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
376930/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
20241128,161331,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3080,710,1,29.96,21038676865,7288685,1039.61,2370,3080,2360,3080,1660,2370,2886.49,8.52,0,-11756,2523,2446,2408,2331,2293,2427,2312,185,710,500,1460,5,1,36947060,1138,-5.57,2.65,12,19.73,-553.00,1164.00,6430,20231121,-52.10,1820,20240909,69.23,4105,-24.97,20240102,1820,69.23,20240909,5810,-46.99,20231204,1820,69.23,20240909,0.79,N,376930,500,184 억,,3146894,N,N,0,N,00,N
20241128,151356,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3080,710,1,29.96,21026064265,7284590,1039.03,2370,3080,2360,3080,1660,2370,2886.38,8.52,0,-10844,2523,2446,2408,2331,2293,2427,2312,185,710,500,1460,5,1,36947060,1138,-5.57,2.65,12,19.72,-553.00,1164.00,6430,20231121,-52.10,1820,20240909,69.23,4105,-24.97,20240102,1820,69.23,20240909,5810,-46.99,20231204,1820,69.23,20240909,0.79,N,376930,500,184 억,,3146894,N,N,0,N,00,N
20241128,141354,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3080,710,1,29.96,20991488185,7273364,1037.43,2370,3080,2360,3080,1660,2370,2886.08,8.52,0,-10844,2523,2446,2408,2331,2293,2427,2312,185,710,500,1460,5,1,36947060,1138,-5.57,2.65,12,19.69,-553.00,1164.00,6430,20231121,-52.10,1820,20240909,69.23,4105,-24.97,20240102,1820,69.23,20240909,5810,-46.99,20231204,1820,69.23,20240909,0.79,N,376930,500,184 억,,3146894,N,N,0,N,00,N
20241128,131352,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3080,710,1,29.96,20953853665,7261145,1035.68,2370,3080,2360,3080,1660,2370,2885.75,8.52,0,-10844,2523,2446,2408,2331,2293,2427,2312,185,710,500,1460,5,1,36947060,1138,-5.57,2.65,12,19.65,-553.00,1164.00,6430,20231121,-52.10,1820,20240909,69.23,4105,-24.97,20240102,1820,69.23,20240909,5810,-46.99,20231204,1820,69.23,20240909,0.79,N,376930,500,184 억,,3146894,N,N,0,N,00,N
20241128,121351,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3080,710,1,29.96,20926968345,7252416,1034.44,2370,3080,2360,3080,1660,2370,2885.52,8.52,0,-10844,2523,2446,2408,2331,2293,2427,2312,185,710,500,1460,5,1,36947060,1138,-5.57,2.65,12,19.63,-553.00,1164.00,6430,20231121,-52.10,1820,20240909,69.23,4105,-24.97,20240102,1820,69.23,20240909,5810,-46.99,20231204,1820,69.23,20240909,0.79,N,376930,500,184 억,,3146894,N,N,0,N,00,N
20241128,111354,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3080,710,1,29.96,20895281305,7242128,1032.97,2370,3080,2360,3080,1660,2370,2885.24,8.52,0,-10844,2523,2446,2408,2331,2293,2427,2312,185,710,500,1460,5,1,36947060,1138,-5.57,2.65,12,19.60,-553.00,1164.00,6430,20231121,-52.10,1820,20240909,69.23,4105,-24.97,20240102,1820,69.23,20240909,5810,-46.99,20231204,1820,69.23,20240909,0.79,N,376930,500,184 억,,3146894,N,N,0,N,00,N
20241128,101352,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3080,710,1,29.96,20718686425,7184792,1024.79,2370,3080,2360,3080,1660,2370,2883.69,8.52,0,-10844,2523,2446,2408,2331,2293,2427,2312,185,710,500,1460,5,1,36947060,1138,-5.57,2.65,12,19.45,-553.00,1164.00,6430,20231121,-52.10,1820,20240909,69.23,4105,-24.97,20240102,1820,69.23,20240909,5810,-46.99,20231204,1820,69.23,20240909,0.79,N,376930,500,184 억,,3146894,N,N,0,N,00,N
20241128,091350,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2655,285,2,12.03,4368695560,1646991,234.92,2370,2775,2360,3080,1660,2370,2652.54,8.52,0,-18699,2523,2446,2408,2331,2293,2427,2312,185,710,500,1460,5,1,36947060,981,-4.80,2.28,12,4.46,-553.00,1164.00,6430,20231121,-58.71,1820,20240909,45.88,4105,-35.32,20240102,1820,45.88,20240909,5810,-54.30,20231204,1820,45.88,20240909,0.79,N,376930,500,184 억,,3146894,N,N,0,N,00,N
20241127,161316,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2370,-55,5,-2.27,1663688660,690657,61.54,2485,2485,2370,3150,1700,2425,2408.98,8.72,0,-76039,2535,2480,2410,2355,2285,2445,2320,185,725,500,1500,5,1,36947060,876,-4.29,2.04,12,1.87,-553.00,1164.00,6660,20231120,-64.41,1820,20240909,30.22,4105,-42.27,20240102,1820,30.22,20240909,5810,-59.21,20231204,1820,30.22,20240909,0.77,N,376930,500,184 억,,3222454,N,N,14,N,00,N
20241127,151343,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2380,-45,5,-1.86,1592044730,660453,58.85,2485,2485,2370,3150,1700,2425,2410.52,8.72,0,-79955,2535,2480,2410,2355,2285,2445,2320,185,725,500,1500,5,1,36947060,879,-4.30,2.04,12,1.79,-553.00,1164.00,6660,20231120,-64.26,1820,20240909,30.77,4105,-42.02,20240102,1820,30.77,20240909,5810,-59.04,20231204,1820,30.77,20240909,0.77,N,376930,500,184 억,,3222454,N,N,14,N,00,N
20241127,141336,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2395,-30,5,-1.24,1413116110,585294,52.15,2485,2485,2370,3150,1700,2425,2414.36,8.72,0,-56120,2535,2480,2410,2355,2285,2445,2320,185,725,500,1500,5,1,36947060,885,-4.33,2.06,12,1.58,-553.00,1164.00,6660,20231120,-64.04,1820,20240909,31.59,4105,-41.66,20240102,1820,31.59,20240909,5810,-58.78,20231204,1820,31.59,20240909,0.77,N,376930,500,184 억,,3222454,N,N,14,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 161331 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3080 710 1 29.96 21038676865 7288685 1039.61 2370 3080 2360 3080 1660 2370 2886.49 8.52 0 -11756 2523 2446 2408 2331 2293 2427 2312 185 710 500 1460 5 1 36947060 1138 -5.57 2.65 12 19.73 -553.00 1164.00 6430 20231121 -52.10 1820 20240909 69.23 4105 -24.97 20240102 1820 69.23 20240909 5810 -46.99 20231204 1820 69.23 20240909 0.79 N 376930 500 184 억 3146894 N N 0 N 00 N
3 20241128 151356 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3080 710 1 29.96 21026064265 7284590 1039.03 2370 3080 2360 3080 1660 2370 2886.38 8.52 0 -10844 2523 2446 2408 2331 2293 2427 2312 185 710 500 1460 5 1 36947060 1138 -5.57 2.65 12 19.72 -553.00 1164.00 6430 20231121 -52.10 1820 20240909 69.23 4105 -24.97 20240102 1820 69.23 20240909 5810 -46.99 20231204 1820 69.23 20240909 0.79 N 376930 500 184 억 3146894 N N 0 N 00 N
4 20241128 141354 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3080 710 1 29.96 20991488185 7273364 1037.43 2370 3080 2360 3080 1660 2370 2886.08 8.52 0 -10844 2523 2446 2408 2331 2293 2427 2312 185 710 500 1460 5 1 36947060 1138 -5.57 2.65 12 19.69 -553.00 1164.00 6430 20231121 -52.10 1820 20240909 69.23 4105 -24.97 20240102 1820 69.23 20240909 5810 -46.99 20231204 1820 69.23 20240909 0.79 N 376930 500 184 억 3146894 N N 0 N 00 N
5 20241128 131352 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3080 710 1 29.96 20953853665 7261145 1035.68 2370 3080 2360 3080 1660 2370 2885.75 8.52 0 -10844 2523 2446 2408 2331 2293 2427 2312 185 710 500 1460 5 1 36947060 1138 -5.57 2.65 12 19.65 -553.00 1164.00 6430 20231121 -52.10 1820 20240909 69.23 4105 -24.97 20240102 1820 69.23 20240909 5810 -46.99 20231204 1820 69.23 20240909 0.79 N 376930 500 184 억 3146894 N N 0 N 00 N
6 20241128 121351 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3080 710 1 29.96 20926968345 7252416 1034.44 2370 3080 2360 3080 1660 2370 2885.52 8.52 0 -10844 2523 2446 2408 2331 2293 2427 2312 185 710 500 1460 5 1 36947060 1138 -5.57 2.65 12 19.63 -553.00 1164.00 6430 20231121 -52.10 1820 20240909 69.23 4105 -24.97 20240102 1820 69.23 20240909 5810 -46.99 20231204 1820 69.23 20240909 0.79 N 376930 500 184 억 3146894 N N 0 N 00 N
7 20241128 111354 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3080 710 1 29.96 20895281305 7242128 1032.97 2370 3080 2360 3080 1660 2370 2885.24 8.52 0 -10844 2523 2446 2408 2331 2293 2427 2312 185 710 500 1460 5 1 36947060 1138 -5.57 2.65 12 19.60 -553.00 1164.00 6430 20231121 -52.10 1820 20240909 69.23 4105 -24.97 20240102 1820 69.23 20240909 5810 -46.99 20231204 1820 69.23 20240909 0.79 N 376930 500 184 억 3146894 N N 0 N 00 N
8 20241128 101352 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3080 710 1 29.96 20718686425 7184792 1024.79 2370 3080 2360 3080 1660 2370 2883.69 8.52 0 -10844 2523 2446 2408 2331 2293 2427 2312 185 710 500 1460 5 1 36947060 1138 -5.57 2.65 12 19.45 -553.00 1164.00 6430 20231121 -52.10 1820 20240909 69.23 4105 -24.97 20240102 1820 69.23 20240909 5810 -46.99 20231204 1820 69.23 20240909 0.79 N 376930 500 184 억 3146894 N N 0 N 00 N
9 20241128 091350 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2655 285 2 12.03 4368695560 1646991 234.92 2370 2775 2360 3080 1660 2370 2652.54 8.52 0 -18699 2523 2446 2408 2331 2293 2427 2312 185 710 500 1460 5 1 36947060 981 -4.80 2.28 12 4.46 -553.00 1164.00 6430 20231121 -58.71 1820 20240909 45.88 4105 -35.32 20240102 1820 45.88 20240909 5810 -54.30 20231204 1820 45.88 20240909 0.79 N 376930 500 184 억 3146894 N N 0 N 00 N
10 20241127 161316 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2370 -55 5 -2.27 1663688660 690657 61.54 2485 2485 2370 3150 1700 2425 2408.98 8.72 0 -76039 2535 2480 2410 2355 2285 2445 2320 185 725 500 1500 5 1 36947060 876 -4.29 2.04 12 1.87 -553.00 1164.00 6660 20231120 -64.41 1820 20240909 30.22 4105 -42.27 20240102 1820 30.22 20240909 5810 -59.21 20231204 1820 30.22 20240909 0.77 N 376930 500 184 억 3222454 N N 14 N 00 N
11 20241127 151343 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2380 -45 5 -1.86 1592044730 660453 58.85 2485 2485 2370 3150 1700 2425 2410.52 8.72 0 -79955 2535 2480 2410 2355 2285 2445 2320 185 725 500 1500 5 1 36947060 879 -4.30 2.04 12 1.79 -553.00 1164.00 6660 20231120 -64.26 1820 20240909 30.77 4105 -42.02 20240102 1820 30.77 20240909 5810 -59.04 20231204 1820 30.77 20240909 0.77 N 376930 500 184 억 3222454 N N 14 N 00 N
12 20241127 141336 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2395 -30 5 -1.24 1413116110 585294 52.15 2485 2485 2370 3150 1700 2425 2414.36 8.72 0 -56120 2535 2480 2410 2355 2285 2445 2320 185 725 500 1500 5 1 36947060 885 -4.33 2.06 12 1.58 -553.00 1164.00 6660 20231120 -64.04 1820 20240909 31.59 4105 -41.66 20240102 1820 31.59 20240909 5810 -58.78 20231204 1820 31.59 20240909 0.77 N 376930 500 184 억 3222454 N N 14 N 00 N