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
226400/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
20241128,161103,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5020,135,2,2.76,534139360,107146,41.57,4880,5060,4835,6350,3420,4885,4985.13,1.32,0,18876,5278,5081,4983,4786,4688,5032,4737,103,1465,500,3510,10,1,20661601,1037,28.20,1.91,12,0.52,178.00,2633.00,6770,20241106,-25.85,4060,20240610,23.65,6770,-25.85,20241106,4060,23.65,20240610,6770,-25.85,20241106,4060,23.65,20240610,4.86,N,226400,500,103 억,,271829,N,N,0,N,00,N
20241128,151123,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5030,145,2,2.97,516288410,103589,40.19,4880,5060,4835,6350,3420,4885,4984.01,1.32,0,18520,5278,5081,4983,4786,4688,5032,4737,103,1465,500,3510,10,1,20661601,1039,28.26,1.91,12,0.50,178.00,2633.00,6770,20241106,-25.70,4060,20240610,23.89,6770,-25.70,20241106,4060,23.89,20240610,6770,-25.70,20241106,4060,23.89,20240610,4.86,N,226400,500,103 억,,271829,N,N,0,N,00,N
20241128,141120,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4985,100,2,2.05,431354185,86620,33.61,4880,5060,4835,6350,3420,4885,4979.85,1.32,0,14140,5278,5081,4983,4786,4688,5032,4737,103,1465,500,3510,5,1,20661601,1030,28.01,1.89,12,0.42,178.00,2633.00,6770,20241106,-26.37,4060,20240610,22.78,6770,-26.37,20241106,4060,22.78,20240610,6770,-26.37,20241106,4060,22.78,20240610,4.86,N,226400,500,103 억,,271829,N,N,0,N,00,N
20241128,131119,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5020,135,2,2.76,403386935,81005,31.43,4880,5060,4835,6350,3420,4885,4979.78,1.32,0,14752,5278,5081,4983,4786,4688,5032,4737,103,1465,500,3510,10,1,20661601,1037,28.20,1.91,12,0.39,178.00,2633.00,6770,20241106,-25.85,4060,20240610,23.65,6770,-25.85,20241106,4060,23.65,20240610,6770,-25.85,20241106,4060,23.65,20240610,4.86,N,226400,500,103 억,,271829,N,N,0,N,00,N
20241128,121120,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4990,105,2,2.15,380614975,76464,29.67,4880,5060,4835,6350,3420,4885,4977.70,1.32,0,14469,5278,5081,4983,4786,4688,5032,4737,103,1465,500,3510,5,1,20661601,1031,28.03,1.90,12,0.37,178.00,2633.00,6770,20241106,-26.29,4060,20240610,22.91,6770,-26.29,20241106,4060,22.91,20240610,6770,-26.29,20241106,4060,22.91,20240610,4.86,N,226400,500,103 억,,271829,N,N,0,N,00,N
20241128,111123,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5010,125,2,2.56,226616815,45651,17.71,4880,5060,4835,6350,3420,4885,4964.12,1.32,0,6927,5278,5081,4983,4786,4688,5032,4737,103,1465,500,3510,10,1,20661601,1035,28.15,1.90,12,0.22,178.00,2633.00,6770,20241106,-26.00,4060,20240610,23.40,6770,-26.00,20241106,4060,23.40,20240610,6770,-26.00,20241106,4060,23.40,20240610,4.86,N,226400,500,103 억,,271829,N,N,0,N,00,N
20241128,101120,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5030,145,2,2.97,166351610,33585,13.03,4880,5060,4835,6350,3420,4885,4953.15,1.32,0,7262,5278,5081,4983,4786,4688,5032,4737,103,1465,500,3510,10,1,20661601,1039,28.26,1.91,12,0.16,178.00,2633.00,6770,20241106,-25.70,4060,20240610,23.89,6770,-25.70,20241106,4060,23.89,20240610,6770,-25.70,20241106,4060,23.89,20240610,4.86,N,226400,500,103 억,,271829,N,N,0,N,00,N
20241128,091117,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4895,10,2,0.20,38634675,7908,3.07,4880,4915,4835,6350,3420,4885,4885.52,1.32,0,62,5278,5081,4983,4786,4688,5032,4737,103,1465,500,3510,5,1,20661601,1011,27.50,1.86,12,0.04,178.00,2633.00,6770,20241106,-27.70,4060,20240610,20.57,6770,-27.70,20241106,4060,20.57,20240610,6770,-27.70,20241106,4060,20.57,20240610,4.86,N,226400,500,103 억,,271829,N,N,0,N,00,N
20241127,161050,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4885,-215,5,-4.22,1272928225,257449,326.97,5180,5180,4885,6630,3570,5100,4944.43,1.54,0,-60906,5260,5180,5120,5040,4980,5150,5010,103,1530,500,3670,5,1,20661601,1009,27.44,1.86,12,1.25,178.00,2633.00,6770,20241106,-27.84,4060,20240610,20.32,6770,-27.84,20241106,4060,20.32,20240610,6770,-27.84,20241106,4060,20.32,20240610,4.88,N,226400,500,103 억,,318495,N,N,0,N,00,N
20241127,151113,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4900,-200,5,-3.92,1212931710,245174,311.38,5180,5180,4885,6630,3570,5100,4947.23,1.54,0,-56614,5260,5180,5120,5040,4980,5150,5010,103,1530,500,3670,5,1,20661601,1012,27.53,1.86,12,1.19,178.00,2633.00,6770,20241106,-27.62,4060,20240610,20.69,6770,-27.62,20241106,4060,20.69,20240610,6770,-27.62,20241106,4060,20.69,20240610,4.88,N,226400,500,103 억,,318495,N,N,0,N,00,N
20241127,141108,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4955,-145,5,-2.84,973818865,196390,249.42,5180,5180,4905,6630,3570,5100,4958.60,1.54,0,-42989,5260,5180,5120,5040,4980,5150,5010,103,1530,500,3670,5,1,20661601,1024,27.84,1.88,12,0.95,178.00,2633.00,6770,20241106,-26.81,4060,20240610,22.04,6770,-26.81,20241106,4060,22.04,20240610,6770,-26.81,20241106,4060,22.04,20240610,4.88,N,226400,500,103 억,,318495,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 161103 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 5020 135 2 2.76 534139360 107146 41.57 4880 5060 4835 6350 3420 4885 4985.13 1.32 0 18876 5278 5081 4983 4786 4688 5032 4737 103 1465 500 3510 10 1 20661601 1037 28.20 1.91 12 0.52 178.00 2633.00 6770 20241106 -25.85 4060 20240610 23.65 6770 -25.85 20241106 4060 23.65 20240610 6770 -25.85 20241106 4060 23.65 20240610 4.86 N 226400 500 103 억 271829 N N 0 N 00 N
3 20241128 151123 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 5030 145 2 2.97 516288410 103589 40.19 4880 5060 4835 6350 3420 4885 4984.01 1.32 0 18520 5278 5081 4983 4786 4688 5032 4737 103 1465 500 3510 10 1 20661601 1039 28.26 1.91 12 0.50 178.00 2633.00 6770 20241106 -25.70 4060 20240610 23.89 6770 -25.70 20241106 4060 23.89 20240610 6770 -25.70 20241106 4060 23.89 20240610 4.86 N 226400 500 103 억 271829 N N 0 N 00 N
4 20241128 141120 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 4985 100 2 2.05 431354185 86620 33.61 4880 5060 4835 6350 3420 4885 4979.85 1.32 0 14140 5278 5081 4983 4786 4688 5032 4737 103 1465 500 3510 5 1 20661601 1030 28.01 1.89 12 0.42 178.00 2633.00 6770 20241106 -26.37 4060 20240610 22.78 6770 -26.37 20241106 4060 22.78 20240610 6770 -26.37 20241106 4060 22.78 20240610 4.86 N 226400 500 103 억 271829 N N 0 N 00 N
5 20241128 131119 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 5020 135 2 2.76 403386935 81005 31.43 4880 5060 4835 6350 3420 4885 4979.78 1.32 0 14752 5278 5081 4983 4786 4688 5032 4737 103 1465 500 3510 10 1 20661601 1037 28.20 1.91 12 0.39 178.00 2633.00 6770 20241106 -25.85 4060 20240610 23.65 6770 -25.85 20241106 4060 23.65 20240610 6770 -25.85 20241106 4060 23.65 20240610 4.86 N 226400 500 103 억 271829 N N 0 N 00 N
6 20241128 121120 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 4990 105 2 2.15 380614975 76464 29.67 4880 5060 4835 6350 3420 4885 4977.70 1.32 0 14469 5278 5081 4983 4786 4688 5032 4737 103 1465 500 3510 5 1 20661601 1031 28.03 1.90 12 0.37 178.00 2633.00 6770 20241106 -26.29 4060 20240610 22.91 6770 -26.29 20241106 4060 22.91 20240610 6770 -26.29 20241106 4060 22.91 20240610 4.86 N 226400 500 103 억 271829 N N 0 N 00 N
7 20241128 111123 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 5010 125 2 2.56 226616815 45651 17.71 4880 5060 4835 6350 3420 4885 4964.12 1.32 0 6927 5278 5081 4983 4786 4688 5032 4737 103 1465 500 3510 10 1 20661601 1035 28.15 1.90 12 0.22 178.00 2633.00 6770 20241106 -26.00 4060 20240610 23.40 6770 -26.00 20241106 4060 23.40 20240610 6770 -26.00 20241106 4060 23.40 20240610 4.86 N 226400 500 103 억 271829 N N 0 N 00 N
8 20241128 101120 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 5030 145 2 2.97 166351610 33585 13.03 4880 5060 4835 6350 3420 4885 4953.15 1.32 0 7262 5278 5081 4983 4786 4688 5032 4737 103 1465 500 3510 10 1 20661601 1039 28.26 1.91 12 0.16 178.00 2633.00 6770 20241106 -25.70 4060 20240610 23.89 6770 -25.70 20241106 4060 23.89 20240610 6770 -25.70 20241106 4060 23.89 20240610 4.86 N 226400 500 103 억 271829 N N 0 N 00 N
9 20241128 091117 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 4895 10 2 0.20 38634675 7908 3.07 4880 4915 4835 6350 3420 4885 4885.52 1.32 0 62 5278 5081 4983 4786 4688 5032 4737 103 1465 500 3510 5 1 20661601 1011 27.50 1.86 12 0.04 178.00 2633.00 6770 20241106 -27.70 4060 20240610 20.57 6770 -27.70 20241106 4060 20.57 20240610 6770 -27.70 20241106 4060 20.57 20240610 4.86 N 226400 500 103 억 271829 N N 0 N 00 N
10 20241127 161050 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 4885 -215 5 -4.22 1272928225 257449 326.97 5180 5180 4885 6630 3570 5100 4944.43 1.54 0 -60906 5260 5180 5120 5040 4980 5150 5010 103 1530 500 3670 5 1 20661601 1009 27.44 1.86 12 1.25 178.00 2633.00 6770 20241106 -27.84 4060 20240610 20.32 6770 -27.84 20241106 4060 20.32 20240610 6770 -27.84 20241106 4060 20.32 20240610 4.88 N 226400 500 103 억 318495 N N 0 N 00 N
11 20241127 151113 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 4900 -200 5 -3.92 1212931710 245174 311.38 5180 5180 4885 6630 3570 5100 4947.23 1.54 0 -56614 5260 5180 5120 5040 4980 5150 5010 103 1530 500 3670 5 1 20661601 1012 27.53 1.86 12 1.19 178.00 2633.00 6770 20241106 -27.62 4060 20240610 20.69 6770 -27.62 20241106 4060 20.69 20240610 6770 -27.62 20241106 4060 20.69 20240610 4.88 N 226400 500 103 억 318495 N N 0 N 00 N
12 20241127 141108 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 4955 -145 5 -2.84 973818865 196390 249.42 5180 5180 4905 6630 3570 5100 4958.60 1.54 0 -42989 5260 5180 5120 5040 4980 5150 5010 103 1530 500 3670 5 1 20661601 1024 27.84 1.88 12 0.95 178.00 2633.00 6770 20241106 -26.81 4060 20240610 22.04 6770 -26.81 20241106 4060 22.04 20240610 6770 -26.81 20241106 4060 22.04 20240610 4.88 N 226400 500 103 억 318495 N N 0 N 00 N