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
314930/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
20241128,161236,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,17270,-280,5,-1.60,4720717610,271387,55.05,17550,17740,17070,22800,12290,17550,17395.00,3.18,0,-19191,18476,18012,17156,16692,15836,18245,16925,149,5250,500,11230,10,1,29764103,5140,-523.33,9.54,12,0.91,-33.00,1811.00,24200,20241011,-28.64,8250,20240417,109.33,24200,-28.64,20241011,8250,109.33,20240417,72000,-76.01,20240115,8250,109.33,20240417,4.05,N,314930,500,148 억,,945043,N,N,0,N,00,N
20241128,151301,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,17270,-280,5,-1.60,4642783360,266875,54.13,17550,17740,17070,22800,12290,17550,17396.85,3.18,0,-19473,18476,18012,17156,16692,15836,18245,16925,149,5250,500,11230,10,1,29764103,5140,-523.33,9.54,12,0.90,-33.00,1811.00,24200,20241011,-28.64,8250,20240417,109.33,24200,-28.64,20241011,8250,109.33,20240417,72000,-76.01,20240115,8250,109.33,20240417,4.05,N,314930,500,148 억,,945043,N,N,0,N,00,N
20241128,141258,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,17220,-330,5,-1.88,4076784590,234157,47.50,17550,17740,17070,22800,12290,17550,17410.47,3.18,0,-12289,18476,18012,17156,16692,15836,18245,16925,149,5250,500,11230,10,1,29764103,5125,-521.82,9.51,12,0.79,-33.00,1811.00,24200,20241011,-28.84,8250,20240417,108.73,24200,-28.84,20241011,8250,108.73,20240417,72000,-76.08,20240115,8250,108.73,20240417,4.05,N,314930,500,148 억,,945043,N,N,0,N,00,N
20241128,131256,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,17250,-300,5,-1.71,3833488510,220000,44.63,17550,17740,17070,22800,12290,17550,17424.95,3.18,0,-11679,18476,18012,17156,16692,15836,18245,16925,149,5250,500,11230,10,1,29764103,5134,-522.73,9.53,12,0.74,-33.00,1811.00,24200,20241011,-28.72,8250,20240417,109.09,24200,-28.72,20241011,8250,109.09,20240417,72000,-76.04,20240115,8250,109.09,20240417,4.05,N,314930,500,148 억,,945043,N,N,0,N,00,N
20241128,121255,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,17100,-450,5,-2.56,3572428670,204816,41.55,17550,17740,17070,22800,12290,17550,17442.14,3.18,0,-6933,18476,18012,17156,16692,15836,18245,16925,149,5250,500,11230,10,1,29764103,5090,-518.18,9.44,12,0.69,-33.00,1811.00,24200,20241011,-29.34,8250,20240417,107.27,24200,-29.34,20241011,8250,107.27,20240417,72000,-76.25,20240115,8250,107.27,20240417,4.05,N,314930,500,148 억,,945043,N,N,0,N,00,N
20241128,111258,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,17400,-150,5,-0.85,2466129510,140527,28.50,17550,17740,17250,22800,12290,17550,17549.15,3.18,0,-15317,18476,18012,17156,16692,15836,18245,16925,149,5250,500,11230,10,1,29764103,5179,-527.27,9.61,12,0.47,-33.00,1811.00,24200,20241011,-28.10,8250,20240417,110.91,24200,-28.10,20241011,8250,110.91,20240417,72000,-75.83,20240115,8250,110.91,20240417,4.05,N,314930,500,148 억,,945043,N,N,0,N,00,N
20241128,101256,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,17600,50,2,0.28,1408088760,80303,16.29,17550,17670,17250,22800,12290,17550,17534.70,3.18,0,-1692,18476,18012,17156,16692,15836,18245,16925,149,5250,500,11230,10,1,29764103,5238,-533.33,9.72,12,0.27,-33.00,1811.00,24200,20241011,-27.27,8250,20240417,113.33,24200,-27.27,20241011,8250,113.33,20240417,72000,-75.56,20240115,8250,113.33,20240417,4.05,N,314930,500,148 억,,945043,N,N,0,N,00,N
20241128,091254,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,17490,-60,5,-0.34,332944970,19035,3.86,17550,17620,17250,22800,12290,17550,17491.20,3.18,0,-1604,18476,18012,17156,16692,15836,18245,16925,149,5250,500,11230,10,1,29764103,5206,-530.00,9.66,12,0.06,-33.00,1811.00,24200,20241011,-27.73,8250,20240417,112.00,24200,-27.73,20241011,8250,112.00,20240417,72000,-75.71,20240115,8250,112.00,20240417,4.05,N,314930,500,148 억,,945043,N,N,0,N,00,N
20241127,161222,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,17550,1010,2,6.11,8336624470,491203,229.57,16540,17620,16300,21500,11580,16540,16971.10,3.08,0,35670,17153,16846,16543,16236,15933,16695,16085,149,4960,500,10580,10,1,29764103,5224,-531.82,9.69,12,1.65,-33.00,1811.00,24200,20241011,-27.48,8250,20240417,112.73,24200,-27.48,20241011,8250,112.73,20240417,72000,-75.62,20240115,8250,112.73,20240417,4.05,N,314930,500,148 억,,916875,N,N,230,N,00,N
20241127,151248,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,17480,940,2,5.68,8011199370,472641,220.90,16540,17620,16300,21500,11580,16540,16949.86,3.08,0,34733,17153,16846,16543,16236,15933,16695,16085,149,4960,500,10580,10,1,29764103,5203,-529.70,9.65,12,1.59,-33.00,1811.00,24200,20241011,-27.77,8250,20240417,111.88,24200,-27.77,20241011,8250,111.88,20240417,72000,-75.72,20240115,8250,111.88,20240417,4.05,N,314930,500,148 억,,916875,N,N,230,N,00,N
20241127,141242,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,17170,630,2,3.81,5338350100,318808,149.00,16540,17190,16300,21500,11580,16540,16744.72,3.08,0,25420,17153,16846,16543,16236,15933,16695,16085,149,4960,500,10580,10,1,29764103,5110,-520.30,9.48,12,1.07,-33.00,1811.00,24200,20241011,-29.05,8250,20240417,108.12,24200,-29.05,20241011,8250,108.12,20240417,72000,-76.15,20240115,8250,108.12,20240417,4.05,N,314930,500,148 억,,916875,N,N,230,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 161236 55 40.00 KOSDAQ 의료정밀기기 N N N Y 40 N 17270 -280 5 -1.60 4720717610 271387 55.05 17550 17740 17070 22800 12290 17550 17395.00 3.18 0 -19191 18476 18012 17156 16692 15836 18245 16925 149 5250 500 11230 10 1 29764103 5140 -523.33 9.54 12 0.91 -33.00 1811.00 24200 20241011 -28.64 8250 20240417 109.33 24200 -28.64 20241011 8250 109.33 20240417 72000 -76.01 20240115 8250 109.33 20240417 4.05 N 314930 500 148 억 945043 N N 0 N 00 N
3 20241128 151301 55 40.00 KOSDAQ 의료정밀기기 N N N Y 40 N 17270 -280 5 -1.60 4642783360 266875 54.13 17550 17740 17070 22800 12290 17550 17396.85 3.18 0 -19473 18476 18012 17156 16692 15836 18245 16925 149 5250 500 11230 10 1 29764103 5140 -523.33 9.54 12 0.90 -33.00 1811.00 24200 20241011 -28.64 8250 20240417 109.33 24200 -28.64 20241011 8250 109.33 20240417 72000 -76.01 20240115 8250 109.33 20240417 4.05 N 314930 500 148 억 945043 N N 0 N 00 N
4 20241128 141258 55 40.00 KOSDAQ 의료정밀기기 N N N Y 40 N 17220 -330 5 -1.88 4076784590 234157 47.50 17550 17740 17070 22800 12290 17550 17410.47 3.18 0 -12289 18476 18012 17156 16692 15836 18245 16925 149 5250 500 11230 10 1 29764103 5125 -521.82 9.51 12 0.79 -33.00 1811.00 24200 20241011 -28.84 8250 20240417 108.73 24200 -28.84 20241011 8250 108.73 20240417 72000 -76.08 20240115 8250 108.73 20240417 4.05 N 314930 500 148 억 945043 N N 0 N 00 N
5 20241128 131256 55 40.00 KOSDAQ 의료정밀기기 N N N Y 40 N 17250 -300 5 -1.71 3833488510 220000 44.63 17550 17740 17070 22800 12290 17550 17424.95 3.18 0 -11679 18476 18012 17156 16692 15836 18245 16925 149 5250 500 11230 10 1 29764103 5134 -522.73 9.53 12 0.74 -33.00 1811.00 24200 20241011 -28.72 8250 20240417 109.09 24200 -28.72 20241011 8250 109.09 20240417 72000 -76.04 20240115 8250 109.09 20240417 4.05 N 314930 500 148 억 945043 N N 0 N 00 N
6 20241128 121255 55 40.00 KOSDAQ 의료정밀기기 N N N Y 40 N 17100 -450 5 -2.56 3572428670 204816 41.55 17550 17740 17070 22800 12290 17550 17442.14 3.18 0 -6933 18476 18012 17156 16692 15836 18245 16925 149 5250 500 11230 10 1 29764103 5090 -518.18 9.44 12 0.69 -33.00 1811.00 24200 20241011 -29.34 8250 20240417 107.27 24200 -29.34 20241011 8250 107.27 20240417 72000 -76.25 20240115 8250 107.27 20240417 4.05 N 314930 500 148 억 945043 N N 0 N 00 N
7 20241128 111258 55 40.00 KOSDAQ 의료정밀기기 N N N Y 40 N 17400 -150 5 -0.85 2466129510 140527 28.50 17550 17740 17250 22800 12290 17550 17549.15 3.18 0 -15317 18476 18012 17156 16692 15836 18245 16925 149 5250 500 11230 10 1 29764103 5179 -527.27 9.61 12 0.47 -33.00 1811.00 24200 20241011 -28.10 8250 20240417 110.91 24200 -28.10 20241011 8250 110.91 20240417 72000 -75.83 20240115 8250 110.91 20240417 4.05 N 314930 500 148 억 945043 N N 0 N 00 N
8 20241128 101256 55 40.00 KOSDAQ 의료정밀기기 N N N Y 40 N 17600 50 2 0.28 1408088760 80303 16.29 17550 17670 17250 22800 12290 17550 17534.70 3.18 0 -1692 18476 18012 17156 16692 15836 18245 16925 149 5250 500 11230 10 1 29764103 5238 -533.33 9.72 12 0.27 -33.00 1811.00 24200 20241011 -27.27 8250 20240417 113.33 24200 -27.27 20241011 8250 113.33 20240417 72000 -75.56 20240115 8250 113.33 20240417 4.05 N 314930 500 148 억 945043 N N 0 N 00 N
9 20241128 091254 55 40.00 KOSDAQ 의료정밀기기 N N N Y 40 N 17490 -60 5 -0.34 332944970 19035 3.86 17550 17620 17250 22800 12290 17550 17491.20 3.18 0 -1604 18476 18012 17156 16692 15836 18245 16925 149 5250 500 11230 10 1 29764103 5206 -530.00 9.66 12 0.06 -33.00 1811.00 24200 20241011 -27.73 8250 20240417 112.00 24200 -27.73 20241011 8250 112.00 20240417 72000 -75.71 20240115 8250 112.00 20240417 4.05 N 314930 500 148 억 945043 N N 0 N 00 N
10 20241127 161222 55 40.00 KOSDAQ 의료정밀기기 N N N Y 40 N 17550 1010 2 6.11 8336624470 491203 229.57 16540 17620 16300 21500 11580 16540 16971.10 3.08 0 35670 17153 16846 16543 16236 15933 16695 16085 149 4960 500 10580 10 1 29764103 5224 -531.82 9.69 12 1.65 -33.00 1811.00 24200 20241011 -27.48 8250 20240417 112.73 24200 -27.48 20241011 8250 112.73 20240417 72000 -75.62 20240115 8250 112.73 20240417 4.05 N 314930 500 148 억 916875 N N 230 N 00 N
11 20241127 151248 55 40.00 KOSDAQ 의료정밀기기 N N N Y 40 N 17480 940 2 5.68 8011199370 472641 220.90 16540 17620 16300 21500 11580 16540 16949.86 3.08 0 34733 17153 16846 16543 16236 15933 16695 16085 149 4960 500 10580 10 1 29764103 5203 -529.70 9.65 12 1.59 -33.00 1811.00 24200 20241011 -27.77 8250 20240417 111.88 24200 -27.77 20241011 8250 111.88 20240417 72000 -75.72 20240115 8250 111.88 20240417 4.05 N 314930 500 148 억 916875 N N 230 N 00 N
12 20241127 141242 55 40.00 KOSDAQ 의료정밀기기 N N N Y 40 N 17170 630 2 3.81 5338350100 318808 149.00 16540 17190 16300 21500 11580 16540 16744.72 3.08 0 25420 17153 16846 16543 16236 15933 16695 16085 149 4960 500 10580 10 1 29764103 5110 -520.30 9.48 12 1.07 -33.00 1811.00 24200 20241011 -29.05 8250 20240417 108.12 24200 -29.05 20241011 8250 108.12 20240417 72000 -76.15 20240115 8250 108.12 20240417 4.05 N 314930 500 148 억 916875 N N 230 N 00 N