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
104540/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
20241128,160836,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5330,-30,5,-0.56,75995300,14344,304.35,5360,5400,5220,6960,3760,5360,5298.05,1.77,0,2351,5493,5426,5393,5326,5293,5410,5310,64,1600,500,3750,10,1,12785740,681,17.53,0.97,12,0.11,304.00,5514.00,12920,20240109,-58.75,4700,20241115,13.40,12920,-58.75,20240109,4700,13.40,20241115,12920,-58.75,20240109,4700,13.40,20241115,1.76,N,104540,500,63 억,,226630,N,N,0,N,00,N
20241128,150853,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5330,-30,5,-0.56,71535320,13507,286.59,5360,5400,5220,6960,3760,5360,5296.17,1.77,0,2374,5493,5426,5393,5326,5293,5410,5310,64,1600,500,3750,10,1,12785740,681,17.53,0.97,12,0.11,304.00,5514.00,12920,20240109,-58.75,4700,20241115,13.40,12920,-58.75,20240109,4700,13.40,20241115,12920,-58.75,20240109,4700,13.40,20241115,1.76,N,104540,500,63 억,,226630,N,N,0,N,00,N
20241128,140850,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5360,0,3,0.00,50968660,9615,204.01,5360,5400,5220,6960,3760,5360,5300.95,1.77,0,1480,5493,5426,5393,5326,5293,5410,5310,64,1600,500,3750,10,1,12785740,685,17.63,0.97,12,0.08,304.00,5514.00,12920,20240109,-58.51,4700,20241115,14.04,12920,-58.51,20240109,4700,14.04,20241115,12920,-58.51,20240109,4700,14.04,20241115,1.76,N,104540,500,63 억,,226630,N,N,0,N,00,N
20241128,130848,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5350,-10,5,-0.19,46397370,8760,185.87,5360,5400,5220,6960,3760,5360,5296.50,1.77,0,1469,5493,5426,5393,5326,5293,5410,5310,64,1600,500,3750,10,1,12785740,684,17.60,0.97,12,0.07,304.00,5514.00,12920,20240109,-58.59,4700,20241115,13.83,12920,-58.59,20240109,4700,13.83,20241115,12920,-58.59,20240109,4700,13.83,20241115,1.76,N,104540,500,63 억,,226630,N,N,0,N,00,N
20241128,120852,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5350,-10,5,-0.19,39939120,7545,160.09,5360,5400,5220,6960,3760,5360,5293.46,1.77,0,1215,5493,5426,5393,5326,5293,5410,5310,64,1600,500,3750,10,1,12785740,684,17.60,0.97,12,0.06,304.00,5514.00,12920,20240109,-58.59,4700,20241115,13.83,12920,-58.59,20240109,4700,13.83,20241115,12920,-58.59,20240109,4700,13.83,20241115,1.76,N,104540,500,63 억,,226630,N,N,0,N,00,N
20241128,110854,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5360,0,3,0.00,33593620,6355,134.84,5360,5400,5220,6960,3760,5360,5286.17,1.77,0,1246,5493,5426,5393,5326,5293,5410,5310,64,1600,500,3750,10,1,12785740,685,17.63,0.97,12,0.05,304.00,5514.00,12920,20240109,-58.51,4700,20241115,14.04,12920,-58.51,20240109,4700,14.04,20241115,12920,-58.51,20240109,4700,14.04,20241115,1.76,N,104540,500,63 억,,226630,N,N,0,N,00,N
20241128,100852,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5340,-20,5,-0.37,11089420,2087,44.28,5360,5400,5280,6960,3760,5360,5313.57,1.77,0,762,5493,5426,5393,5326,5293,5410,5310,64,1600,500,3750,10,1,12785740,683,17.57,0.97,12,0.02,304.00,5514.00,12920,20240109,-58.67,4700,20241115,13.62,12920,-58.67,20240109,4700,13.62,20241115,12920,-58.67,20240109,4700,13.62,20241115,1.76,N,104540,500,63 억,,226630,N,N,0,N,00,N
20241128,090849,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5400,40,2,0.75,1176400,221,4.69,5360,5400,5280,6960,3760,5360,5323.08,1.77,0,0,5493,5426,5393,5326,5293,5410,5310,64,1600,500,3750,10,1,12785740,690,17.76,0.98,12,0.00,304.00,5514.00,12920,20240109,-58.20,4700,20241115,14.89,12920,-58.20,20240109,4700,14.89,20241115,12920,-58.20,20240109,4700,14.89,20241115,1.76,N,104540,500,63 억,,226630,N,N,0,N,00,N
20241127,160829,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5360,-80,5,-1.47,25461930,4713,21.17,5390,5460,5360,7070,3810,5440,5402.49,1.77,0,93,5613,5526,5373,5286,5133,5570,5330,64,1630,500,3800,10,1,12785740,685,17.63,0.97,12,0.04,304.00,5514.00,12920,20240109,-58.51,4700,20241115,14.04,12920,-58.51,20240109,4700,14.04,20241115,12920,-58.51,20240109,4700,14.04,20241115,1.76,N,104540,500,63 억,,226532,N,N,5,N,00,N
20241127,150845,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5430,-10,5,-0.18,22535440,4169,18.72,5390,5460,5360,7070,3810,5440,5405.48,1.77,0,285,5613,5526,5373,5286,5133,5570,5330,64,1630,500,3800,10,1,12785740,694,17.86,0.98,12,0.03,304.00,5514.00,12920,20240109,-57.97,4700,20241115,15.53,12920,-57.97,20240109,4700,15.53,20241115,12920,-57.97,20240109,4700,15.53,20241115,1.76,N,104540,500,63 억,,226532,N,N,5,N,00,N
20241127,140843,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5420,-20,5,-0.37,19519280,3611,16.22,5390,5460,5360,7070,3810,5440,5405.51,1.77,0,303,5613,5526,5373,5286,5133,5570,5330,64,1630,500,3800,10,1,12785740,693,17.83,0.98,12,0.03,304.00,5514.00,12920,20240109,-58.05,4700,20241115,15.32,12920,-58.05,20240109,4700,15.32,20241115,12920,-58.05,20240109,4700,15.32,20241115,1.76,N,104540,500,63 억,,226532,N,N,5,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 160836 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5330 -30 5 -0.56 75995300 14344 304.35 5360 5400 5220 6960 3760 5360 5298.05 1.77 0 2351 5493 5426 5393 5326 5293 5410 5310 64 1600 500 3750 10 1 12785740 681 17.53 0.97 12 0.11 304.00 5514.00 12920 20240109 -58.75 4700 20241115 13.40 12920 -58.75 20240109 4700 13.40 20241115 12920 -58.75 20240109 4700 13.40 20241115 1.76 N 104540 500 63 억 226630 N N 0 N 00 N
3 20241128 150853 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5330 -30 5 -0.56 71535320 13507 286.59 5360 5400 5220 6960 3760 5360 5296.17 1.77 0 2374 5493 5426 5393 5326 5293 5410 5310 64 1600 500 3750 10 1 12785740 681 17.53 0.97 12 0.11 304.00 5514.00 12920 20240109 -58.75 4700 20241115 13.40 12920 -58.75 20240109 4700 13.40 20241115 12920 -58.75 20240109 4700 13.40 20241115 1.76 N 104540 500 63 억 226630 N N 0 N 00 N
4 20241128 140850 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5360 0 3 0.00 50968660 9615 204.01 5360 5400 5220 6960 3760 5360 5300.95 1.77 0 1480 5493 5426 5393 5326 5293 5410 5310 64 1600 500 3750 10 1 12785740 685 17.63 0.97 12 0.08 304.00 5514.00 12920 20240109 -58.51 4700 20241115 14.04 12920 -58.51 20240109 4700 14.04 20241115 12920 -58.51 20240109 4700 14.04 20241115 1.76 N 104540 500 63 억 226630 N N 0 N 00 N
5 20241128 130848 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5350 -10 5 -0.19 46397370 8760 185.87 5360 5400 5220 6960 3760 5360 5296.50 1.77 0 1469 5493 5426 5393 5326 5293 5410 5310 64 1600 500 3750 10 1 12785740 684 17.60 0.97 12 0.07 304.00 5514.00 12920 20240109 -58.59 4700 20241115 13.83 12920 -58.59 20240109 4700 13.83 20241115 12920 -58.59 20240109 4700 13.83 20241115 1.76 N 104540 500 63 억 226630 N N 0 N 00 N
6 20241128 120852 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5350 -10 5 -0.19 39939120 7545 160.09 5360 5400 5220 6960 3760 5360 5293.46 1.77 0 1215 5493 5426 5393 5326 5293 5410 5310 64 1600 500 3750 10 1 12785740 684 17.60 0.97 12 0.06 304.00 5514.00 12920 20240109 -58.59 4700 20241115 13.83 12920 -58.59 20240109 4700 13.83 20241115 12920 -58.59 20240109 4700 13.83 20241115 1.76 N 104540 500 63 억 226630 N N 0 N 00 N
7 20241128 110854 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5360 0 3 0.00 33593620 6355 134.84 5360 5400 5220 6960 3760 5360 5286.17 1.77 0 1246 5493 5426 5393 5326 5293 5410 5310 64 1600 500 3750 10 1 12785740 685 17.63 0.97 12 0.05 304.00 5514.00 12920 20240109 -58.51 4700 20241115 14.04 12920 -58.51 20240109 4700 14.04 20241115 12920 -58.51 20240109 4700 14.04 20241115 1.76 N 104540 500 63 억 226630 N N 0 N 00 N
8 20241128 100852 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5340 -20 5 -0.37 11089420 2087 44.28 5360 5400 5280 6960 3760 5360 5313.57 1.77 0 762 5493 5426 5393 5326 5293 5410 5310 64 1600 500 3750 10 1 12785740 683 17.57 0.97 12 0.02 304.00 5514.00 12920 20240109 -58.67 4700 20241115 13.62 12920 -58.67 20240109 4700 13.62 20241115 12920 -58.67 20240109 4700 13.62 20241115 1.76 N 104540 500 63 억 226630 N N 0 N 00 N
9 20241128 090849 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5400 40 2 0.75 1176400 221 4.69 5360 5400 5280 6960 3760 5360 5323.08 1.77 0 0 5493 5426 5393 5326 5293 5410 5310 64 1600 500 3750 10 1 12785740 690 17.76 0.98 12 0.00 304.00 5514.00 12920 20240109 -58.20 4700 20241115 14.89 12920 -58.20 20240109 4700 14.89 20241115 12920 -58.20 20240109 4700 14.89 20241115 1.76 N 104540 500 63 억 226630 N N 0 N 00 N
10 20241127 160829 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5360 -80 5 -1.47 25461930 4713 21.17 5390 5460 5360 7070 3810 5440 5402.49 1.77 0 93 5613 5526 5373 5286 5133 5570 5330 64 1630 500 3800 10 1 12785740 685 17.63 0.97 12 0.04 304.00 5514.00 12920 20240109 -58.51 4700 20241115 14.04 12920 -58.51 20240109 4700 14.04 20241115 12920 -58.51 20240109 4700 14.04 20241115 1.76 N 104540 500 63 억 226532 N N 5 N 00 N
11 20241127 150845 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5430 -10 5 -0.18 22535440 4169 18.72 5390 5460 5360 7070 3810 5440 5405.48 1.77 0 285 5613 5526 5373 5286 5133 5570 5330 64 1630 500 3800 10 1 12785740 694 17.86 0.98 12 0.03 304.00 5514.00 12920 20240109 -57.97 4700 20241115 15.53 12920 -57.97 20240109 4700 15.53 20241115 12920 -57.97 20240109 4700 15.53 20241115 1.76 N 104540 500 63 억 226532 N N 5 N 00 N
12 20241127 140843 57 100.00 KOSDAQ 의료정밀기기 N N N N N 5420 -20 5 -0.37 19519280 3611 16.22 5390 5460 5360 7070 3810 5440 5405.51 1.77 0 303 5613 5526 5373 5286 5133 5570 5330 64 1630 500 3800 10 1 12785740 693 17.83 0.98 12 0.03 304.00 5514.00 12920 20240109 -58.05 4700 20241115 15.32 12920 -58.05 20240109 4700 15.32 20241115 12920 -58.05 20240109 4700 15.32 20241115 1.76 N 104540 500 63 억 226532 N N 5 N 00 N