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
363250/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
20241128,161321,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9980,70,2,0.71,292030840,29673,148.96,10000,10080,9290,12880,6940,9910,9841.64,1.17,0,4751,10403,10156,10023,9776,9643,10090,9710,35,2970,500,6730,10,1,7006491,699,-8.76,2.54,12,0.42,-1139.00,3931.00,12800,20240822,-22.03,5390,20240307,85.16,12800,-22.03,20240822,5390,85.16,20240307,12800,-22.03,20240822,5390,85.16,20240307,4.62,N,363250,500,35 억,,82298,N,N,0,N,00,N
20241128,151346,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10000,90,2,0.91,287180540,29187,146.52,10000,10080,9290,12880,6940,9910,9839.33,1.17,0,4823,10403,10156,10023,9776,9643,10090,9710,35,2970,500,6730,10,1,7006491,701,-8.78,2.54,12,0.42,-1139.00,3931.00,12800,20240822,-21.88,5390,20240307,85.53,12800,-21.88,20240822,5390,85.53,20240307,12800,-21.88,20240822,5390,85.53,20240307,4.62,N,363250,500,35 억,,82298,N,N,0,N,00,N
20241128,141344,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10010,100,2,1.01,273507920,27817,139.64,10000,10080,9290,12880,6940,9910,9832.40,1.17,0,5115,10403,10156,10023,9776,9643,10090,9710,35,2970,500,6730,10,1,7006491,701,-8.79,2.55,12,0.40,-1139.00,3931.00,12800,20240822,-21.80,5390,20240307,85.71,12800,-21.80,20240822,5390,85.71,20240307,12800,-21.80,20240822,5390,85.71,20240307,4.62,N,363250,500,35 억,,82298,N,N,0,N,00,N
20241128,131342,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9890,-20,5,-0.20,251181080,25559,128.31,10000,10080,9290,12880,6940,9910,9827.50,1.17,0,4138,10403,10156,10023,9776,9643,10090,9710,35,2970,500,6730,10,1,7006491,693,-8.68,2.52,12,0.36,-1139.00,3931.00,12800,20240822,-22.73,5390,20240307,83.49,12800,-22.73,20240822,5390,83.49,20240307,12800,-22.73,20240822,5390,83.49,20240307,4.62,N,363250,500,35 억,,82298,N,N,0,N,00,N
20241128,121341,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9920,10,2,0.10,236334690,24066,120.81,10000,10080,9290,12880,6940,9910,9820.27,1.17,0,3488,10403,10156,10023,9776,9643,10090,9710,35,2970,500,6730,10,1,7006491,695,-8.71,2.52,12,0.34,-1139.00,3931.00,12800,20240822,-22.50,5390,20240307,84.04,12800,-22.50,20240822,5390,84.04,20240307,12800,-22.50,20240822,5390,84.04,20240307,4.62,N,363250,500,35 억,,82298,N,N,0,N,00,N
20241128,111344,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9800,-110,5,-1.11,232750890,23704,119.00,10000,10080,9290,12880,6940,9910,9819.06,1.17,0,3602,10403,10156,10023,9776,9643,10090,9710,35,2970,500,6730,10,1,7006491,687,-8.60,2.49,12,0.34,-1139.00,3931.00,12800,20240822,-23.44,5390,20240307,81.82,12800,-23.44,20240822,5390,81.82,20240307,12800,-23.44,20240822,5390,81.82,20240307,4.62,N,363250,500,35 억,,82298,N,N,0,N,00,N
20241128,101342,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9880,-30,5,-0.30,205496950,20934,105.09,10000,10080,9290,12880,6940,9910,9816.42,1.17,0,3892,10403,10156,10023,9776,9643,10090,9710,35,2970,500,6730,10,1,7006491,692,-8.67,2.51,12,0.30,-1139.00,3931.00,12800,20240822,-22.81,5390,20240307,83.30,12800,-22.81,20240822,5390,83.30,20240307,12800,-22.81,20240822,5390,83.30,20240307,4.62,N,363250,500,35 억,,82298,N,N,0,N,00,N
20241128,091341,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9900,-10,5,-0.10,752170,76,0.38,10000,10020,9860,12880,6940,9910,9896.97,1.17,0,-51,10403,10156,10023,9776,9643,10090,9710,35,2970,500,6730,10,1,7006491,694,-8.69,2.52,12,0.00,-1139.00,3931.00,12800,20240822,-22.66,5390,20240307,83.67,12800,-22.66,20240822,5390,83.67,20240307,12800,-22.66,20240822,5390,83.67,20240307,4.62,N,363250,500,35 억,,82298,N,N,0,N,00,N
20241127,161306,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9910,-360,5,-3.51,198621260,19896,65.56,10270,10270,9890,13350,7190,10270,9983.18,1.32,0,-10071,10590,10430,10120,9960,9650,10510,10040,35,3080,500,6980,10,1,7006491,694,-8.70,2.52,12,0.28,-1139.00,3931.00,12800,20240822,-22.58,5390,20240307,83.86,12800,-22.58,20240822,5390,83.86,20240307,12800,-22.58,20240822,5390,83.86,20240307,4.63,N,363250,500,35 억,,92303,N,N,0,N,00,N
20241127,151333,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9930,-340,5,-3.31,190096020,19036,62.72,10270,10270,9890,13350,7190,10270,9986.13,1.32,0,-9783,10590,10430,10120,9960,9650,10510,10040,35,3080,500,6980,10,1,7006491,696,-8.72,2.53,12,0.27,-1139.00,3931.00,12800,20240822,-22.42,5390,20240307,84.23,12800,-22.42,20240822,5390,84.23,20240307,12800,-22.42,20240822,5390,84.23,20240307,4.63,N,363250,500,35 억,,92303,N,N,0,N,00,N
20241127,141327,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9940,-330,5,-3.21,156685980,15668,51.62,10270,10270,9940,13350,7190,10270,10000.38,1.32,0,-8809,10590,10430,10120,9960,9650,10510,10040,35,3080,500,6980,10,1,7006491,696,-8.73,2.53,12,0.22,-1139.00,3931.00,12800,20240822,-22.34,5390,20240307,84.42,12800,-22.34,20240822,5390,84.42,20240307,12800,-22.34,20240822,5390,84.42,20240307,4.63,N,363250,500,35 억,,92303,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 161321 57 100.00 KOSDAQ 의료정밀기기 N N N N N 9980 70 2 0.71 292030840 29673 148.96 10000 10080 9290 12880 6940 9910 9841.64 1.17 0 4751 10403 10156 10023 9776 9643 10090 9710 35 2970 500 6730 10 1 7006491 699 -8.76 2.54 12 0.42 -1139.00 3931.00 12800 20240822 -22.03 5390 20240307 85.16 12800 -22.03 20240822 5390 85.16 20240307 12800 -22.03 20240822 5390 85.16 20240307 4.62 N 363250 500 35 억 82298 N N 0 N 00 N
3 20241128 151346 57 100.00 KOSDAQ 의료정밀기기 N N N N N 10000 90 2 0.91 287180540 29187 146.52 10000 10080 9290 12880 6940 9910 9839.33 1.17 0 4823 10403 10156 10023 9776 9643 10090 9710 35 2970 500 6730 10 1 7006491 701 -8.78 2.54 12 0.42 -1139.00 3931.00 12800 20240822 -21.88 5390 20240307 85.53 12800 -21.88 20240822 5390 85.53 20240307 12800 -21.88 20240822 5390 85.53 20240307 4.62 N 363250 500 35 억 82298 N N 0 N 00 N
4 20241128 141344 57 100.00 KOSDAQ 의료정밀기기 N N N N N 10010 100 2 1.01 273507920 27817 139.64 10000 10080 9290 12880 6940 9910 9832.40 1.17 0 5115 10403 10156 10023 9776 9643 10090 9710 35 2970 500 6730 10 1 7006491 701 -8.79 2.55 12 0.40 -1139.00 3931.00 12800 20240822 -21.80 5390 20240307 85.71 12800 -21.80 20240822 5390 85.71 20240307 12800 -21.80 20240822 5390 85.71 20240307 4.62 N 363250 500 35 억 82298 N N 0 N 00 N
5 20241128 131342 57 100.00 KOSDAQ 의료정밀기기 N N N N N 9890 -20 5 -0.20 251181080 25559 128.31 10000 10080 9290 12880 6940 9910 9827.50 1.17 0 4138 10403 10156 10023 9776 9643 10090 9710 35 2970 500 6730 10 1 7006491 693 -8.68 2.52 12 0.36 -1139.00 3931.00 12800 20240822 -22.73 5390 20240307 83.49 12800 -22.73 20240822 5390 83.49 20240307 12800 -22.73 20240822 5390 83.49 20240307 4.62 N 363250 500 35 억 82298 N N 0 N 00 N
6 20241128 121341 57 100.00 KOSDAQ 의료정밀기기 N N N N N 9920 10 2 0.10 236334690 24066 120.81 10000 10080 9290 12880 6940 9910 9820.27 1.17 0 3488 10403 10156 10023 9776 9643 10090 9710 35 2970 500 6730 10 1 7006491 695 -8.71 2.52 12 0.34 -1139.00 3931.00 12800 20240822 -22.50 5390 20240307 84.04 12800 -22.50 20240822 5390 84.04 20240307 12800 -22.50 20240822 5390 84.04 20240307 4.62 N 363250 500 35 억 82298 N N 0 N 00 N
7 20241128 111344 57 100.00 KOSDAQ 의료정밀기기 N N N N N 9800 -110 5 -1.11 232750890 23704 119.00 10000 10080 9290 12880 6940 9910 9819.06 1.17 0 3602 10403 10156 10023 9776 9643 10090 9710 35 2970 500 6730 10 1 7006491 687 -8.60 2.49 12 0.34 -1139.00 3931.00 12800 20240822 -23.44 5390 20240307 81.82 12800 -23.44 20240822 5390 81.82 20240307 12800 -23.44 20240822 5390 81.82 20240307 4.62 N 363250 500 35 억 82298 N N 0 N 00 N
8 20241128 101342 57 100.00 KOSDAQ 의료정밀기기 N N N N N 9880 -30 5 -0.30 205496950 20934 105.09 10000 10080 9290 12880 6940 9910 9816.42 1.17 0 3892 10403 10156 10023 9776 9643 10090 9710 35 2970 500 6730 10 1 7006491 692 -8.67 2.51 12 0.30 -1139.00 3931.00 12800 20240822 -22.81 5390 20240307 83.30 12800 -22.81 20240822 5390 83.30 20240307 12800 -22.81 20240822 5390 83.30 20240307 4.62 N 363250 500 35 억 82298 N N 0 N 00 N
9 20241128 091341 57 100.00 KOSDAQ 의료정밀기기 N N N N N 9900 -10 5 -0.10 752170 76 0.38 10000 10020 9860 12880 6940 9910 9896.97 1.17 0 -51 10403 10156 10023 9776 9643 10090 9710 35 2970 500 6730 10 1 7006491 694 -8.69 2.52 12 0.00 -1139.00 3931.00 12800 20240822 -22.66 5390 20240307 83.67 12800 -22.66 20240822 5390 83.67 20240307 12800 -22.66 20240822 5390 83.67 20240307 4.62 N 363250 500 35 억 82298 N N 0 N 00 N
10 20241127 161306 57 100.00 KOSDAQ 의료정밀기기 N N N N N 9910 -360 5 -3.51 198621260 19896 65.56 10270 10270 9890 13350 7190 10270 9983.18 1.32 0 -10071 10590 10430 10120 9960 9650 10510 10040 35 3080 500 6980 10 1 7006491 694 -8.70 2.52 12 0.28 -1139.00 3931.00 12800 20240822 -22.58 5390 20240307 83.86 12800 -22.58 20240822 5390 83.86 20240307 12800 -22.58 20240822 5390 83.86 20240307 4.63 N 363250 500 35 억 92303 N N 0 N 00 N
11 20241127 151333 57 100.00 KOSDAQ 의료정밀기기 N N N N N 9930 -340 5 -3.31 190096020 19036 62.72 10270 10270 9890 13350 7190 10270 9986.13 1.32 0 -9783 10590 10430 10120 9960 9650 10510 10040 35 3080 500 6980 10 1 7006491 696 -8.72 2.53 12 0.27 -1139.00 3931.00 12800 20240822 -22.42 5390 20240307 84.23 12800 -22.42 20240822 5390 84.23 20240307 12800 -22.42 20240822 5390 84.23 20240307 4.63 N 363250 500 35 억 92303 N N 0 N 00 N
12 20241127 141327 57 100.00 KOSDAQ 의료정밀기기 N N N N N 9940 -330 5 -3.21 156685980 15668 51.62 10270 10270 9940 13350 7190 10270 10000.38 1.32 0 -8809 10590 10430 10120 9960 9650 10510 10040 35 3080 500 6980 10 1 7006491 696 -8.73 2.53 12 0.22 -1139.00 3931.00 12800 20240822 -22.34 5390 20240307 84.42 12800 -22.34 20240822 5390 84.42 20240307 12800 -22.34 20240822 5390 84.42 20240307 4.63 N 363250 500 35 억 92303 N N 0 N 00 N