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
228670/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
20241128,161105,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6100,80,2,1.33,306782010,50704,65.45,6000,6170,5980,7820,4220,6020,6050.45,11.83,0,21877,6273,6146,6043,5916,5813,6095,5865,77,1800,500,4210,10,1,15495254,945,-43.88,0.74,12,0.33,-139.00,8212.00,25700,20231121,-76.26,5900,20241122,3.39,25100,-75.70,20240109,5900,3.39,20241122,25100,-75.70,20240109,5900,3.39,20241122,4.07,N,228670,500,77 억,,1833575,N,N,2,N,00,N
20241128,151126,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6090,70,2,1.16,297484290,49176,63.48,6000,6170,5980,7820,4220,6020,6049.38,11.83,0,21263,6273,6146,6043,5916,5813,6095,5865,77,1800,500,4210,10,1,15495254,944,-43.81,0.74,12,0.32,-139.00,8212.00,25700,20231121,-76.30,5900,20241122,3.22,25100,-75.74,20240109,5900,3.22,20241122,25100,-75.74,20240109,5900,3.22,20241122,4.07,N,228670,500,77 억,,1833575,N,N,2,N,00,N
20241128,141123,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6060,40,2,0.66,205008470,34039,43.94,6000,6090,5980,7820,4220,6020,6022.75,11.83,0,15702,6273,6146,6043,5916,5813,6095,5865,77,1800,500,4210,10,1,15495254,939,-43.60,0.74,12,0.22,-139.00,8212.00,25700,20231121,-76.42,5900,20241122,2.71,25100,-75.86,20240109,5900,2.71,20241122,25100,-75.86,20240109,5900,2.71,20241122,4.07,N,228670,500,77 억,,1833575,N,N,2,N,00,N
20241128,131122,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6020,0,3,0.00,182353270,30279,39.09,6000,6090,5980,7820,4220,6020,6022.43,11.83,0,13840,6273,6146,6043,5916,5813,6095,5865,77,1800,500,4210,10,1,15495254,933,-43.31,0.73,12,0.20,-139.00,8212.00,25700,20231121,-76.58,5900,20241122,2.03,25100,-76.02,20240109,5900,2.03,20241122,25100,-76.02,20240109,5900,2.03,20241122,4.07,N,228670,500,77 억,,1833575,N,N,2,N,00,N
20241128,121123,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5990,-30,5,-0.50,158399670,26294,33.94,6000,6090,5980,7820,4220,6020,6024.18,11.83,0,12453,6273,6146,6043,5916,5813,6095,5865,77,1800,500,4210,10,1,15495254,928,-43.09,0.73,12,0.17,-139.00,8212.00,25700,20231121,-76.69,5900,20241122,1.53,25100,-76.14,20240109,5900,1.53,20241122,25100,-76.14,20240109,5900,1.53,20241122,4.07,N,228670,500,77 억,,1833575,N,N,2,N,00,N
20241128,111126,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6010,-10,5,-0.17,82416310,13632,17.60,6000,6090,5990,7820,4220,6020,6045.80,11.83,0,3583,6273,6146,6043,5916,5813,6095,5865,77,1800,500,4210,10,1,15495254,931,-43.24,0.73,12,0.09,-139.00,8212.00,25700,20231121,-76.61,5900,20241122,1.86,25100,-76.06,20240109,5900,1.86,20241122,25100,-76.06,20240109,5900,1.86,20241122,4.07,N,228670,500,77 억,,1833575,N,N,2,N,00,N
20241128,101123,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6080,60,2,1.00,57652290,9537,12.31,6000,6090,5990,7820,4220,6020,6045.12,11.83,0,3669,6273,6146,6043,5916,5813,6095,5865,77,1800,500,4210,10,1,15495254,942,-43.74,0.74,12,0.06,-139.00,8212.00,25700,20231121,-76.34,5900,20241122,3.05,25100,-75.78,20240109,5900,3.05,20241122,25100,-75.78,20240109,5900,3.05,20241122,4.07,N,228670,500,77 억,,1833575,N,N,2,N,00,N
20241128,091119,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6050,30,2,0.50,4573740,759,0.98,6000,6090,6000,7820,4220,6020,6026.01,11.83,0,379,6273,6146,6043,5916,5813,6095,5865,77,1800,500,4210,10,1,15495254,937,-43.53,0.74,12,0.00,-139.00,8212.00,25700,20231121,-76.46,5900,20241122,2.54,25100,-75.90,20240109,5900,2.54,20241122,25100,-75.90,20240109,5900,2.54,20241122,4.07,N,228670,500,77 억,,1833575,N,N,2,N,00,N
20241127,161053,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6020,-130,5,-2.11,462258010,76987,200.39,6120,6170,5940,7990,4310,6150,6004.36,11.93,0,-11979,6303,6226,6153,6076,6003,6190,6040,77,1840,500,4300,10,1,15495254,933,-43.31,0.73,12,0.50,-139.00,8212.00,25700,20231121,-76.58,5900,20241122,2.03,25100,-76.02,20240109,5900,2.03,20241122,25100,-76.02,20240109,5900,2.03,20241122,4.18,N,228670,500,77 억,,1848116,N,N,2,N,00,N
20241127,151116,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5980,-170,5,-2.76,453871660,75591,196.76,6120,6170,5940,7990,4310,6150,6004.31,11.93,0,-12015,6303,6226,6153,6076,6003,6190,6040,77,1840,500,4300,10,1,15495254,927,-43.02,0.73,12,0.49,-139.00,8212.00,25700,20231121,-76.73,5900,20241122,1.36,25100,-76.18,20240109,5900,1.36,20241122,25100,-76.18,20240109,5900,1.36,20241122,4.18,N,228670,500,77 억,,1848116,N,N,4,N,00,N
20241127,141111,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5990,-160,5,-2.60,355308570,59067,153.75,6120,6170,5950,7990,4310,6150,6015.35,11.93,0,-10909,6303,6226,6153,6076,6003,6190,6040,77,1840,500,4300,10,1,15495254,928,-43.09,0.73,12,0.38,-139.00,8212.00,25700,20231121,-76.69,5900,20241122,1.53,25100,-76.14,20240109,5900,1.53,20241122,25100,-76.14,20240109,5900,1.53,20241122,4.18,N,228670,500,77 억,,1848116,N,N,4,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 161105 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 6100 80 2 1.33 306782010 50704 65.45 6000 6170 5980 7820 4220 6020 6050.45 11.83 0 21877 6273 6146 6043 5916 5813 6095 5865 77 1800 500 4210 10 1 15495254 945 -43.88 0.74 12 0.33 -139.00 8212.00 25700 20231121 -76.26 5900 20241122 3.39 25100 -75.70 20240109 5900 3.39 20241122 25100 -75.70 20240109 5900 3.39 20241122 4.07 N 228670 500 77 억 1833575 N N 2 N 00 N
3 20241128 151126 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 6090 70 2 1.16 297484290 49176 63.48 6000 6170 5980 7820 4220 6020 6049.38 11.83 0 21263 6273 6146 6043 5916 5813 6095 5865 77 1800 500 4210 10 1 15495254 944 -43.81 0.74 12 0.32 -139.00 8212.00 25700 20231121 -76.30 5900 20241122 3.22 25100 -75.74 20240109 5900 3.22 20241122 25100 -75.74 20240109 5900 3.22 20241122 4.07 N 228670 500 77 억 1833575 N N 2 N 00 N
4 20241128 141123 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 6060 40 2 0.66 205008470 34039 43.94 6000 6090 5980 7820 4220 6020 6022.75 11.83 0 15702 6273 6146 6043 5916 5813 6095 5865 77 1800 500 4210 10 1 15495254 939 -43.60 0.74 12 0.22 -139.00 8212.00 25700 20231121 -76.42 5900 20241122 2.71 25100 -75.86 20240109 5900 2.71 20241122 25100 -75.86 20240109 5900 2.71 20241122 4.07 N 228670 500 77 억 1833575 N N 2 N 00 N
5 20241128 131122 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 6020 0 3 0.00 182353270 30279 39.09 6000 6090 5980 7820 4220 6020 6022.43 11.83 0 13840 6273 6146 6043 5916 5813 6095 5865 77 1800 500 4210 10 1 15495254 933 -43.31 0.73 12 0.20 -139.00 8212.00 25700 20231121 -76.58 5900 20241122 2.03 25100 -76.02 20240109 5900 2.03 20241122 25100 -76.02 20240109 5900 2.03 20241122 4.07 N 228670 500 77 억 1833575 N N 2 N 00 N
6 20241128 121123 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 5990 -30 5 -0.50 158399670 26294 33.94 6000 6090 5980 7820 4220 6020 6024.18 11.83 0 12453 6273 6146 6043 5916 5813 6095 5865 77 1800 500 4210 10 1 15495254 928 -43.09 0.73 12 0.17 -139.00 8212.00 25700 20231121 -76.69 5900 20241122 1.53 25100 -76.14 20240109 5900 1.53 20241122 25100 -76.14 20240109 5900 1.53 20241122 4.07 N 228670 500 77 억 1833575 N N 2 N 00 N
7 20241128 111126 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 6010 -10 5 -0.17 82416310 13632 17.60 6000 6090 5990 7820 4220 6020 6045.80 11.83 0 3583 6273 6146 6043 5916 5813 6095 5865 77 1800 500 4210 10 1 15495254 931 -43.24 0.73 12 0.09 -139.00 8212.00 25700 20231121 -76.61 5900 20241122 1.86 25100 -76.06 20240109 5900 1.86 20241122 25100 -76.06 20240109 5900 1.86 20241122 4.07 N 228670 500 77 억 1833575 N N 2 N 00 N
8 20241128 101123 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 6080 60 2 1.00 57652290 9537 12.31 6000 6090 5990 7820 4220 6020 6045.12 11.83 0 3669 6273 6146 6043 5916 5813 6095 5865 77 1800 500 4210 10 1 15495254 942 -43.74 0.74 12 0.06 -139.00 8212.00 25700 20231121 -76.34 5900 20241122 3.05 25100 -75.78 20240109 5900 3.05 20241122 25100 -75.78 20240109 5900 3.05 20241122 4.07 N 228670 500 77 억 1833575 N N 2 N 00 N
9 20241128 091119 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 6050 30 2 0.50 4573740 759 0.98 6000 6090 6000 7820 4220 6020 6026.01 11.83 0 379 6273 6146 6043 5916 5813 6095 5865 77 1800 500 4210 10 1 15495254 937 -43.53 0.74 12 0.00 -139.00 8212.00 25700 20231121 -76.46 5900 20241122 2.54 25100 -75.90 20240109 5900 2.54 20241122 25100 -75.90 20240109 5900 2.54 20241122 4.07 N 228670 500 77 억 1833575 N N 2 N 00 N
10 20241127 161053 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 6020 -130 5 -2.11 462258010 76987 200.39 6120 6170 5940 7990 4310 6150 6004.36 11.93 0 -11979 6303 6226 6153 6076 6003 6190 6040 77 1840 500 4300 10 1 15495254 933 -43.31 0.73 12 0.50 -139.00 8212.00 25700 20231121 -76.58 5900 20241122 2.03 25100 -76.02 20240109 5900 2.03 20241122 25100 -76.02 20240109 5900 2.03 20241122 4.18 N 228670 500 77 억 1848116 N N 2 N 00 N
11 20241127 151116 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 5980 -170 5 -2.76 453871660 75591 196.76 6120 6170 5940 7990 4310 6150 6004.31 11.93 0 -12015 6303 6226 6153 6076 6003 6190 6040 77 1840 500 4300 10 1 15495254 927 -43.02 0.73 12 0.49 -139.00 8212.00 25700 20231121 -76.73 5900 20241122 1.36 25100 -76.18 20240109 5900 1.36 20241122 25100 -76.18 20240109 5900 1.36 20241122 4.18 N 228670 500 77 억 1848116 N N 4 N 00 N
12 20241127 141111 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 5990 -160 5 -2.60 355308570 59067 153.75 6120 6170 5950 7990 4310 6150 6015.35 11.93 0 -10909 6303 6226 6153 6076 6003 6190 6040 77 1840 500 4300 10 1 15495254 928 -43.09 0.73 12 0.38 -139.00 8212.00 25700 20231121 -76.69 5900 20241122 1.53 25100 -76.14 20240109 5900 1.53 20241122 25100 -76.14 20240109 5900 1.53 20241122 4.18 N 228670 500 77 억 1848116 N N 4 N 00 N