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
214610/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
20241128,161042,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1496,-4,5,-0.27,1151715285,765132,107.20,1484,1570,1474,1950,1050,1500,1505.31,0.96,0,-3065,1630,1564,1517,1451,1404,1541,1428,218,450,500,900,1,1,43568945,652,-1.52,1.76,12,1.76,-987.00,849.00,3310,20240823,-54.80,1132,20240805,32.16,3310,-54.80,20240823,1132,32.16,20240805,3310,-54.80,20240823,1132,32.16,20240805,0.45,N,214610,500,217 억,,418436,N,N,0,N,00,N
20241128,151101,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1500,0,3,0.00,1101538237,731612,102.51,1484,1570,1474,1950,1050,1500,1505.63,0.96,0,-2818,1630,1564,1517,1451,1404,1541,1428,218,450,500,900,1,1,43568945,654,-1.52,1.77,12,1.68,-987.00,849.00,3310,20240823,-54.68,1132,20240805,32.51,3310,-54.68,20240823,1132,32.51,20240805,3310,-54.68,20240823,1132,32.51,20240805,0.45,N,214610,500,217 억,,418436,N,N,0,N,00,N
20241128,141059,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1485,-15,5,-1.00,1008590036,669465,93.80,1484,1570,1474,1950,1050,1500,1506.56,0.96,0,-9448,1630,1564,1517,1451,1404,1541,1428,218,450,500,900,1,1,43568945,647,-1.50,1.75,12,1.54,-987.00,849.00,3310,20240823,-55.14,1132,20240805,31.18,3310,-55.14,20240823,1132,31.18,20240805,3310,-55.14,20240823,1132,31.18,20240805,0.45,N,214610,500,217 억,,418436,N,N,0,N,00,N
20241128,131057,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1499,-1,5,-0.07,919282928,609411,85.39,1484,1570,1474,1950,1050,1500,1508.48,0.96,0,8856,1630,1564,1517,1451,1404,1541,1428,218,450,500,900,1,1,43568945,653,-1.52,1.77,12,1.40,-987.00,849.00,3310,20240823,-54.71,1132,20240805,32.42,3310,-54.71,20240823,1132,32.42,20240805,3310,-54.71,20240823,1132,32.42,20240805,0.45,N,214610,500,217 억,,418436,N,N,0,N,00,N
20241128,121058,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1489,-11,5,-0.73,840064362,556062,77.91,1484,1570,1474,1950,1050,1500,1510.74,0.96,0,17622,1630,1564,1517,1451,1404,1541,1428,218,450,500,900,1,1,43568945,649,-1.51,1.75,12,1.28,-987.00,849.00,3310,20240823,-55.02,1132,20240805,31.54,3310,-55.02,20240823,1132,31.54,20240805,3310,-55.02,20240823,1132,31.54,20240805,0.45,N,214610,500,217 억,,418436,N,N,0,N,00,N
20241128,111102,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1494,-6,5,-0.40,570255396,374652,52.49,1484,1570,1476,1950,1050,1500,1522.09,0.96,0,-9735,1630,1564,1517,1451,1404,1541,1428,218,450,500,900,1,1,43568945,651,-1.51,1.76,12,0.86,-987.00,849.00,3310,20240823,-54.86,1132,20240805,31.98,3310,-54.86,20240823,1132,31.98,20240805,3310,-54.86,20240823,1132,31.98,20240805,0.45,N,214610,500,217 억,,418436,N,N,0,N,00,N
20241128,101059,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1523,23,2,1.53,470477374,308406,43.21,1484,1570,1476,1950,1050,1500,1525.51,0.96,0,37263,1630,1564,1517,1451,1404,1541,1428,218,450,500,900,1,1,43568945,664,-1.54,1.79,12,0.71,-987.00,849.00,3310,20240823,-53.99,1132,20240805,34.54,3310,-53.99,20240823,1132,34.54,20240805,3310,-53.99,20240823,1132,34.54,20240805,0.45,N,214610,500,217 억,,418436,N,N,0,N,00,N
20241128,091055,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1540,40,2,2.67,177020444,117493,16.46,1484,1542,1476,1950,1050,1500,1506.65,0.96,0,52893,1630,1564,1517,1451,1404,1541,1428,218,450,500,900,1,1,43568945,671,-1.56,1.81,12,0.27,-987.00,849.00,3310,20240823,-53.47,1132,20240805,36.04,3310,-53.47,20240823,1132,36.04,20240805,3310,-53.47,20240823,1132,36.04,20240805,0.45,N,214610,500,217 억,,418436,N,N,0,N,00,N
20241127,161030,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1500,-33,5,-2.15,1059618566,696942,71.48,1533,1583,1470,1992,1074,1533,1520.46,1.10,0,-65879,1673,1603,1551,1481,1429,1577,1455,218,459,500,910,1,1,43568945,654,-1.52,1.77,12,1.60,-987.00,849.00,3310,20240823,-54.68,1132,20240805,32.51,3310,-54.68,20240823,1132,32.51,20240805,3310,-54.68,20240823,1132,32.51,20240805,0.68,N,214610,500,217 억,,478516,N,N,0,N,00,N
20241127,151051,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1500,-33,5,-2.15,1019182287,669926,68.71,1533,1583,1470,1992,1074,1533,1521.34,1.10,0,-68713,1673,1603,1551,1481,1429,1577,1455,218,459,500,910,1,1,43568945,654,-1.52,1.77,12,1.54,-987.00,849.00,3310,20240823,-54.68,1132,20240805,32.51,3310,-54.68,20240823,1132,32.51,20240805,3310,-54.68,20240823,1132,32.51,20240805,0.68,N,214610,500,217 억,,478516,N,N,0,N,00,N
20241127,141047,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1502,-31,5,-2.02,861785990,564489,57.89,1533,1583,1494,1992,1074,1533,1526.67,1.10,0,-83390,1673,1603,1551,1481,1429,1577,1455,218,459,500,910,1,1,43568945,654,-1.52,1.77,12,1.30,-987.00,849.00,3310,20240823,-54.62,1132,20240805,32.69,3310,-54.62,20240823,1132,32.69,20240805,3310,-54.62,20240823,1132,32.69,20240805,0.68,N,214610,500,217 억,,478516,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 161042 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1496 -4 5 -0.27 1151715285 765132 107.20 1484 1570 1474 1950 1050 1500 1505.31 0.96 0 -3065 1630 1564 1517 1451 1404 1541 1428 218 450 500 900 1 1 43568945 652 -1.52 1.76 12 1.76 -987.00 849.00 3310 20240823 -54.80 1132 20240805 32.16 3310 -54.80 20240823 1132 32.16 20240805 3310 -54.80 20240823 1132 32.16 20240805 0.45 N 214610 500 217 억 418436 N N 0 N 00 N
3 20241128 151101 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1500 0 3 0.00 1101538237 731612 102.51 1484 1570 1474 1950 1050 1500 1505.63 0.96 0 -2818 1630 1564 1517 1451 1404 1541 1428 218 450 500 900 1 1 43568945 654 -1.52 1.77 12 1.68 -987.00 849.00 3310 20240823 -54.68 1132 20240805 32.51 3310 -54.68 20240823 1132 32.51 20240805 3310 -54.68 20240823 1132 32.51 20240805 0.45 N 214610 500 217 억 418436 N N 0 N 00 N
4 20241128 141059 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1485 -15 5 -1.00 1008590036 669465 93.80 1484 1570 1474 1950 1050 1500 1506.56 0.96 0 -9448 1630 1564 1517 1451 1404 1541 1428 218 450 500 900 1 1 43568945 647 -1.50 1.75 12 1.54 -987.00 849.00 3310 20240823 -55.14 1132 20240805 31.18 3310 -55.14 20240823 1132 31.18 20240805 3310 -55.14 20240823 1132 31.18 20240805 0.45 N 214610 500 217 억 418436 N N 0 N 00 N
5 20241128 131057 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1499 -1 5 -0.07 919282928 609411 85.39 1484 1570 1474 1950 1050 1500 1508.48 0.96 0 8856 1630 1564 1517 1451 1404 1541 1428 218 450 500 900 1 1 43568945 653 -1.52 1.77 12 1.40 -987.00 849.00 3310 20240823 -54.71 1132 20240805 32.42 3310 -54.71 20240823 1132 32.42 20240805 3310 -54.71 20240823 1132 32.42 20240805 0.45 N 214610 500 217 억 418436 N N 0 N 00 N
6 20241128 121058 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1489 -11 5 -0.73 840064362 556062 77.91 1484 1570 1474 1950 1050 1500 1510.74 0.96 0 17622 1630 1564 1517 1451 1404 1541 1428 218 450 500 900 1 1 43568945 649 -1.51 1.75 12 1.28 -987.00 849.00 3310 20240823 -55.02 1132 20240805 31.54 3310 -55.02 20240823 1132 31.54 20240805 3310 -55.02 20240823 1132 31.54 20240805 0.45 N 214610 500 217 억 418436 N N 0 N 00 N
7 20241128 111102 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1494 -6 5 -0.40 570255396 374652 52.49 1484 1570 1476 1950 1050 1500 1522.09 0.96 0 -9735 1630 1564 1517 1451 1404 1541 1428 218 450 500 900 1 1 43568945 651 -1.51 1.76 12 0.86 -987.00 849.00 3310 20240823 -54.86 1132 20240805 31.98 3310 -54.86 20240823 1132 31.98 20240805 3310 -54.86 20240823 1132 31.98 20240805 0.45 N 214610 500 217 억 418436 N N 0 N 00 N
8 20241128 101059 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1523 23 2 1.53 470477374 308406 43.21 1484 1570 1476 1950 1050 1500 1525.51 0.96 0 37263 1630 1564 1517 1451 1404 1541 1428 218 450 500 900 1 1 43568945 664 -1.54 1.79 12 0.71 -987.00 849.00 3310 20240823 -53.99 1132 20240805 34.54 3310 -53.99 20240823 1132 34.54 20240805 3310 -53.99 20240823 1132 34.54 20240805 0.45 N 214610 500 217 억 418436 N N 0 N 00 N
9 20241128 091055 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1540 40 2 2.67 177020444 117493 16.46 1484 1542 1476 1950 1050 1500 1506.65 0.96 0 52893 1630 1564 1517 1451 1404 1541 1428 218 450 500 900 1 1 43568945 671 -1.56 1.81 12 0.27 -987.00 849.00 3310 20240823 -53.47 1132 20240805 36.04 3310 -53.47 20240823 1132 36.04 20240805 3310 -53.47 20240823 1132 36.04 20240805 0.45 N 214610 500 217 억 418436 N N 0 N 00 N
10 20241127 161030 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1500 -33 5 -2.15 1059618566 696942 71.48 1533 1583 1470 1992 1074 1533 1520.46 1.10 0 -65879 1673 1603 1551 1481 1429 1577 1455 218 459 500 910 1 1 43568945 654 -1.52 1.77 12 1.60 -987.00 849.00 3310 20240823 -54.68 1132 20240805 32.51 3310 -54.68 20240823 1132 32.51 20240805 3310 -54.68 20240823 1132 32.51 20240805 0.68 N 214610 500 217 억 478516 N N 0 N 00 N
11 20241127 151051 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1500 -33 5 -2.15 1019182287 669926 68.71 1533 1583 1470 1992 1074 1533 1521.34 1.10 0 -68713 1673 1603 1551 1481 1429 1577 1455 218 459 500 910 1 1 43568945 654 -1.52 1.77 12 1.54 -987.00 849.00 3310 20240823 -54.68 1132 20240805 32.51 3310 -54.68 20240823 1132 32.51 20240805 3310 -54.68 20240823 1132 32.51 20240805 0.68 N 214610 500 217 억 478516 N N 0 N 00 N
12 20241127 141047 57 100.00 KOSDAQ 의료정밀기기 N N N N N 1502 -31 5 -2.02 861785990 564489 57.89 1533 1583 1494 1992 1074 1533 1526.67 1.10 0 -83390 1673 1603 1551 1481 1429 1577 1455 218 459 500 910 1 1 43568945 654 -1.52 1.77 12 1.30 -987.00 849.00 3310 20240823 -54.62 1132 20240805 32.69 3310 -54.62 20240823 1132 32.69 20240805 3310 -54.62 20240823 1132 32.69 20240805 0.68 N 214610 500 217 억 478516 N N 0 N 00 N