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
149980/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
20241128,160941,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6530,30,2,0.46,508065350,77537,71.76,6500,6620,6450,8450,4550,6500,6552.55,0.34,0,1039,6720,6610,6500,6390,6280,6555,6335,19,1950,100,4680,10,1,18594363,1214,14.77,1.41,12,0.42,442.00,4641.00,11250,20240626,-41.96,5760,20241115,13.37,11250,-41.96,20240626,5760,13.37,20241115,11250,-41.96,20240626,5760,13.37,20241115,3.93,N,149980,100,18 억,,64124,N,N,0,N,00,N
20241128,150959,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6530,30,2,0.46,497713260,75951,70.29,6500,6620,6450,8450,4550,6500,6553.08,0.34,0,175,6720,6610,6500,6390,6280,6555,6335,19,1950,100,4680,10,1,18594363,1214,14.77,1.41,12,0.41,442.00,4641.00,11250,20240626,-41.96,5760,20241115,13.37,11250,-41.96,20240626,5760,13.37,20241115,11250,-41.96,20240626,5760,13.37,20241115,3.93,N,149980,100,18 억,,64124,N,N,0,N,00,N
20241128,140955,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6550,50,2,0.77,381580480,58166,53.83,6500,6620,6450,8450,4550,6500,6560.20,0.34,0,-1234,6720,6610,6500,6390,6280,6555,6335,19,1950,100,4680,10,1,18594363,1218,14.82,1.41,12,0.31,442.00,4641.00,11250,20240626,-41.78,5760,20241115,13.72,11250,-41.78,20240626,5760,13.72,20241115,11250,-41.78,20240626,5760,13.72,20241115,3.93,N,149980,100,18 억,,64124,N,N,0,N,00,N
20241128,130953,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6550,50,2,0.77,297456720,45363,41.98,6500,6620,6450,8450,4550,6500,6557.25,0.34,0,-332,6720,6610,6500,6390,6280,6555,6335,19,1950,100,4680,10,1,18594363,1218,14.82,1.41,12,0.24,442.00,4641.00,11250,20240626,-41.78,5760,20241115,13.72,11250,-41.78,20240626,5760,13.72,20241115,11250,-41.78,20240626,5760,13.72,20241115,3.93,N,149980,100,18 억,,64124,N,N,0,N,00,N
20241128,120959,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6510,10,2,0.15,253191460,38631,35.75,6500,6620,6450,8450,4550,6500,6554.10,0.34,0,-860,6720,6610,6500,6390,6280,6555,6335,19,1950,100,4680,10,1,18594363,1210,14.73,1.40,12,0.21,442.00,4641.00,11250,20240626,-42.13,5760,20241115,13.02,11250,-42.13,20240626,5760,13.02,20241115,11250,-42.13,20240626,5760,13.02,20241115,3.93,N,149980,100,18 억,,64124,N,N,0,N,00,N
20241128,111000,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6540,40,2,0.62,215287470,32818,30.37,6500,6620,6450,8450,4550,6500,6560.04,0.34,0,-1279,6720,6610,6500,6390,6280,6555,6335,19,1950,100,4680,10,1,18594363,1216,14.80,1.41,12,0.18,442.00,4641.00,11250,20240626,-41.87,5760,20241115,13.54,11250,-41.87,20240626,5760,13.54,20241115,11250,-41.87,20240626,5760,13.54,20241115,3.93,N,149980,100,18 억,,64124,N,N,0,N,00,N
20241128,100957,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6540,40,2,0.62,129523090,19769,18.30,6500,6620,6450,8450,4550,6500,6551.83,0.34,0,-1069,6720,6610,6500,6390,6280,6555,6335,19,1950,100,4680,10,1,18594363,1216,14.80,1.41,12,0.11,442.00,4641.00,11250,20240626,-41.87,5760,20241115,13.54,11250,-41.87,20240626,5760,13.54,20241115,11250,-41.87,20240626,5760,13.54,20241115,3.93,N,149980,100,18 억,,64124,N,N,0,N,00,N
20241128,090953,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6550,50,2,0.77,19265300,2958,2.74,6500,6570,6480,8450,4550,6500,6512.95,0.34,0,716,6720,6610,6500,6390,6280,6555,6335,19,1950,100,4680,10,1,18594363,1218,14.82,1.41,12,0.02,442.00,4641.00,11250,20240626,-41.78,5760,20241115,13.72,11250,-41.78,20240626,5760,13.72,20241115,11250,-41.78,20240626,5760,13.72,20241115,3.93,N,149980,100,18 억,,64124,N,N,0,N,00,N
20241127,160932,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6500,30,2,0.46,700570410,107628,27.73,6550,6610,6390,8410,4530,6470,6509.21,0.36,0,-3450,7136,6802,6556,6222,5976,6970,6390,19,1940,100,4650,10,1,18594363,1209,14.71,1.40,12,0.58,442.00,4641.00,11250,20240626,-42.22,5760,20241115,12.85,11250,-42.22,20240626,5760,12.85,20241115,11250,-42.22,20240626,5760,12.85,20241115,3.95,N,149980,100,18 억,,67465,N,N,0,N,00,N
20241127,150950,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6510,40,2,0.62,666967400,102457,26.40,6550,6610,6390,8410,4530,6470,6509.73,0.36,0,-3767,7136,6802,6556,6222,5976,6970,6390,19,1940,100,4650,10,1,18594363,1210,14.73,1.40,12,0.55,442.00,4641.00,11250,20240626,-42.13,5760,20241115,13.02,11250,-42.13,20240626,5760,13.02,20241115,11250,-42.13,20240626,5760,13.02,20241115,3.95,N,149980,100,18 억,,67465,N,N,0,N,00,N
20241127,140946,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6510,40,2,0.62,552671030,84970,21.89,6550,6610,6390,8410,4530,6470,6504.31,0.36,0,-3234,7136,6802,6556,6222,5976,6970,6390,19,1940,100,4650,10,1,18594363,1210,14.73,1.40,12,0.46,442.00,4641.00,11250,20240626,-42.13,5760,20241115,13.02,11250,-42.13,20240626,5760,13.02,20241115,11250,-42.13,20240626,5760,13.02,20241115,3.95,N,149980,100,18 억,,67465,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 160941 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 6530 30 2 0.46 508065350 77537 71.76 6500 6620 6450 8450 4550 6500 6552.55 0.34 0 1039 6720 6610 6500 6390 6280 6555 6335 19 1950 100 4680 10 1 18594363 1214 14.77 1.41 12 0.42 442.00 4641.00 11250 20240626 -41.96 5760 20241115 13.37 11250 -41.96 20240626 5760 13.37 20241115 11250 -41.96 20240626 5760 13.37 20241115 3.93 N 149980 100 18 억 64124 N N 0 N 00 N
3 20241128 150959 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 6530 30 2 0.46 497713260 75951 70.29 6500 6620 6450 8450 4550 6500 6553.08 0.34 0 175 6720 6610 6500 6390 6280 6555 6335 19 1950 100 4680 10 1 18594363 1214 14.77 1.41 12 0.41 442.00 4641.00 11250 20240626 -41.96 5760 20241115 13.37 11250 -41.96 20240626 5760 13.37 20241115 11250 -41.96 20240626 5760 13.37 20241115 3.93 N 149980 100 18 억 64124 N N 0 N 00 N
4 20241128 140955 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 6550 50 2 0.77 381580480 58166 53.83 6500 6620 6450 8450 4550 6500 6560.20 0.34 0 -1234 6720 6610 6500 6390 6280 6555 6335 19 1950 100 4680 10 1 18594363 1218 14.82 1.41 12 0.31 442.00 4641.00 11250 20240626 -41.78 5760 20241115 13.72 11250 -41.78 20240626 5760 13.72 20241115 11250 -41.78 20240626 5760 13.72 20241115 3.93 N 149980 100 18 억 64124 N N 0 N 00 N
5 20241128 130953 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 6550 50 2 0.77 297456720 45363 41.98 6500 6620 6450 8450 4550 6500 6557.25 0.34 0 -332 6720 6610 6500 6390 6280 6555 6335 19 1950 100 4680 10 1 18594363 1218 14.82 1.41 12 0.24 442.00 4641.00 11250 20240626 -41.78 5760 20241115 13.72 11250 -41.78 20240626 5760 13.72 20241115 11250 -41.78 20240626 5760 13.72 20241115 3.93 N 149980 100 18 억 64124 N N 0 N 00 N
6 20241128 120959 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 6510 10 2 0.15 253191460 38631 35.75 6500 6620 6450 8450 4550 6500 6554.10 0.34 0 -860 6720 6610 6500 6390 6280 6555 6335 19 1950 100 4680 10 1 18594363 1210 14.73 1.40 12 0.21 442.00 4641.00 11250 20240626 -42.13 5760 20241115 13.02 11250 -42.13 20240626 5760 13.02 20241115 11250 -42.13 20240626 5760 13.02 20241115 3.93 N 149980 100 18 억 64124 N N 0 N 00 N
7 20241128 111000 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 6540 40 2 0.62 215287470 32818 30.37 6500 6620 6450 8450 4550 6500 6560.04 0.34 0 -1279 6720 6610 6500 6390 6280 6555 6335 19 1950 100 4680 10 1 18594363 1216 14.80 1.41 12 0.18 442.00 4641.00 11250 20240626 -41.87 5760 20241115 13.54 11250 -41.87 20240626 5760 13.54 20241115 11250 -41.87 20240626 5760 13.54 20241115 3.93 N 149980 100 18 억 64124 N N 0 N 00 N
8 20241128 100957 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 6540 40 2 0.62 129523090 19769 18.30 6500 6620 6450 8450 4550 6500 6551.83 0.34 0 -1069 6720 6610 6500 6390 6280 6555 6335 19 1950 100 4680 10 1 18594363 1216 14.80 1.41 12 0.11 442.00 4641.00 11250 20240626 -41.87 5760 20241115 13.54 11250 -41.87 20240626 5760 13.54 20241115 11250 -41.87 20240626 5760 13.54 20241115 3.93 N 149980 100 18 억 64124 N N 0 N 00 N
9 20241128 090953 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 6550 50 2 0.77 19265300 2958 2.74 6500 6570 6480 8450 4550 6500 6512.95 0.34 0 716 6720 6610 6500 6390 6280 6555 6335 19 1950 100 4680 10 1 18594363 1218 14.82 1.41 12 0.02 442.00 4641.00 11250 20240626 -41.78 5760 20241115 13.72 11250 -41.78 20240626 5760 13.72 20241115 11250 -41.78 20240626 5760 13.72 20241115 3.93 N 149980 100 18 억 64124 N N 0 N 00 N
10 20241127 160932 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 6500 30 2 0.46 700570410 107628 27.73 6550 6610 6390 8410 4530 6470 6509.21 0.36 0 -3450 7136 6802 6556 6222 5976 6970 6390 19 1940 100 4650 10 1 18594363 1209 14.71 1.40 12 0.58 442.00 4641.00 11250 20240626 -42.22 5760 20241115 12.85 11250 -42.22 20240626 5760 12.85 20241115 11250 -42.22 20240626 5760 12.85 20241115 3.95 N 149980 100 18 억 67465 N N 0 N 00 N
11 20241127 150950 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 6510 40 2 0.62 666967400 102457 26.40 6550 6610 6390 8410 4530 6470 6509.73 0.36 0 -3767 7136 6802 6556 6222 5976 6970 6390 19 1940 100 4650 10 1 18594363 1210 14.73 1.40 12 0.55 442.00 4641.00 11250 20240626 -42.13 5760 20241115 13.02 11250 -42.13 20240626 5760 13.02 20241115 11250 -42.13 20240626 5760 13.02 20241115 3.95 N 149980 100 18 억 67465 N N 0 N 00 N
12 20241127 140946 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 6510 40 2 0.62 552671030 84970 21.89 6550 6610 6390 8410 4530 6470 6504.31 0.36 0 -3234 7136 6802 6556 6222 5976 6970 6390 19 1940 100 4650 10 1 18594363 1210 14.73 1.40 12 0.46 442.00 4641.00 11250 20240626 -42.13 5760 20241115 13.02 11250 -42.13 20240626 5760 13.02 20241115 11250 -42.13 20240626 5760 13.02 20241115 3.95 N 149980 100 18 억 67465 N N 0 N 00 N