1771,166,543,500,1260,1,1,33192356,605,5.03,1.12,12,0.02,362.00,1628.00,5150,20240401,-64.62,1645,20241115,10.76,5150,-64.62,20240401,1645,10.76,20241115,5150,-64.62,20240401,1645,10.76,20241115,0.08,N,082210,500,165 억,,1640663,N,N,0,N,00,N
20241128,120741,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1830,18,2,0.99,11240695,6155,26.18,1854,1854,1816,2355,1269,1812,1826.27,4.94,0,-2274,1916,1864,1837,1785,1758,1850,1771,166,543,500,1260,1,1,33192356,607,5.06,1.12,12,0.02,362.00,1628.00,5150,20240401,-64.47,1645,20241115,11.25,5150,-64.47,20240401,1645,11.25,20241115,5150,-64.47,20240401,1645,11.25,20241115,0.08,N,082210,500,165 억,,1640663,N,N,0,N,00,N
20241128,110742,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1829,17,2,0.94,10525620,5762,24.51,1854,1854,1816,2355,1269,1812,1826.73,4.94,0,-2022,1916,1864,1837,1785,1758,1850,1771,166,543,500,1260,1,1,33192356,607,5.05,1.12,12,0.02,362.00,1628.00,5150,20240401,-64.49,1645,20241115,11.19,5150,-64.49,20240401,1645,11.19,20241115,5150,-64.49,20240401,1645,11.19,20241115,0.08,N,082210,500,165 억,,1640663,N,N,0,N,00,N
20241128,100741,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1819,7,2,0.39,7562631,4139,17.61,1854,1854,1816,2355,1269,1812,1827.16,4.94,0,-1025,1916,1864,1837,1785,1758,1850,1771,166,543,500,1260,1,1,33192356,604,5.02,1.12,12,0.01,362.00,1628.00,5150,20240401,-64.68,1645,20241115,10.58,5150,-64.68,20240401,1645,10.58,20241115,5150,-64.68,20240401,1645,10.58,20241115,0.08,N,082210,500,165 억,,1640663,N,N,0,N,00,N
20241128,090738,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1853,41,2,2.26,1198597,647,2.75,1854,1854,1852,2355,1269,1812,1852.55,4.94,0,0,1916,1864,1837,1785,1758,1850,1771,166,543,500,1260,1,1,33192356,615,5.12,1.14,12,0.00,362.00,1628.00,5150,20240401,-64.02,1645,20241115,12.64,5150,-64.02,20240401,1645,12.64,20241115,5150,-64.02,20240401,1645,12.64,20241115,0.08,N,082210,500,165 억,,1640663,N,N,0,N,00,N
20241127,160722,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1812,-40,5,-2.16,42238682,23196,101.32,1889,1889,1810,2405,1297,1852,1820.96,4.96,0,-6445,1928,1890,1851,1813,1774,1909,1832,166,553,500,1290,1,1,33192356,601,5.01,1.11,12,0.07,362.00,1628.00,5150,20240401,-64.82,1645,20241115,10.15,5150,-64.82,20240401,1645,10.15,20241115,5150,-64.82,20240401,1645,10.15,20241115,0.08,N,082210,500,165 억,,1646983,N,N,0,N,00,N
20241127,150735,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1818,-34,5,-1.84,33543344,18399,80.37,1889,1889,1810,2405,1297,1852,1823.11,4.96,0,-5381,1928,1890,1851,1813,1774,1909,1832,166,553,500,1290,1,1,33192356,603,5.02,1.12,12,0.06,362.00,1628.00,5150,20240401,-64.70,1645,20241115,10.52,5150,-64.70,20240401,1645,10.52,20241115,5150,-64.70,20240401,1645,10.52,20241115,0.08,N,082210,500,165 억,,1646983,N,N,0,N,00,N
20241127,140736,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1814,-38,5,-2.05,31998117,17550,76.66,1889,1889,1810,2405,1297,1852,1823.25,4.96,0,-4724,1928,1890,1851,1813,1774,1909,1832,166,553,500,1290,1,1,33192356,602,5.01,1.11,12,0.05,362.00,1628.00,5150,20240401,-64.78,1645,20241115,10.27,5150,-64.78,20240401,1645,10.27,20241115,5150,-64.78,20240401,1645,10.27,20241115,0.08,N,082210,500,165 억,,1646983,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 160729 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1830 18 2 0.99 16828391 9218 39.22 1854 1854 1812 2355 1269 1812 1825.60 4.94 0 -2684 1916 1864 1837 1785 1758 1850 1771 166 543 500 1260 1 1 33192356 607 5.06 1.12 12 0.03 362.00 1628.00 5150 20240401 -64.47 1645 20241115 11.25 5150 -64.47 20240401 1645 11.25 20241115 5150 -64.47 20240401 1645 11.25 20241115 0.08 N 082210 500 165 억 1640663 N N 0 N 00 N
3 20241128 150742 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1824 12 2 0.66 15767080 8638 36.75 1854 1854 1812 2355 1269 1812 1825.32 4.94 0 -2587 1916 1864 1837 1785 1758 1850 1771 166 543 500 1260 1 1 33192356 605 5.04 1.12 12 0.03 362.00 1628.00 5150 20240401 -64.58 1645 20241115 10.88 5150 -64.58 20240401 1645 10.88 20241115 5150 -64.58 20240401 1645 10.88 20241115 0.08 N 082210 500 165 억 1640663 N N 0 N 00 N
4 20241128 140739 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1832 20 2 1.10 14499555 7940 33.78 1854 1854 1812 2355 1269 1812 1826.14 4.94 0 -2575 1916 1864 1837 1785 1758 1850 1771 166 543 500 1260 1 1 33192356 608 5.06 1.13 12 0.02 362.00 1628.00 5150 20240401 -64.43 1645 20241115 11.37 5150 -64.43 20240401 1645 11.37 20241115 5150 -64.43 20240401 1645 11.37 20241115 0.08 N 082210 500 165 억 1640663 N N 0 N 00 N
5 20241128 130738 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1822 10 2 0.55 12319527 6748 28.71 1854 1854 1812 2355 1269 1812 1825.66 4.94 0 -2335 1916 1864 1837 1785 1758 1850 1771 166 543 500 1260 1 1 33192356 605 5.03 1.12 12 0.02 362.00 1628.00 5150 20240401 -64.62 1645 20241115 10.76 5150 -64.62 20240401 1645 10.76 20241115 5150 -64.62 20240401 1645 10.76 20241115 0.08 N 082210 500 165 억 1640663 N N 0 N 00 N
6 20241128 120741 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1830 18 2 0.99 11240695 6155 26.18 1854 1854 1816 2355 1269 1812 1826.27 4.94 0 -2274 1916 1864 1837 1785 1758 1850 1771 166 543 500 1260 1 1 33192356 607 5.06 1.12 12 0.02 362.00 1628.00 5150 20240401 -64.47 1645 20241115 11.25 5150 -64.47 20240401 1645 11.25 20241115 5150 -64.47 20240401 1645 11.25 20241115 0.08 N 082210 500 165 억 1640663 N N 0 N 00 N
7 20241128 110742 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1829 17 2 0.94 10525620 5762 24.51 1854 1854 1816 2355 1269 1812 1826.73 4.94 0 -2022 1916 1864 1837 1785 1758 1850 1771 166 543 500 1260 1 1 33192356 607 5.05 1.12 12 0.02 362.00 1628.00 5150 20240401 -64.49 1645 20241115 11.19 5150 -64.49 20240401 1645 11.19 20241115 5150 -64.49 20240401 1645 11.19 20241115 0.08 N 082210 500 165 억 1640663 N N 0 N 00 N
8 20241128 100741 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1819 7 2 0.39 7562631 4139 17.61 1854 1854 1816 2355 1269 1812 1827.16 4.94 0 -1025 1916 1864 1837 1785 1758 1850 1771 166 543 500 1260 1 1 33192356 604 5.02 1.12 12 0.01 362.00 1628.00 5150 20240401 -64.68 1645 20241115 10.58 5150 -64.68 20240401 1645 10.58 20241115 5150 -64.68 20240401 1645 10.58 20241115 0.08 N 082210 500 165 억 1640663 N N 0 N 00 N
9 20241128 090738 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1853 41 2 2.26 1198597 647 2.75 1854 1854 1852 2355 1269 1812 1852.55 4.94 0 0 1916 1864 1837 1785 1758 1850 1771 166 543 500 1260 1 1 33192356 615 5.12 1.14 12 0.00 362.00 1628.00 5150 20240401 -64.02 1645 20241115 12.64 5150 -64.02 20240401 1645 12.64 20241115 5150 -64.02 20240401 1645 12.64 20241115 0.08 N 082210 500 165 억 1640663 N N 0 N 00 N
10 20241127 160722 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1812 -40 5 -2.16 42238682 23196 101.32 1889 1889 1810 2405 1297 1852 1820.96 4.96 0 -6445 1928 1890 1851 1813 1774 1909 1832 166 553 500 1290 1 1 33192356 601 5.01 1.11 12 0.07 362.00 1628.00 5150 20240401 -64.82 1645 20241115 10.15 5150 -64.82 20240401 1645 10.15 20241115 5150 -64.82 20240401 1645 10.15 20241115 0.08 N 082210 500 165 억 1646983 N N 0 N 00 N
11 20241127 150735 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1818 -34 5 -1.84 33543344 18399 80.37 1889 1889 1810 2405 1297 1852 1823.11 4.96 0 -5381 1928 1890 1851 1813 1774 1909 1832 166 553 500 1290 1 1 33192356 603 5.02 1.12 12 0.06 362.00 1628.00 5150 20240401 -64.70 1645 20241115 10.52 5150 -64.70 20240401 1645 10.52 20241115 5150 -64.70 20240401 1645 10.52 20241115 0.08 N 082210 500 165 억 1646983 N N 0 N 00 N
12 20241127 140736 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1814 -38 5 -2.05 31998117 17550 76.66 1889 1889 1810 2405 1297 1852 1823.25 4.96 0 -4724 1928 1890 1851 1813 1774 1909 1832 166 553 500 1290 1 1 33192356 602 5.01 1.11 12 0.05 362.00 1628.00 5150 20240401 -64.78 1645 20241115 10.27 5150 -64.78 20240401 1645 10.27 20241115 5150 -64.78 20240401 1645 10.27 20241115 0.08 N 082210 500 165 억 1646983 N N 0 N 00 N