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
261200/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
20241128,161139,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6280,150,2,2.45,136700630,21883,49.23,6170,6310,6150,7960,4300,6130,6246.88,0.45,0,2949,6243,6186,6133,6076,6023,6215,6105,79,1830,500,4410,10,1,15809700,993,25.84,1.62,12,0.14,243.00,3866.00,11900,20240229,-47.23,6050,20241125,3.80,11900,-47.23,20240229,6050,3.80,20241125,11900,-47.23,20240229,6050,3.80,20241125,1.05,N,261200,500,79 억,,71700,N,N,0,N,00,N
20241128,151201,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6270,140,2,2.28,133530420,21378,48.09,6170,6310,6150,7960,4300,6130,6246.16,0.45,0,3012,6243,6186,6133,6076,6023,6215,6105,79,1830,500,4410,10,1,15809700,991,25.80,1.62,12,0.14,243.00,3866.00,11900,20240229,-47.31,6050,20241125,3.64,11900,-47.31,20240229,6050,3.64,20241125,11900,-47.31,20240229,6050,3.64,20241125,1.05,N,261200,500,79 억,,71700,N,N,0,N,00,N
20241128,141158,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6310,180,2,2.94,128837540,20629,46.41,6170,6310,6150,7960,4300,6130,6245.46,0.45,0,3235,6243,6186,6133,6076,6023,6215,6105,79,1830,500,4410,10,1,15809700,998,25.97,1.63,12,0.13,243.00,3866.00,11900,20240229,-46.97,6050,20241125,4.30,11900,-46.97,20240229,6050,4.30,20241125,11900,-46.97,20240229,6050,4.30,20241125,1.05,N,261200,500,79 억,,71700,N,N,0,N,00,N
20241128,131157,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6280,150,2,2.45,113332120,18164,40.86,6170,6300,6150,7960,4300,6130,6239.38,0.45,0,2673,6243,6186,6133,6076,6023,6215,6105,79,1830,500,4410,10,1,15809700,993,25.84,1.62,12,0.11,243.00,3866.00,11900,20240229,-47.23,6050,20241125,3.80,11900,-47.23,20240229,6050,3.80,20241125,11900,-47.23,20240229,6050,3.80,20241125,1.05,N,261200,500,79 억,,71700,N,N,0,N,00,N
20241128,121156,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6270,140,2,2.28,99122240,15896,35.76,6170,6300,6150,7960,4300,6130,6235.67,0.45,0,2847,6243,6186,6133,6076,6023,6215,6105,79,1830,500,4410,10,1,15809700,991,25.80,1.62,12,0.10,243.00,3866.00,11900,20240229,-47.31,6050,20241125,3.64,11900,-47.31,20240229,6050,3.64,20241125,11900,-47.31,20240229,6050,3.64,20241125,1.05,N,261200,500,79 억,,71700,N,N,0,N,00,N
20241128,111200,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6230,100,2,1.63,75617960,12121,27.27,6170,6300,6150,7960,4300,6130,6238.59,0.45,0,2210,6243,6186,6133,6076,6023,6215,6105,79,1830,500,4410,10,1,15809700,985,25.64,1.61,12,0.08,243.00,3866.00,11900,20240229,-47.65,6050,20241125,2.98,11900,-47.65,20240229,6050,2.98,20241125,11900,-47.65,20240229,6050,2.98,20241125,1.05,N,261200,500,79 억,,71700,N,N,0,N,00,N
20241128,101158,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6280,150,2,2.45,52116940,8370,18.83,6170,6290,6150,7960,4300,6130,6226.64,0.45,0,1346,6243,6186,6133,6076,6023,6215,6105,79,1830,500,4410,10,1,15809700,993,25.84,1.62,12,0.05,243.00,3866.00,11900,20240229,-47.23,6050,20241125,3.80,11900,-47.23,20240229,6050,3.80,20241125,11900,-47.23,20240229,6050,3.80,20241125,1.05,N,261200,500,79 억,,71700,N,N,0,N,00,N
20241128,091155,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6170,40,2,0.65,7068990,1146,2.58,6170,6180,6150,7960,4300,6130,6168.40,0.45,0,-130,6243,6186,6133,6076,6023,6215,6105,79,1830,500,4410,10,1,15809700,975,25.39,1.60,12,0.01,243.00,3866.00,11900,20240229,-48.15,6050,20241125,1.98,11900,-48.15,20240229,6050,1.98,20241125,11900,-48.15,20240229,6050,1.98,20241125,1.05,N,261200,500,79 억,,71700,N,N,0,N,00,N
20241127,161126,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6130,-30,5,-0.49,271807920,44447,101.55,6110,6190,6080,8000,4320,6160,6115.33,0.50,0,-7013,6333,6246,6173,6086,6013,6290,6130,79,1840,500,4430,10,1,15809700,969,25.23,1.59,12,0.28,243.00,3866.00,11900,20240229,-48.49,6050,20241125,1.32,11900,-48.49,20240229,6050,1.32,20241125,11900,-48.49,20240229,6050,1.32,20241125,1.03,N,261200,500,79 억,,78761,N,Y,0,N,00,N
20241127,151150,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6100,-60,5,-0.97,221675360,36235,82.79,6110,6190,6100,8000,4320,6160,6117.71,0.50,0,-5321,6333,6246,6173,6086,6013,6290,6130,79,1840,500,4430,10,1,15809700,964,25.10,1.58,12,0.23,243.00,3866.00,11900,20240229,-48.74,6050,20241125,0.83,11900,-48.74,20240229,6050,0.83,20241125,11900,-48.74,20240229,6050,0.83,20241125,1.03,N,261200,500,79 억,,78761,N,N,0,N,00,N
20241127,141145,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6140,-20,5,-0.32,120074550,19597,44.77,6110,6190,6110,8000,4320,6160,6127.19,0.50,0,-3671,6333,6246,6173,6086,6013,6290,6130,79,1840,500,4430,10,1,15809700,971,25.27,1.59,12,0.12,243.00,3866.00,11900,20240229,-48.40,6050,20241125,1.49,11900,-48.40,20240229,6050,1.49,20241125,11900,-48.40,20240229,6050,1.49,20241125,1.03,N,261200,500,79 억,,78761,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 161139 57 100.00 KOSDAQ 의료정밀기기 N N N N N 6280 150 2 2.45 136700630 21883 49.23 6170 6310 6150 7960 4300 6130 6246.88 0.45 0 2949 6243 6186 6133 6076 6023 6215 6105 79 1830 500 4410 10 1 15809700 993 25.84 1.62 12 0.14 243.00 3866.00 11900 20240229 -47.23 6050 20241125 3.80 11900 -47.23 20240229 6050 3.80 20241125 11900 -47.23 20240229 6050 3.80 20241125 1.05 N 261200 500 79 억 71700 N N 0 N 00 N
3 20241128 151201 57 100.00 KOSDAQ 의료정밀기기 N N N N N 6270 140 2 2.28 133530420 21378 48.09 6170 6310 6150 7960 4300 6130 6246.16 0.45 0 3012 6243 6186 6133 6076 6023 6215 6105 79 1830 500 4410 10 1 15809700 991 25.80 1.62 12 0.14 243.00 3866.00 11900 20240229 -47.31 6050 20241125 3.64 11900 -47.31 20240229 6050 3.64 20241125 11900 -47.31 20240229 6050 3.64 20241125 1.05 N 261200 500 79 억 71700 N N 0 N 00 N
4 20241128 141158 57 100.00 KOSDAQ 의료정밀기기 N N N N N 6310 180 2 2.94 128837540 20629 46.41 6170 6310 6150 7960 4300 6130 6245.46 0.45 0 3235 6243 6186 6133 6076 6023 6215 6105 79 1830 500 4410 10 1 15809700 998 25.97 1.63 12 0.13 243.00 3866.00 11900 20240229 -46.97 6050 20241125 4.30 11900 -46.97 20240229 6050 4.30 20241125 11900 -46.97 20240229 6050 4.30 20241125 1.05 N 261200 500 79 억 71700 N N 0 N 00 N
5 20241128 131157 57 100.00 KOSDAQ 의료정밀기기 N N N N N 6280 150 2 2.45 113332120 18164 40.86 6170 6300 6150 7960 4300 6130 6239.38 0.45 0 2673 6243 6186 6133 6076 6023 6215 6105 79 1830 500 4410 10 1 15809700 993 25.84 1.62 12 0.11 243.00 3866.00 11900 20240229 -47.23 6050 20241125 3.80 11900 -47.23 20240229 6050 3.80 20241125 11900 -47.23 20240229 6050 3.80 20241125 1.05 N 261200 500 79 억 71700 N N 0 N 00 N
6 20241128 121156 57 100.00 KOSDAQ 의료정밀기기 N N N N N 6270 140 2 2.28 99122240 15896 35.76 6170 6300 6150 7960 4300 6130 6235.67 0.45 0 2847 6243 6186 6133 6076 6023 6215 6105 79 1830 500 4410 10 1 15809700 991 25.80 1.62 12 0.10 243.00 3866.00 11900 20240229 -47.31 6050 20241125 3.64 11900 -47.31 20240229 6050 3.64 20241125 11900 -47.31 20240229 6050 3.64 20241125 1.05 N 261200 500 79 억 71700 N N 0 N 00 N
7 20241128 111200 57 100.00 KOSDAQ 의료정밀기기 N N N N N 6230 100 2 1.63 75617960 12121 27.27 6170 6300 6150 7960 4300 6130 6238.59 0.45 0 2210 6243 6186 6133 6076 6023 6215 6105 79 1830 500 4410 10 1 15809700 985 25.64 1.61 12 0.08 243.00 3866.00 11900 20240229 -47.65 6050 20241125 2.98 11900 -47.65 20240229 6050 2.98 20241125 11900 -47.65 20240229 6050 2.98 20241125 1.05 N 261200 500 79 억 71700 N N 0 N 00 N
8 20241128 101158 57 100.00 KOSDAQ 의료정밀기기 N N N N N 6280 150 2 2.45 52116940 8370 18.83 6170 6290 6150 7960 4300 6130 6226.64 0.45 0 1346 6243 6186 6133 6076 6023 6215 6105 79 1830 500 4410 10 1 15809700 993 25.84 1.62 12 0.05 243.00 3866.00 11900 20240229 -47.23 6050 20241125 3.80 11900 -47.23 20240229 6050 3.80 20241125 11900 -47.23 20240229 6050 3.80 20241125 1.05 N 261200 500 79 억 71700 N N 0 N 00 N
9 20241128 091155 57 100.00 KOSDAQ 의료정밀기기 N N N N N 6170 40 2 0.65 7068990 1146 2.58 6170 6180 6150 7960 4300 6130 6168.40 0.45 0 -130 6243 6186 6133 6076 6023 6215 6105 79 1830 500 4410 10 1 15809700 975 25.39 1.60 12 0.01 243.00 3866.00 11900 20240229 -48.15 6050 20241125 1.98 11900 -48.15 20240229 6050 1.98 20241125 11900 -48.15 20240229 6050 1.98 20241125 1.05 N 261200 500 79 억 71700 N N 0 N 00 N
10 20241127 161126 57 100.00 KOSDAQ 의료정밀기기 N N N N N 6130 -30 5 -0.49 271807920 44447 101.55 6110 6190 6080 8000 4320 6160 6115.33 0.50 0 -7013 6333 6246 6173 6086 6013 6290 6130 79 1840 500 4430 10 1 15809700 969 25.23 1.59 12 0.28 243.00 3866.00 11900 20240229 -48.49 6050 20241125 1.32 11900 -48.49 20240229 6050 1.32 20241125 11900 -48.49 20240229 6050 1.32 20241125 1.03 N 261200 500 79 억 78761 N Y 0 N 00 N
11 20241127 151150 57 100.00 KOSDAQ 의료정밀기기 N N N N N 6100 -60 5 -0.97 221675360 36235 82.79 6110 6190 6100 8000 4320 6160 6117.71 0.50 0 -5321 6333 6246 6173 6086 6013 6290 6130 79 1840 500 4430 10 1 15809700 964 25.10 1.58 12 0.23 243.00 3866.00 11900 20240229 -48.74 6050 20241125 0.83 11900 -48.74 20240229 6050 0.83 20241125 11900 -48.74 20240229 6050 0.83 20241125 1.03 N 261200 500 79 억 78761 N N 0 N 00 N
12 20241127 141145 57 100.00 KOSDAQ 의료정밀기기 N N N N N 6140 -20 5 -0.32 120074550 19597 44.77 6110 6190 6110 8000 4320 6160 6127.19 0.50 0 -3671 6333 6246 6173 6086 6013 6290 6130 79 1840 500 4430 10 1 15809700 971 25.27 1.59 12 0.12 243.00 3866.00 11900 20240229 -48.40 6050 20241125 1.49 11900 -48.40 20240229 6050 1.49 20241125 11900 -48.40 20240229 6050 1.49 20241125 1.03 N 261200 500 79 억 78761 N N 0 N 00 N