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
335890/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
20241128,161255,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,8510,380,2,4.67,20242375490,2385739,153.20,8160,8710,8160,10560,5700,8130,8484.70,2.41,0,140727,8463,8296,7973,7806,7483,8380,7890,58,2430,100,6010,10,1,58419125,4971,23.00,8.25,12,4.08,370.00,1031.00,12030,20240401,-29.26,7050,20240208,20.71,12030,-29.26,20240401,7050,20.71,20240208,12030,-29.26,20240401,7050,20.71,20240208,5.29,N,335890,100,58 억,,1408301,N,N,13,N,00,N
20241128,151321,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,8570,440,2,5.41,19707882810,2323074,149.18,8160,8710,8160,10560,5700,8130,8483.54,2.41,0,134360,8463,8296,7973,7806,7483,8380,7890,58,2430,100,6010,10,1,58419125,5007,23.16,8.31,12,3.98,370.00,1031.00,12030,20240401,-28.76,7050,20240208,21.56,12030,-28.76,20240401,7050,21.56,20240208,12030,-28.76,20240401,7050,21.56,20240208,5.29,N,335890,100,58 억,,1408301,N,N,597,N,00,N
20241128,141318,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,8630,500,2,6.15,18053078200,2130412,136.80,8160,8710,8160,10560,5700,8130,8473.98,2.41,0,122940,8463,8296,7973,7806,7483,8380,7890,58,2430,100,6010,10,1,58419125,5042,23.32,8.37,12,3.65,370.00,1031.00,12030,20240401,-28.26,7050,20240208,22.41,12030,-28.26,20240401,7050,22.41,20240208,12030,-28.26,20240401,7050,22.41,20240208,5.29,N,335890,100,58 억,,1408301,N,N,597,N,00,N
20241128,131316,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,8410,280,2,3.44,13055564240,1547372,99.36,8160,8600,8160,10560,5700,8130,8437.25,2.41,0,67210,8463,8296,7973,7806,7483,8380,7890,58,2430,100,6010,10,1,58419125,4913,22.73,8.16,12,2.65,370.00,1031.00,12030,20240401,-30.09,7050,20240208,19.29,12030,-30.09,20240401,7050,19.29,20240208,12030,-30.09,20240401,7050,19.29,20240208,5.29,N,335890,100,58 억,,1408301,N,N,597,N,00,N
20241128,121314,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,8340,210,2,2.58,11981729710,1419025,91.12,8160,8600,8160,10560,5700,8130,8443.64,2.41,0,89453,8463,8296,7973,7806,7483,8380,7890,58,2430,100,6010,10,1,58419125,4872,22.54,8.09,12,2.43,370.00,1031.00,12030,20240401,-30.67,7050,20240208,18.30,12030,-30.67,20240401,7050,18.30,20240208,12030,-30.67,20240401,7050,18.30,20240208,5.29,N,335890,100,58 억,,1408301,N,N,597,N,00,N
20241128,111317,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,8350,220,2,2.71,11302549510,1337406,85.88,8160,8600,8160,10560,5700,8130,8451.10,2.41,0,116771,8463,8296,7973,7806,7483,8380,7890,58,2430,100,6010,10,1,58419125,4878,22.57,8.10,12,2.29,370.00,1031.00,12030,20240401,-30.59,7050,20240208,18.44,12030,-30.59,20240401,7050,18.44,20240208,12030,-30.59,20240401,7050,18.44,20240208,5.29,N,335890,100,58 억,,1408301,N,N,597,N,00,N
20241128,101316,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,8340,210,2,2.58,10192662640,1204680,77.36,8160,8600,8160,10560,5700,8130,8460.89,2.41,0,160907,8463,8296,7973,7806,7483,8380,7890,58,2430,100,6010,10,1,58419125,4872,22.54,8.09,12,2.06,370.00,1031.00,12030,20240401,-30.67,7050,20240208,18.30,12030,-30.67,20240401,7050,18.30,20240208,12030,-30.67,20240401,7050,18.30,20240208,5.29,N,335890,100,58 억,,1408301,N,N,597,N,00,N
20241128,091314,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,8570,440,2,5.41,5416683380,641188,41.17,8160,8580,8160,10560,5700,8130,8447.89,2.41,0,201912,8463,8296,7973,7806,7483,8380,7890,58,2430,100,6010,10,1,58419125,5007,23.16,8.31,12,1.10,370.00,1031.00,12030,20240401,-28.76,7050,20240208,21.56,12030,-28.76,20240401,7050,21.56,20240208,12030,-28.76,20240401,7050,21.56,20240208,5.29,N,335890,100,58 억,,1408301,N,N,597,N,00,N
20241127,161241,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,8130,520,2,6.83,12300422990,1539788,144.60,7650,8140,7650,9890,5330,7610,7988.13,1.99,0,245888,8063,7836,7653,7426,7243,7745,7335,58,2280,100,5630,10,1,58419125,4749,21.97,7.89,12,2.64,370.00,1031.00,12030,20240401,-32.42,7050,20240208,15.32,12030,-32.42,20240401,7050,15.32,20240208,12030,-32.42,20240401,7050,15.32,20240208,5.28,N,335890,100,58 억,,1163805,N,N,597,N,00,N
20241127,151307,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,8120,510,2,6.70,11850014380,1484384,139.40,7650,8140,7650,9890,5330,7610,7983.12,1.99,0,244110,8063,7836,7653,7426,7243,7745,7335,58,2280,100,5630,10,1,58419125,4744,21.95,7.88,12,2.54,370.00,1031.00,12030,20240401,-32.50,7050,20240208,15.18,12030,-32.50,20240401,7050,15.18,20240208,12030,-32.50,20240401,7050,15.18,20240208,5.28,N,335890,100,58 억,,1163805,N,N,848,N,00,N
20241127,141301,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,8060,450,2,5.91,10475692670,1314362,123.43,7650,8140,7650,9890,5330,7610,7970.17,1.99,0,247002,8063,7836,7653,7426,7243,7745,7335,58,2280,100,5630,10,1,58419125,4709,21.78,7.82,12,2.25,370.00,1031.00,12030,20240401,-33.00,7050,20240208,14.33,12030,-33.00,20240401,7050,14.33,20240208,12030,-33.00,20240401,7050,14.33,20240208,5.28,N,335890,100,58 억,,1163805,N,N,848,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 55 40.00 KOSDAQ 의료정밀기기 N N N Y 40 N 8510 380 2 4.67 20242375490 2385739 153.20 8160 8710 8160 10560 5700 8130 8484.70 2.41 0 140727 8463 8296 7973 7806 7483 8380 7890 58 2430 100 6010 10 1 58419125 4971 23.00 8.25 12 4.08 370.00 1031.00 12030 20240401 -29.26 7050 20240208 20.71 12030 -29.26 20240401 7050 20.71 20240208 12030 -29.26 20240401 7050 20.71 20240208 5.29 N 335890 100 58 억 1408301 N N 13 N 00 N
3 20241128 151321 55 40.00 KOSDAQ 의료정밀기기 N N N Y 40 N 8570 440 2 5.41 19707882810 2323074 149.18 8160 8710 8160 10560 5700 8130 8483.54 2.41 0 134360 8463 8296 7973 7806 7483 8380 7890 58 2430 100 6010 10 1 58419125 5007 23.16 8.31 12 3.98 370.00 1031.00 12030 20240401 -28.76 7050 20240208 21.56 12030 -28.76 20240401 7050 21.56 20240208 12030 -28.76 20240401 7050 21.56 20240208 5.29 N 335890 100 58 억 1408301 N N 597 N 00 N
4 20241128 141318 55 40.00 KOSDAQ 의료정밀기기 N N N Y 40 N 8630 500 2 6.15 18053078200 2130412 136.80 8160 8710 8160 10560 5700 8130 8473.98 2.41 0 122940 8463 8296 7973 7806 7483 8380 7890 58 2430 100 6010 10 1 58419125 5042 23.32 8.37 12 3.65 370.00 1031.00 12030 20240401 -28.26 7050 20240208 22.41 12030 -28.26 20240401 7050 22.41 20240208 12030 -28.26 20240401 7050 22.41 20240208 5.29 N 335890 100 58 억 1408301 N N 597 N 00 N
5 20241128 131316 55 40.00 KOSDAQ 의료정밀기기 N N N Y 40 N 8410 280 2 3.44 13055564240 1547372 99.36 8160 8600 8160 10560 5700 8130 8437.25 2.41 0 67210 8463 8296 7973 7806 7483 8380 7890 58 2430 100 6010 10 1 58419125 4913 22.73 8.16 12 2.65 370.00 1031.00 12030 20240401 -30.09 7050 20240208 19.29 12030 -30.09 20240401 7050 19.29 20240208 12030 -30.09 20240401 7050 19.29 20240208 5.29 N 335890 100 58 억 1408301 N N 597 N 00 N
6 20241128 121314 55 40.00 KOSDAQ 의료정밀기기 N N N Y 40 N 8340 210 2 2.58 11981729710 1419025 91.12 8160 8600 8160 10560 5700 8130 8443.64 2.41 0 89453 8463 8296 7973 7806 7483 8380 7890 58 2430 100 6010 10 1 58419125 4872 22.54 8.09 12 2.43 370.00 1031.00 12030 20240401 -30.67 7050 20240208 18.30 12030 -30.67 20240401 7050 18.30 20240208 12030 -30.67 20240401 7050 18.30 20240208 5.29 N 335890 100 58 억 1408301 N N 597 N 00 N
7 20241128 111317 55 40.00 KOSDAQ 의료정밀기기 N N N Y 40 N 8350 220 2 2.71 11302549510 1337406 85.88 8160 8600 8160 10560 5700 8130 8451.10 2.41 0 116771 8463 8296 7973 7806 7483 8380 7890 58 2430 100 6010 10 1 58419125 4878 22.57 8.10 12 2.29 370.00 1031.00 12030 20240401 -30.59 7050 20240208 18.44 12030 -30.59 20240401 7050 18.44 20240208 12030 -30.59 20240401 7050 18.44 20240208 5.29 N 335890 100 58 억 1408301 N N 597 N 00 N
8 20241128 101316 55 40.00 KOSDAQ 의료정밀기기 N N N Y 40 N 8340 210 2 2.58 10192662640 1204680 77.36 8160 8600 8160 10560 5700 8130 8460.89 2.41 0 160907 8463 8296 7973 7806 7483 8380 7890 58 2430 100 6010 10 1 58419125 4872 22.54 8.09 12 2.06 370.00 1031.00 12030 20240401 -30.67 7050 20240208 18.30 12030 -30.67 20240401 7050 18.30 20240208 12030 -30.67 20240401 7050 18.30 20240208 5.29 N 335890 100 58 억 1408301 N N 597 N 00 N
9 20241128 091314 55 40.00 KOSDAQ 의료정밀기기 N N N Y 40 N 8570 440 2 5.41 5416683380 641188 41.17 8160 8580 8160 10560 5700 8130 8447.89 2.41 0 201912 8463 8296 7973 7806 7483 8380 7890 58 2430 100 6010 10 1 58419125 5007 23.16 8.31 12 1.10 370.00 1031.00 12030 20240401 -28.76 7050 20240208 21.56 12030 -28.76 20240401 7050 21.56 20240208 12030 -28.76 20240401 7050 21.56 20240208 5.29 N 335890 100 58 억 1408301 N N 597 N 00 N
10 20241127 161241 55 40.00 KOSDAQ 의료정밀기기 N N N Y 40 N 8130 520 2 6.83 12300422990 1539788 144.60 7650 8140 7650 9890 5330 7610 7988.13 1.99 0 245888 8063 7836 7653 7426 7243 7745 7335 58 2280 100 5630 10 1 58419125 4749 21.97 7.89 12 2.64 370.00 1031.00 12030 20240401 -32.42 7050 20240208 15.32 12030 -32.42 20240401 7050 15.32 20240208 12030 -32.42 20240401 7050 15.32 20240208 5.28 N 335890 100 58 억 1163805 N N 597 N 00 N
11 20241127 151307 55 40.00 KOSDAQ 의료정밀기기 N N N Y 40 N 8120 510 2 6.70 11850014380 1484384 139.40 7650 8140 7650 9890 5330 7610 7983.12 1.99 0 244110 8063 7836 7653 7426 7243 7745 7335 58 2280 100 5630 10 1 58419125 4744 21.95 7.88 12 2.54 370.00 1031.00 12030 20240401 -32.50 7050 20240208 15.18 12030 -32.50 20240401 7050 15.18 20240208 12030 -32.50 20240401 7050 15.18 20240208 5.28 N 335890 100 58 억 1163805 N N 848 N 00 N
12 20241127 141301 55 40.00 KOSDAQ 의료정밀기기 N N N Y 40 N 8060 450 2 5.91 10475692670 1314362 123.43 7650 8140 7650 9890 5330 7610 7970.17 1.99 0 247002 8063 7836 7653 7426 7243 7745 7335 58 2280 100 5630 10 1 58419125 4709 21.78 7.82 12 2.25 370.00 1031.00 12030 20240401 -33.00 7050 20240208 14.33 12030 -33.00 20240401 7050 14.33 20240208 12030 -33.00 20240401 7050 14.33 20240208 5.28 N 335890 100 58 억 1163805 N N 848 N 00 N