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
347000/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
20241128,161303,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2065,-40,5,-1.90,63717755,30709,181.71,2105,2105,2065,2735,1475,2105,2074.99,0.89,0,-10366,2135,2120,2095,2080,2055,2125,2085,169,630,500,1300,5,1,33004976,682,-60.74,1.76,12,0.09,-34.00,1171.00,4275,20240130,-51.70,1966,20240806,5.04,4275,-51.70,20240130,1966,5.04,20240806,4275,-51.70,20240130,1966,5.04,20240806,1.41,N,347000,500,168 억,,294042,N,N,0,N,00,N
20241128,151328,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2070,-35,5,-1.66,59358525,28598,169.22,2105,2105,2070,2735,1475,2105,2075.62,0.89,0,-9875,2135,2120,2095,2080,2055,2125,2085,169,630,500,1300,5,1,33004976,683,-60.88,1.77,12,0.09,-34.00,1171.00,4275,20240130,-51.58,1966,20240806,5.29,4275,-51.58,20240130,1966,5.29,20240806,4275,-51.58,20240130,1966,5.29,20240806,1.41,N,347000,500,168 억,,294042,N,N,0,N,00,N
20241128,141326,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2085,-20,5,-0.95,55224855,26602,157.41,2105,2105,2070,2735,1475,2105,2075.97,0.89,0,-9821,2135,2120,2095,2080,2055,2125,2085,169,630,500,1300,5,1,33004976,688,-61.32,1.78,12,0.08,-34.00,1171.00,4275,20240130,-51.23,1966,20240806,6.05,4275,-51.23,20240130,1966,6.05,20240806,4275,-51.23,20240130,1966,6.05,20240806,1.41,N,347000,500,168 억,,294042,N,N,0,N,00,N
20241128,131324,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2085,-20,5,-0.95,52583615,25330,149.88,2105,2105,2070,2735,1475,2105,2075.94,0.89,0,-9813,2135,2120,2095,2080,2055,2125,2085,169,630,500,1300,5,1,33004976,688,-61.32,1.78,12,0.08,-34.00,1171.00,4275,20240130,-51.23,1966,20240806,6.05,4275,-51.23,20240130,1966,6.05,20240806,4275,-51.23,20240130,1966,6.05,20240806,1.41,N,347000,500,168 억,,294042,N,N,0,N,00,N
20241128,121322,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2075,-30,5,-1.43,50225250,24196,143.17,2105,2105,2070,2735,1475,2105,2075.77,0.89,0,-9213,2135,2120,2095,2080,2055,2125,2085,169,630,500,1300,5,1,33004976,685,-61.03,1.77,12,0.07,-34.00,1171.00,4275,20240130,-51.46,1966,20240806,5.54,4275,-51.46,20240130,1966,5.54,20240806,4275,-51.46,20240130,1966,5.54,20240806,1.41,N,347000,500,168 억,,294042,N,N,0,N,00,N
20241128,111326,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2070,-35,5,-1.66,49416000,23806,140.86,2105,2105,2070,2735,1475,2105,2075.78,0.89,0,-9193,2135,2120,2095,2080,2055,2125,2085,169,630,500,1300,5,1,33004976,683,-60.88,1.77,12,0.07,-34.00,1171.00,4275,20240130,-51.58,1966,20240806,5.29,4275,-51.58,20240130,1966,5.29,20240806,4275,-51.58,20240130,1966,5.29,20240806,1.41,N,347000,500,168 억,,294042,N,N,0,N,00,N
20241128,101324,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2085,-20,5,-0.95,11686250,5620,33.25,2105,2105,2075,2735,1475,2105,2079.40,0.89,0,-1004,2135,2120,2095,2080,2055,2125,2085,169,630,500,1300,5,1,33004976,688,-61.32,1.78,12,0.02,-34.00,1171.00,4275,20240130,-51.23,1966,20240806,6.05,4275,-51.23,20240130,1966,6.05,20240806,4275,-51.23,20240130,1966,6.05,20240806,1.41,N,347000,500,168 억,,294042,N,N,0,N,00,N
20241128,091322,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2085,-20,5,-0.95,1101435,528,3.12,2105,2105,2085,2735,1475,2105,2086.05,0.89,0,-181,2135,2120,2095,2080,2055,2125,2085,169,630,500,1300,5,1,33004976,688,-61.32,1.78,12,0.00,-34.00,1171.00,4275,20240130,-51.23,1966,20240806,6.05,4275,-51.23,20240130,1966,6.05,20240806,4275,-51.23,20240130,1966,6.05,20240806,1.41,N,347000,500,168 억,,294042,N,N,0,N,00,N
20241127,161249,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2105,0,3,0.00,31718385,15171,46.54,2105,2110,2070,2735,1475,2105,2090.72,0.92,0,-8400,2141,2122,2086,2067,2031,2132,2077,169,630,500,1300,5,1,33004976,695,-61.91,1.80,12,0.05,-34.00,1171.00,4275,20240130,-50.76,1966,20240806,7.07,4275,-50.76,20240130,1966,7.07,20240806,4275,-50.76,20240130,1966,7.07,20240806,1.40,N,347000,500,168 억,,302334,N,N,0,N,00,N
20241127,151315,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2090,-15,5,-0.71,28473445,13629,41.81,2105,2110,2070,2735,1475,2105,2089.18,0.92,0,-7260,2141,2122,2086,2067,2031,2132,2077,169,630,500,1300,5,1,33004976,690,-61.47,1.78,12,0.04,-34.00,1171.00,4275,20240130,-51.11,1966,20240806,6.31,4275,-51.11,20240130,1966,6.31,20240806,4275,-51.11,20240130,1966,6.31,20240806,1.40,N,347000,500,168 억,,302334,N,N,0,N,00,N
20241127,141309,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2085,-20,5,-0.95,24705325,11826,36.28,2105,2110,2070,2735,1475,2105,2089.07,0.92,0,-6962,2141,2122,2086,2067,2031,2132,2077,169,630,500,1300,5,1,33004976,688,-61.32,1.78,12,0.04,-34.00,1171.00,4275,20240130,-51.23,1966,20240806,6.05,4275,-51.23,20240130,1966,6.05,20240806,4275,-51.23,20240130,1966,6.05,20240806,1.40,N,347000,500,168 억,,302334,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 161303 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2065 -40 5 -1.90 63717755 30709 181.71 2105 2105 2065 2735 1475 2105 2074.99 0.89 0 -10366 2135 2120 2095 2080 2055 2125 2085 169 630 500 1300 5 1 33004976 682 -60.74 1.76 12 0.09 -34.00 1171.00 4275 20240130 -51.70 1966 20240806 5.04 4275 -51.70 20240130 1966 5.04 20240806 4275 -51.70 20240130 1966 5.04 20240806 1.41 N 347000 500 168 억 294042 N N 0 N 00 N
3 20241128 151328 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2070 -35 5 -1.66 59358525 28598 169.22 2105 2105 2070 2735 1475 2105 2075.62 0.89 0 -9875 2135 2120 2095 2080 2055 2125 2085 169 630 500 1300 5 1 33004976 683 -60.88 1.77 12 0.09 -34.00 1171.00 4275 20240130 -51.58 1966 20240806 5.29 4275 -51.58 20240130 1966 5.29 20240806 4275 -51.58 20240130 1966 5.29 20240806 1.41 N 347000 500 168 억 294042 N N 0 N 00 N
4 20241128 141326 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2085 -20 5 -0.95 55224855 26602 157.41 2105 2105 2070 2735 1475 2105 2075.97 0.89 0 -9821 2135 2120 2095 2080 2055 2125 2085 169 630 500 1300 5 1 33004976 688 -61.32 1.78 12 0.08 -34.00 1171.00 4275 20240130 -51.23 1966 20240806 6.05 4275 -51.23 20240130 1966 6.05 20240806 4275 -51.23 20240130 1966 6.05 20240806 1.41 N 347000 500 168 억 294042 N N 0 N 00 N
5 20241128 131324 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2085 -20 5 -0.95 52583615 25330 149.88 2105 2105 2070 2735 1475 2105 2075.94 0.89 0 -9813 2135 2120 2095 2080 2055 2125 2085 169 630 500 1300 5 1 33004976 688 -61.32 1.78 12 0.08 -34.00 1171.00 4275 20240130 -51.23 1966 20240806 6.05 4275 -51.23 20240130 1966 6.05 20240806 4275 -51.23 20240130 1966 6.05 20240806 1.41 N 347000 500 168 억 294042 N N 0 N 00 N
6 20241128 121322 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2075 -30 5 -1.43 50225250 24196 143.17 2105 2105 2070 2735 1475 2105 2075.77 0.89 0 -9213 2135 2120 2095 2080 2055 2125 2085 169 630 500 1300 5 1 33004976 685 -61.03 1.77 12 0.07 -34.00 1171.00 4275 20240130 -51.46 1966 20240806 5.54 4275 -51.46 20240130 1966 5.54 20240806 4275 -51.46 20240130 1966 5.54 20240806 1.41 N 347000 500 168 억 294042 N N 0 N 00 N
7 20241128 111326 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2070 -35 5 -1.66 49416000 23806 140.86 2105 2105 2070 2735 1475 2105 2075.78 0.89 0 -9193 2135 2120 2095 2080 2055 2125 2085 169 630 500 1300 5 1 33004976 683 -60.88 1.77 12 0.07 -34.00 1171.00 4275 20240130 -51.58 1966 20240806 5.29 4275 -51.58 20240130 1966 5.29 20240806 4275 -51.58 20240130 1966 5.29 20240806 1.41 N 347000 500 168 억 294042 N N 0 N 00 N
8 20241128 101324 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2085 -20 5 -0.95 11686250 5620 33.25 2105 2105 2075 2735 1475 2105 2079.40 0.89 0 -1004 2135 2120 2095 2080 2055 2125 2085 169 630 500 1300 5 1 33004976 688 -61.32 1.78 12 0.02 -34.00 1171.00 4275 20240130 -51.23 1966 20240806 6.05 4275 -51.23 20240130 1966 6.05 20240806 4275 -51.23 20240130 1966 6.05 20240806 1.41 N 347000 500 168 억 294042 N N 0 N 00 N
9 20241128 091322 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2085 -20 5 -0.95 1101435 528 3.12 2105 2105 2085 2735 1475 2105 2086.05 0.89 0 -181 2135 2120 2095 2080 2055 2125 2085 169 630 500 1300 5 1 33004976 688 -61.32 1.78 12 0.00 -34.00 1171.00 4275 20240130 -51.23 1966 20240806 6.05 4275 -51.23 20240130 1966 6.05 20240806 4275 -51.23 20240130 1966 6.05 20240806 1.41 N 347000 500 168 억 294042 N N 0 N 00 N
10 20241127 161249 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2105 0 3 0.00 31718385 15171 46.54 2105 2110 2070 2735 1475 2105 2090.72 0.92 0 -8400 2141 2122 2086 2067 2031 2132 2077 169 630 500 1300 5 1 33004976 695 -61.91 1.80 12 0.05 -34.00 1171.00 4275 20240130 -50.76 1966 20240806 7.07 4275 -50.76 20240130 1966 7.07 20240806 4275 -50.76 20240130 1966 7.07 20240806 1.40 N 347000 500 168 억 302334 N N 0 N 00 N
11 20241127 151315 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2090 -15 5 -0.71 28473445 13629 41.81 2105 2110 2070 2735 1475 2105 2089.18 0.92 0 -7260 2141 2122 2086 2067 2031 2132 2077 169 630 500 1300 5 1 33004976 690 -61.47 1.78 12 0.04 -34.00 1171.00 4275 20240130 -51.11 1966 20240806 6.31 4275 -51.11 20240130 1966 6.31 20240806 4275 -51.11 20240130 1966 6.31 20240806 1.40 N 347000 500 168 억 302334 N N 0 N 00 N
12 20241127 141309 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2085 -20 5 -0.95 24705325 11826 36.28 2105 2110 2070 2735 1475 2105 2089.07 0.92 0 -6962 2141 2122 2086 2067 2031 2132 2077 169 630 500 1300 5 1 33004976 688 -61.32 1.78 12 0.04 -34.00 1171.00 4275 20240130 -51.23 1966 20240806 6.05 4275 -51.23 20240130 1966 6.05 20240806 4275 -51.23 20240130 1966 6.05 20240806 1.40 N 347000 500 168 억 302334 N N 0 N 00 N