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
370090/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
20241128,161326,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,25100,-1700,5,-6.34,24870647050,1010553,150.44,26200,26350,23600,34800,18800,26800,24604.55,0.03,0,50664,29066,27932,27116,25982,25166,28500,26550,43,8000,500,19290,50,1,8516830,2138,27.19,4.19,12,11.87,923.00,5992.00,37350,20231128,-32.80,12010,20240805,108.99,34550,-27.35,20240102,12010,108.99,20240805,37350,-32.80,20231128,12010,108.99,20240805,5.55,N,370090,500,43 억,,2278,N,N,0,N,00,N
20241128,151351,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,24950,-1850,5,-6.90,23559150650,958111,142.63,26200,26350,23600,34800,18800,26800,24588.23,0.03,0,51670,29066,27932,27116,25982,25166,28500,26550,43,8000,500,19290,50,1,8516830,2125,27.03,4.16,12,11.25,923.00,5992.00,37350,20231128,-33.20,12010,20240805,107.74,34550,-27.79,20240102,12010,107.74,20240805,37350,-33.20,20231128,12010,107.74,20240805,5.55,N,370090,500,43 억,,2278,N,N,0,N,00,N
20241128,141349,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,23700,-3100,5,-11.57,17093847100,693790,103.28,26200,26350,23600,34800,18800,26800,24637.09,0.03,0,10752,29066,27932,27116,25982,25166,28500,26550,43,8000,500,19290,50,1,8516830,2018,25.68,3.96,12,8.15,923.00,5992.00,37350,20231128,-36.55,12010,20240805,97.34,34550,-31.40,20240102,12010,97.34,20240805,37350,-36.55,20231128,12010,97.34,20240805,5.55,N,370090,500,43 억,,2278,N,N,0,N,00,N
20241128,131347,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,24100,-2700,5,-10.07,14066537900,566825,84.38,26200,26350,23900,34800,18800,26800,24814.94,0.03,0,8587,29066,27932,27116,25982,25166,28500,26550,43,8000,500,19290,50,1,8516830,2053,26.11,4.02,12,6.66,923.00,5992.00,37350,20231128,-35.48,12010,20240805,100.67,34550,-30.25,20240102,12010,100.67,20240805,37350,-35.48,20231128,12010,100.67,20240805,5.55,N,370090,500,43 억,,2278,N,N,0,N,00,N
20241128,121346,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,24150,-2650,5,-9.89,13076437950,525658,78.25,26200,26350,24050,34800,18800,26800,24874.83,0.03,0,8804,29066,27932,27116,25982,25166,28500,26550,43,8000,500,19290,50,1,8516830,2057,26.16,4.03,12,6.17,923.00,5992.00,37350,20231128,-35.34,12010,20240805,101.08,34550,-30.10,20240102,12010,101.08,20240805,37350,-35.34,20231128,12010,101.08,20240805,5.55,N,370090,500,43 억,,2278,N,N,0,N,00,N
20241128,111349,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,24200,-2600,5,-9.70,12133971750,486712,72.45,26200,26350,24050,34800,18800,26800,24928.93,0.03,0,11115,29066,27932,27116,25982,25166,28500,26550,43,8000,500,19290,50,1,8516830,2061,26.22,4.04,12,5.71,923.00,5992.00,37350,20231128,-35.21,12010,20240805,101.50,34550,-29.96,20240102,12010,101.50,20240805,37350,-35.21,20231128,12010,101.50,20240805,5.55,N,370090,500,43 억,,2278,N,N,0,N,00,N
20241128,101347,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,24850,-1950,5,-7.28,8340849950,331495,49.35,26200,26350,24550,34800,18800,26800,25159.30,0.03,0,5903,29066,27932,27116,25982,25166,28500,26550,43,8000,500,19290,50,1,8516830,2116,26.92,4.15,12,3.89,923.00,5992.00,37350,20231128,-33.47,12010,20240805,106.91,34550,-28.08,20240102,12010,106.91,20240805,37350,-33.47,20231128,12010,106.91,20240805,5.55,N,370090,500,43 억,,2278,N,N,0,N,00,N
20241128,091345,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,25300,-1500,5,-5.60,3078584050,120605,17.95,26200,26350,25150,34800,18800,26800,25521.86,0.03,0,5485,29066,27932,27116,25982,25166,28500,26550,43,8000,500,19290,50,1,8516830,2155,27.41,4.22,12,1.42,923.00,5992.00,37350,20231128,-32.26,12010,20240805,110.66,34550,-26.77,20240102,12010,110.66,20240805,37350,-32.26,20231128,12010,110.66,20240805,5.55,N,370090,500,43 억,,2278,N,N,0,N,00,N
20241127,161311,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,26800,-250,5,-0.92,18019572400,661720,126.39,26600,28250,26300,35150,18950,27050,27232.38,0.16,0,-11186,28216,27632,26866,26282,25516,27250,25900,43,8100,500,19470,50,1,8516830,2283,29.04,4.47,12,7.77,923.00,5992.00,37350,20231128,-28.25,12010,20240805,123.15,34550,-22.43,20240102,12010,123.15,20240805,37350,-28.25,20231128,12010,123.15,20240805,5.54,N,370090,500,43 억,,13664,N,N,0,N,00,N
20241127,151337,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,26700,-350,5,-1.29,17534142750,643587,122.93,26600,28250,26300,35150,18950,27050,27244.42,0.16,0,-10943,28216,27632,26866,26282,25516,27250,25900,43,8100,500,19470,50,1,8516830,2274,28.93,4.46,12,7.56,923.00,5992.00,37350,20231128,-28.51,12010,20240805,122.31,34550,-22.72,20240102,12010,122.31,20240805,37350,-28.51,20231128,12010,122.31,20240805,5.54,N,370090,500,43 억,,13664,N,N,0,N,00,N
20241127,141332,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,26850,-200,5,-0.74,16411004500,601556,114.90,26600,28250,26300,35150,18950,27050,27280.95,0.16,0,-11300,28216,27632,26866,26282,25516,27250,25900,43,8100,500,19470,50,1,8516830,2287,29.09,4.48,12,7.06,923.00,5992.00,37350,20231128,-28.11,12010,20240805,123.56,34550,-22.29,20240102,12010,123.56,20240805,37350,-28.11,20231128,12010,123.56,20240805,5.54,N,370090,500,43 억,,13664,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 161326 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 25100 -1700 5 -6.34 24870647050 1010553 150.44 26200 26350 23600 34800 18800 26800 24604.55 0.03 0 50664 29066 27932 27116 25982 25166 28500 26550 43 8000 500 19290 50 1 8516830 2138 27.19 4.19 12 11.87 923.00 5992.00 37350 20231128 -32.80 12010 20240805 108.99 34550 -27.35 20240102 12010 108.99 20240805 37350 -32.80 20231128 12010 108.99 20240805 5.55 N 370090 500 43 억 2278 N N 0 N 00 N
3 20241128 151351 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 24950 -1850 5 -6.90 23559150650 958111 142.63 26200 26350 23600 34800 18800 26800 24588.23 0.03 0 51670 29066 27932 27116 25982 25166 28500 26550 43 8000 500 19290 50 1 8516830 2125 27.03 4.16 12 11.25 923.00 5992.00 37350 20231128 -33.20 12010 20240805 107.74 34550 -27.79 20240102 12010 107.74 20240805 37350 -33.20 20231128 12010 107.74 20240805 5.55 N 370090 500 43 억 2278 N N 0 N 00 N
4 20241128 141349 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 23700 -3100 5 -11.57 17093847100 693790 103.28 26200 26350 23600 34800 18800 26800 24637.09 0.03 0 10752 29066 27932 27116 25982 25166 28500 26550 43 8000 500 19290 50 1 8516830 2018 25.68 3.96 12 8.15 923.00 5992.00 37350 20231128 -36.55 12010 20240805 97.34 34550 -31.40 20240102 12010 97.34 20240805 37350 -36.55 20231128 12010 97.34 20240805 5.55 N 370090 500 43 억 2278 N N 0 N 00 N
5 20241128 131347 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 24100 -2700 5 -10.07 14066537900 566825 84.38 26200 26350 23900 34800 18800 26800 24814.94 0.03 0 8587 29066 27932 27116 25982 25166 28500 26550 43 8000 500 19290 50 1 8516830 2053 26.11 4.02 12 6.66 923.00 5992.00 37350 20231128 -35.48 12010 20240805 100.67 34550 -30.25 20240102 12010 100.67 20240805 37350 -35.48 20231128 12010 100.67 20240805 5.55 N 370090 500 43 억 2278 N N 0 N 00 N
6 20241128 121346 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 24150 -2650 5 -9.89 13076437950 525658 78.25 26200 26350 24050 34800 18800 26800 24874.83 0.03 0 8804 29066 27932 27116 25982 25166 28500 26550 43 8000 500 19290 50 1 8516830 2057 26.16 4.03 12 6.17 923.00 5992.00 37350 20231128 -35.34 12010 20240805 101.08 34550 -30.10 20240102 12010 101.08 20240805 37350 -35.34 20231128 12010 101.08 20240805 5.55 N 370090 500 43 억 2278 N N 0 N 00 N
7 20241128 111349 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 24200 -2600 5 -9.70 12133971750 486712 72.45 26200 26350 24050 34800 18800 26800 24928.93 0.03 0 11115 29066 27932 27116 25982 25166 28500 26550 43 8000 500 19290 50 1 8516830 2061 26.22 4.04 12 5.71 923.00 5992.00 37350 20231128 -35.21 12010 20240805 101.50 34550 -29.96 20240102 12010 101.50 20240805 37350 -35.21 20231128 12010 101.50 20240805 5.55 N 370090 500 43 억 2278 N N 0 N 00 N
8 20241128 101347 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 24850 -1950 5 -7.28 8340849950 331495 49.35 26200 26350 24550 34800 18800 26800 25159.30 0.03 0 5903 29066 27932 27116 25982 25166 28500 26550 43 8000 500 19290 50 1 8516830 2116 26.92 4.15 12 3.89 923.00 5992.00 37350 20231128 -33.47 12010 20240805 106.91 34550 -28.08 20240102 12010 106.91 20240805 37350 -33.47 20231128 12010 106.91 20240805 5.55 N 370090 500 43 억 2278 N N 0 N 00 N
9 20241128 091345 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 25300 -1500 5 -5.60 3078584050 120605 17.95 26200 26350 25150 34800 18800 26800 25521.86 0.03 0 5485 29066 27932 27116 25982 25166 28500 26550 43 8000 500 19290 50 1 8516830 2155 27.41 4.22 12 1.42 923.00 5992.00 37350 20231128 -32.26 12010 20240805 110.66 34550 -26.77 20240102 12010 110.66 20240805 37350 -32.26 20231128 12010 110.66 20240805 5.55 N 370090 500 43 억 2278 N N 0 N 00 N
10 20241127 161311 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 26800 -250 5 -0.92 18019572400 661720 126.39 26600 28250 26300 35150 18950 27050 27232.38 0.16 0 -11186 28216 27632 26866 26282 25516 27250 25900 43 8100 500 19470 50 1 8516830 2283 29.04 4.47 12 7.77 923.00 5992.00 37350 20231128 -28.25 12010 20240805 123.15 34550 -22.43 20240102 12010 123.15 20240805 37350 -28.25 20231128 12010 123.15 20240805 5.54 N 370090 500 43 억 13664 N N 0 N 00 N
11 20241127 151337 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 26700 -350 5 -1.29 17534142750 643587 122.93 26600 28250 26300 35150 18950 27050 27244.42 0.16 0 -10943 28216 27632 26866 26282 25516 27250 25900 43 8100 500 19470 50 1 8516830 2274 28.93 4.46 12 7.56 923.00 5992.00 37350 20231128 -28.51 12010 20240805 122.31 34550 -22.72 20240102 12010 122.31 20240805 37350 -28.51 20231128 12010 122.31 20240805 5.54 N 370090 500 43 억 13664 N N 0 N 00 N
12 20241127 141332 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 26850 -200 5 -0.74 16411004500 601556 114.90 26600 28250 26300 35150 18950 27050 27280.95 0.16 0 -11300 28216 27632 26866 26282 25516 27250 25900 43 8100 500 19470 50 1 8516830 2287 29.09 4.48 12 7.06 923.00 5992.00 37350 20231128 -28.11 12010 20240805 123.56 34550 -22.29 20240102 12010 123.56 20240805 37350 -28.11 20231128 12010 123.56 20240805 5.54 N 370090 500 43 억 13664 N N 0 N 00 N