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
335810/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
20241128,161255,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2880,-45,5,-1.54,43927345,15294,174.01,2925,2935,2820,3800,2050,2925,2872.19,0.00,0,-583,3008,2966,2928,2886,2848,2987,2907,58,875,500,1930,5,1,11614526,334,-7.44,1.04,12,0.13,-387.00,2758.00,6350,20240216,-54.65,2785,20241121,3.41,6350,-54.65,20240216,2785,3.41,20241121,6350,-54.65,20240216,2785,3.41,20241121,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N
20241128,151320,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2835,-90,5,-3.08,30588280,10622,120.86,2925,2935,2830,3800,2050,2925,2879.71,0.00,0,-582,3008,2966,2928,2886,2848,2987,2907,58,875,500,1930,5,1,11614526,329,-7.33,1.03,12,0.09,-387.00,2758.00,6350,20240216,-55.35,2785,20241121,1.80,6350,-55.35,20240216,2785,1.80,20241121,6350,-55.35,20240216,2785,1.80,20241121,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N
20241128,141318,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2880,-45,5,-1.54,18988145,6563,74.67,2925,2935,2870,3800,2050,2925,2893.21,0.00,0,-520,3008,2966,2928,2886,2848,2987,2907,58,875,500,1930,5,1,11614526,334,-7.44,1.04,12,0.06,-387.00,2758.00,6350,20240216,-54.65,2785,20241121,3.41,6350,-54.65,20240216,2785,3.41,20241121,6350,-54.65,20240216,2785,3.41,20241121,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N
20241128,131315,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2885,-40,5,-1.37,13004920,4485,51.03,2925,2935,2885,3800,2050,2925,2899.65,0.00,0,-263,3008,2966,2928,2886,2848,2987,2907,58,875,500,1930,5,1,11614526,335,-7.45,1.05,12,0.04,-387.00,2758.00,6350,20240216,-54.57,2785,20241121,3.59,6350,-54.57,20240216,2785,3.59,20241121,6350,-54.57,20240216,2785,3.59,20241121,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N
20241128,121313,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2900,-25,5,-0.85,10024680,3454,39.30,2925,2935,2885,3800,2050,2925,2902.34,0.00,0,-262,3008,2966,2928,2886,2848,2987,2907,58,875,500,1930,5,1,11614526,337,-7.49,1.05,12,0.03,-387.00,2758.00,6350,20240216,-54.33,2785,20241121,4.13,6350,-54.33,20240216,2785,4.13,20241121,6350,-54.33,20240216,2785,4.13,20241121,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N
20241128,111317,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2905,-20,5,-0.68,9383675,3233,36.78,2925,2935,2885,3800,2050,2925,2902.47,0.00,0,-262,3008,2966,2928,2886,2848,2987,2907,58,875,500,1930,5,1,11614526,337,-7.51,1.05,12,0.03,-387.00,2758.00,6350,20240216,-54.25,2785,20241121,4.31,6350,-54.25,20240216,2785,4.31,20241121,6350,-54.25,20240216,2785,4.31,20241121,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N
20241128,101315,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2900,-25,5,-0.85,7924385,2730,31.06,2925,2935,2885,3800,2050,2925,2902.71,0.00,0,-261,3008,2966,2928,2886,2848,2987,2907,58,875,500,1930,5,1,11614526,337,-7.49,1.05,12,0.02,-387.00,2758.00,6350,20240216,-54.33,2785,20241121,4.13,6350,-54.33,20240216,2785,4.13,20241121,6350,-54.33,20240216,2785,4.13,20241121,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N
20241128,091313,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2935,10,2,0.34,406295,139,1.58,2925,2935,2910,3800,2050,2925,2922.99,0.00,0,-89,3008,2966,2928,2886,2848,2987,2907,58,875,500,1930,5,1,11614526,341,-7.58,1.06,12,0.00,-387.00,2758.00,6350,20240216,-53.78,2785,20241121,5.39,6350,-53.78,20240216,2785,5.39,20241121,6350,-53.78,20240216,2785,5.39,20241121,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N
20241127,161241,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2925,25,2,0.86,25528870,8767,170.76,2900,2970,2890,3770,2030,2900,2911.93,0.00,0,-1754,2936,2917,2881,2862,2826,2927,2872,58,870,500,1910,5,1,11614526,340,-7.56,1.06,12,0.08,-387.00,2758.00,6350,20240216,-53.94,2785,20241121,5.03,6350,-53.94,20240216,2785,5.03,20241121,6350,-53.94,20240216,2785,5.03,20241121,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N
20241127,151307,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2915,15,2,0.52,21938225,7539,146.84,2900,2970,2890,3770,2030,2900,2909.96,0.00,0,-1613,2936,2917,2881,2862,2826,2927,2872,58,870,500,1910,5,1,11614526,339,-7.53,1.06,12,0.06,-387.00,2758.00,6350,20240216,-54.09,2785,20241121,4.67,6350,-54.09,20240216,2785,4.67,20241121,6350,-54.09,20240216,2785,4.67,20241121,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N
20241127,141300,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2910,10,2,0.34,17670455,6072,118.27,2900,2970,2890,3770,2030,2900,2910.15,0.00,0,-1539,2936,2917,2881,2862,2826,2927,2872,58,870,500,1910,5,1,11614526,338,-7.52,1.06,12,0.05,-387.00,2758.00,6350,20240216,-54.17,2785,20241121,4.49,6350,-54.17,20240216,2785,4.49,20241121,6350,-54.17,20240216,2785,4.49,20241121,0.00,N,335810,500,58 억,,0,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 161255 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2880 -45 5 -1.54 43927345 15294 174.01 2925 2935 2820 3800 2050 2925 2872.19 0.00 0 -583 3008 2966 2928 2886 2848 2987 2907 58 875 500 1930 5 1 11614526 334 -7.44 1.04 12 0.13 -387.00 2758.00 6350 20240216 -54.65 2785 20241121 3.41 6350 -54.65 20240216 2785 3.41 20241121 6350 -54.65 20240216 2785 3.41 20241121 0.00 N 335810 500 58 억 0 N N 0 N 00 N
3 20241128 151320 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2835 -90 5 -3.08 30588280 10622 120.86 2925 2935 2830 3800 2050 2925 2879.71 0.00 0 -582 3008 2966 2928 2886 2848 2987 2907 58 875 500 1930 5 1 11614526 329 -7.33 1.03 12 0.09 -387.00 2758.00 6350 20240216 -55.35 2785 20241121 1.80 6350 -55.35 20240216 2785 1.80 20241121 6350 -55.35 20240216 2785 1.80 20241121 0.00 N 335810 500 58 억 0 N N 0 N 00 N
4 20241128 141318 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2880 -45 5 -1.54 18988145 6563 74.67 2925 2935 2870 3800 2050 2925 2893.21 0.00 0 -520 3008 2966 2928 2886 2848 2987 2907 58 875 500 1930 5 1 11614526 334 -7.44 1.04 12 0.06 -387.00 2758.00 6350 20240216 -54.65 2785 20241121 3.41 6350 -54.65 20240216 2785 3.41 20241121 6350 -54.65 20240216 2785 3.41 20241121 0.00 N 335810 500 58 억 0 N N 0 N 00 N
5 20241128 131315 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2885 -40 5 -1.37 13004920 4485 51.03 2925 2935 2885 3800 2050 2925 2899.65 0.00 0 -263 3008 2966 2928 2886 2848 2987 2907 58 875 500 1930 5 1 11614526 335 -7.45 1.05 12 0.04 -387.00 2758.00 6350 20240216 -54.57 2785 20241121 3.59 6350 -54.57 20240216 2785 3.59 20241121 6350 -54.57 20240216 2785 3.59 20241121 0.00 N 335810 500 58 억 0 N N 0 N 00 N
6 20241128 121313 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2900 -25 5 -0.85 10024680 3454 39.30 2925 2935 2885 3800 2050 2925 2902.34 0.00 0 -262 3008 2966 2928 2886 2848 2987 2907 58 875 500 1930 5 1 11614526 337 -7.49 1.05 12 0.03 -387.00 2758.00 6350 20240216 -54.33 2785 20241121 4.13 6350 -54.33 20240216 2785 4.13 20241121 6350 -54.33 20240216 2785 4.13 20241121 0.00 N 335810 500 58 억 0 N N 0 N 00 N
7 20241128 111317 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2905 -20 5 -0.68 9383675 3233 36.78 2925 2935 2885 3800 2050 2925 2902.47 0.00 0 -262 3008 2966 2928 2886 2848 2987 2907 58 875 500 1930 5 1 11614526 337 -7.51 1.05 12 0.03 -387.00 2758.00 6350 20240216 -54.25 2785 20241121 4.31 6350 -54.25 20240216 2785 4.31 20241121 6350 -54.25 20240216 2785 4.31 20241121 0.00 N 335810 500 58 억 0 N N 0 N 00 N
8 20241128 101315 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2900 -25 5 -0.85 7924385 2730 31.06 2925 2935 2885 3800 2050 2925 2902.71 0.00 0 -261 3008 2966 2928 2886 2848 2987 2907 58 875 500 1930 5 1 11614526 337 -7.49 1.05 12 0.02 -387.00 2758.00 6350 20240216 -54.33 2785 20241121 4.13 6350 -54.33 20240216 2785 4.13 20241121 6350 -54.33 20240216 2785 4.13 20241121 0.00 N 335810 500 58 억 0 N N 0 N 00 N
9 20241128 091313 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2935 10 2 0.34 406295 139 1.58 2925 2935 2910 3800 2050 2925 2922.99 0.00 0 -89 3008 2966 2928 2886 2848 2987 2907 58 875 500 1930 5 1 11614526 341 -7.58 1.06 12 0.00 -387.00 2758.00 6350 20240216 -53.78 2785 20241121 5.39 6350 -53.78 20240216 2785 5.39 20241121 6350 -53.78 20240216 2785 5.39 20241121 0.00 N 335810 500 58 억 0 N N 0 N 00 N
10 20241127 161241 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2925 25 2 0.86 25528870 8767 170.76 2900 2970 2890 3770 2030 2900 2911.93 0.00 0 -1754 2936 2917 2881 2862 2826 2927 2872 58 870 500 1910 5 1 11614526 340 -7.56 1.06 12 0.08 -387.00 2758.00 6350 20240216 -53.94 2785 20241121 5.03 6350 -53.94 20240216 2785 5.03 20241121 6350 -53.94 20240216 2785 5.03 20241121 0.00 N 335810 500 58 억 0 N N 0 N 00 N
11 20241127 151307 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2915 15 2 0.52 21938225 7539 146.84 2900 2970 2890 3770 2030 2900 2909.96 0.00 0 -1613 2936 2917 2881 2862 2826 2927 2872 58 870 500 1910 5 1 11614526 339 -7.53 1.06 12 0.06 -387.00 2758.00 6350 20240216 -54.09 2785 20241121 4.67 6350 -54.09 20240216 2785 4.67 20241121 6350 -54.09 20240216 2785 4.67 20241121 0.00 N 335810 500 58 억 0 N N 0 N 00 N
12 20241127 141300 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2910 10 2 0.34 17670455 6072 118.27 2900 2970 2890 3770 2030 2900 2910.15 0.00 0 -1539 2936 2917 2881 2862 2826 2927 2872 58 870 500 1910 5 1 11614526 338 -7.52 1.06 12 0.05 -387.00 2758.00 6350 20240216 -54.17 2785 20241121 4.49 6350 -54.17 20240216 2785 4.49 20241121 6350 -54.17 20240216 2785 4.49 20241121 0.00 N 335810 500 58 억 0 N N 0 N 00 N