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
137940/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
20241128,160925,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,312,-18,5,-5.45,60390569,187453,200.67,330,343,312,429,231,330,322.16,21.49,0,-16554,348,338,334,324,320,337,323,80,99,100,200,1,1,78320992,244,-1.49,0.28,12,0.24,-210.00,1102.00,955,20231212,-67.33,298,20240624,4.70,878,-64.46,20240102,298,4.70,20240624,955,-67.33,20231212,298,4.70,20240624,0.00,N,137940,100,80 억,,16832242,N,N,0,N,00,N
20241128,150942,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,318,-12,5,-3.64,46207031,142264,152.30,330,343,318,429,231,330,324.80,21.49,0,-9696,348,338,334,324,320,337,323,80,99,100,200,1,1,78320992,249,-1.51,0.29,12,0.18,-210.00,1102.00,955,20231212,-66.70,298,20240624,6.71,878,-63.78,20240102,298,6.71,20240624,955,-66.70,20231212,298,6.71,20240624,0.00,N,137940,100,80 억,,16832242,N,N,0,N,00,N
20241128,140938,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,328,-2,5,-0.61,24146117,73608,78.80,330,343,324,429,231,330,328.04,21.49,0,-17484,348,338,334,324,320,337,323,80,99,100,200,1,1,78320992,257,-1.56,0.30,12,0.09,-210.00,1102.00,955,20231212,-65.65,298,20240624,10.07,878,-62.64,20240102,298,10.07,20240624,955,-65.65,20231212,298,10.07,20240624,0.00,N,137940,100,80 억,,16832242,N,N,0,N,00,N
20241128,130937,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,330,0,3,0.00,23124841,70497,75.47,330,343,324,429,231,330,328.03,21.49,0,-17926,348,338,334,324,320,337,323,80,99,100,200,1,1,78320992,258,-1.57,0.30,12,0.09,-210.00,1102.00,955,20231212,-65.45,298,20240624,10.74,878,-62.41,20240102,298,10.74,20240624,955,-65.45,20231212,298,10.74,20240624,0.00,N,137940,100,80 억,,16832242,N,N,0,N,00,N
20241128,120942,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,327,-3,5,-0.91,18284028,55778,59.71,330,343,324,429,231,330,327.80,21.49,0,-11001,348,338,334,324,320,337,323,80,99,100,200,1,1,78320992,256,-1.56,0.30,12,0.07,-210.00,1102.00,955,20231212,-65.76,298,20240624,9.73,878,-62.76,20240102,298,9.73,20240624,955,-65.76,20231212,298,9.73,20240624,0.00,N,137940,100,80 억,,16832242,N,N,0,N,00,N
20241128,110943,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,327,-3,5,-0.91,15489040,47262,50.59,330,343,324,429,231,330,327.73,21.49,0,-10813,348,338,334,324,320,337,323,80,99,100,200,1,1,78320992,256,-1.56,0.30,12,0.06,-210.00,1102.00,955,20231212,-65.76,298,20240624,9.73,878,-62.76,20240102,298,9.73,20240624,955,-65.76,20231212,298,9.73,20240624,0.00,N,137940,100,80 억,,16832242,N,N,0,N,00,N
20241128,100940,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,328,-2,5,-0.61,11121745,33845,36.23,330,343,325,429,231,330,328.61,21.49,0,-12154,348,338,334,324,320,337,323,80,99,100,200,1,1,78320992,257,-1.56,0.30,12,0.04,-210.00,1102.00,955,20231212,-65.65,298,20240624,10.07,878,-62.64,20240102,298,10.07,20240624,955,-65.65,20231212,298,10.07,20240624,0.00,N,137940,100,80 억,,16832242,N,N,0,N,00,N
20241128,090937,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,335,5,2,1.52,919086,2779,2.97,330,343,330,429,231,330,330.73,21.49,0,52,348,338,334,324,320,337,323,80,99,100,200,1,1,78320992,262,-1.60,0.30,12,0.00,-210.00,1102.00,955,20231212,-64.92,298,20240624,12.42,878,-61.85,20240102,298,12.42,20240624,955,-64.92,20231212,298,12.42,20240624,0.00,N,137940,100,80 억,,16832242,N,N,0,N,00,N
20241127,160916,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,330,-6,5,-1.79,31226071,93412,107.06,336,344,330,436,236,336,334.28,21.51,0,-15802,352,343,337,328,322,341,326,80,100,100,200,1,1,78320992,258,-1.57,0.30,12,0.12,-210.00,1102.00,955,20231212,-65.45,298,20240624,10.74,878,-62.41,20240102,298,10.74,20240624,955,-65.45,20231212,298,10.74,20240624,0.00,N,137940,100,80 억,,16848044,N,N,0,N,00,N
20241127,150934,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,332,-4,5,-1.19,26633165,79518,91.14,336,344,331,436,236,336,334.93,21.51,0,-15802,352,343,337,328,322,341,326,80,100,100,200,1,1,78320992,260,-1.58,0.30,12,0.10,-210.00,1102.00,955,20231212,-65.24,298,20240624,11.41,878,-62.19,20240102,298,11.41,20240624,955,-65.24,20231212,298,11.41,20240624,0.00,N,137940,100,80 억,,16848044,N,N,0,N,00,N
20241127,140931,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,334,-2,5,-0.60,25252248,75364,86.38,336,344,331,436,236,336,335.07,21.51,0,-15611,352,343,337,328,322,341,326,80,100,100,200,1,1,78320992,262,-1.59,0.30,12,0.10,-210.00,1102.00,955,20231212,-65.03,298,20240624,12.08,878,-61.96,20240102,298,12.08,20240624,955,-65.03,20231212,298,12.08,20240624,0.00,N,137940,100,80 억,,16848044,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 160925 57 100.00 KOSDAQ 의료정밀기기 N N N N N 312 -18 5 -5.45 60390569 187453 200.67 330 343 312 429 231 330 322.16 21.49 0 -16554 348 338 334 324 320 337 323 80 99 100 200 1 1 78320992 244 -1.49 0.28 12 0.24 -210.00 1102.00 955 20231212 -67.33 298 20240624 4.70 878 -64.46 20240102 298 4.70 20240624 955 -67.33 20231212 298 4.70 20240624 0.00 N 137940 100 80 억 16832242 N N 0 N 00 N
3 20241128 150942 57 100.00 KOSDAQ 의료정밀기기 N N N N N 318 -12 5 -3.64 46207031 142264 152.30 330 343 318 429 231 330 324.80 21.49 0 -9696 348 338 334 324 320 337 323 80 99 100 200 1 1 78320992 249 -1.51 0.29 12 0.18 -210.00 1102.00 955 20231212 -66.70 298 20240624 6.71 878 -63.78 20240102 298 6.71 20240624 955 -66.70 20231212 298 6.71 20240624 0.00 N 137940 100 80 억 16832242 N N 0 N 00 N
4 20241128 140938 57 100.00 KOSDAQ 의료정밀기기 N N N N N 328 -2 5 -0.61 24146117 73608 78.80 330 343 324 429 231 330 328.04 21.49 0 -17484 348 338 334 324 320 337 323 80 99 100 200 1 1 78320992 257 -1.56 0.30 12 0.09 -210.00 1102.00 955 20231212 -65.65 298 20240624 10.07 878 -62.64 20240102 298 10.07 20240624 955 -65.65 20231212 298 10.07 20240624 0.00 N 137940 100 80 억 16832242 N N 0 N 00 N
5 20241128 130937 57 100.00 KOSDAQ 의료정밀기기 N N N N N 330 0 3 0.00 23124841 70497 75.47 330 343 324 429 231 330 328.03 21.49 0 -17926 348 338 334 324 320 337 323 80 99 100 200 1 1 78320992 258 -1.57 0.30 12 0.09 -210.00 1102.00 955 20231212 -65.45 298 20240624 10.74 878 -62.41 20240102 298 10.74 20240624 955 -65.45 20231212 298 10.74 20240624 0.00 N 137940 100 80 억 16832242 N N 0 N 00 N
6 20241128 120942 57 100.00 KOSDAQ 의료정밀기기 N N N N N 327 -3 5 -0.91 18284028 55778 59.71 330 343 324 429 231 330 327.80 21.49 0 -11001 348 338 334 324 320 337 323 80 99 100 200 1 1 78320992 256 -1.56 0.30 12 0.07 -210.00 1102.00 955 20231212 -65.76 298 20240624 9.73 878 -62.76 20240102 298 9.73 20240624 955 -65.76 20231212 298 9.73 20240624 0.00 N 137940 100 80 억 16832242 N N 0 N 00 N
7 20241128 110943 57 100.00 KOSDAQ 의료정밀기기 N N N N N 327 -3 5 -0.91 15489040 47262 50.59 330 343 324 429 231 330 327.73 21.49 0 -10813 348 338 334 324 320 337 323 80 99 100 200 1 1 78320992 256 -1.56 0.30 12 0.06 -210.00 1102.00 955 20231212 -65.76 298 20240624 9.73 878 -62.76 20240102 298 9.73 20240624 955 -65.76 20231212 298 9.73 20240624 0.00 N 137940 100 80 억 16832242 N N 0 N 00 N
8 20241128 100940 57 100.00 KOSDAQ 의료정밀기기 N N N N N 328 -2 5 -0.61 11121745 33845 36.23 330 343 325 429 231 330 328.61 21.49 0 -12154 348 338 334 324 320 337 323 80 99 100 200 1 1 78320992 257 -1.56 0.30 12 0.04 -210.00 1102.00 955 20231212 -65.65 298 20240624 10.07 878 -62.64 20240102 298 10.07 20240624 955 -65.65 20231212 298 10.07 20240624 0.00 N 137940 100 80 억 16832242 N N 0 N 00 N
9 20241128 090937 57 100.00 KOSDAQ 의료정밀기기 N N N N N 335 5 2 1.52 919086 2779 2.97 330 343 330 429 231 330 330.73 21.49 0 52 348 338 334 324 320 337 323 80 99 100 200 1 1 78320992 262 -1.60 0.30 12 0.00 -210.00 1102.00 955 20231212 -64.92 298 20240624 12.42 878 -61.85 20240102 298 12.42 20240624 955 -64.92 20231212 298 12.42 20240624 0.00 N 137940 100 80 억 16832242 N N 0 N 00 N
10 20241127 160916 57 100.00 KOSDAQ 의료정밀기기 N N N N N 330 -6 5 -1.79 31226071 93412 107.06 336 344 330 436 236 336 334.28 21.51 0 -15802 352 343 337 328 322 341 326 80 100 100 200 1 1 78320992 258 -1.57 0.30 12 0.12 -210.00 1102.00 955 20231212 -65.45 298 20240624 10.74 878 -62.41 20240102 298 10.74 20240624 955 -65.45 20231212 298 10.74 20240624 0.00 N 137940 100 80 억 16848044 N N 0 N 00 N
11 20241127 150934 57 100.00 KOSDAQ 의료정밀기기 N N N N N 332 -4 5 -1.19 26633165 79518 91.14 336 344 331 436 236 336 334.93 21.51 0 -15802 352 343 337 328 322 341 326 80 100 100 200 1 1 78320992 260 -1.58 0.30 12 0.10 -210.00 1102.00 955 20231212 -65.24 298 20240624 11.41 878 -62.19 20240102 298 11.41 20240624 955 -65.24 20231212 298 11.41 20240624 0.00 N 137940 100 80 억 16848044 N N 0 N 00 N
12 20241127 140931 57 100.00 KOSDAQ 의료정밀기기 N N N N N 334 -2 5 -0.60 25252248 75364 86.38 336 344 331 436 236 336 335.07 21.51 0 -15611 352 343 337 328 322 341 326 80 100 100 200 1 1 78320992 262 -1.59 0.30 12 0.10 -210.00 1102.00 955 20231212 -65.03 298 20240624 12.08 878 -61.96 20240102 298 12.08 20240624 955 -65.03 20231212 298 12.08 20240624 0.00 N 137940 100 80 억 16848044 N N 0 N 00 N