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
424960/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
20241128,161404,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,11010,-20,5,-0.18,1507335990,136806,52.10,10920,11150,10910,14330,7730,11030,11018.12,1.74,0,3334,11736,11382,11176,10822,10616,11280,10720,78,3300,500,6830,10,1,15652340,1723,-29.05,7.72,12,0.87,-379.00,1426.00,21200,20231227,-48.07,5740,20240805,91.81,21100,-47.82,20240102,5740,91.81,20240805,21200,-48.07,20231227,5740,91.81,20240805,1.00,N,424960,500,78 억,,271653,N,N,38,N,00,N
20241128,151432,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10990,-40,5,-0.36,1412237150,128155,48.81,10920,11150,10910,14330,7730,11030,11019.76,1.74,0,4091,11736,11382,11176,10822,10616,11280,10720,78,3300,500,6830,10,1,15652340,1720,-29.00,7.71,12,0.82,-379.00,1426.00,21200,20231227,-48.16,5740,20240805,91.46,21100,-47.91,20240102,5740,91.46,20240805,21200,-48.16,20231227,5740,91.46,20240805,1.00,N,424960,500,78 억,,271653,N,N,0,N,00,N
20241128,141431,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,11060,30,2,0.27,888533340,80506,30.66,10920,11150,10910,14330,7730,11030,11036.86,1.74,0,2628,11736,11382,11176,10822,10616,11280,10720,78,3300,500,6830,10,1,15652340,1731,-29.18,7.76,12,0.51,-379.00,1426.00,21200,20231227,-47.83,5740,20240805,92.68,21100,-47.58,20240102,5740,92.68,20240805,21200,-47.83,20231227,5740,92.68,20240805,1.00,N,424960,500,78 억,,271653,N,N,0,N,00,N
20241128,131428,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,11040,10,2,0.09,785834550,71222,27.12,10920,11150,10910,14330,7730,11030,11033.59,1.74,0,2459,11736,11382,11176,10822,10616,11280,10720,78,3300,500,6830,10,1,15652340,1728,-29.13,7.74,12,0.46,-379.00,1426.00,21200,20231227,-47.92,5740,20240805,92.33,21100,-47.68,20240102,5740,92.33,20240805,21200,-47.92,20231227,5740,92.33,20240805,1.00,N,424960,500,78 억,,271653,N,N,0,N,00,N
20241128,121426,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,11110,80,2,0.73,706924400,64081,24.40,10920,11150,10910,14330,7730,11030,11031.73,1.74,0,2987,11736,11382,11176,10822,10616,11280,10720,78,3300,500,6830,10,1,15652340,1739,-29.31,7.79,12,0.41,-379.00,1426.00,21200,20231227,-47.59,5740,20240805,93.55,21100,-47.35,20240102,5740,93.55,20240805,21200,-47.59,20231227,5740,93.55,20240805,1.00,N,424960,500,78 억,,271653,N,N,0,N,00,N
20241128,111430,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,11030,0,3,0.00,639277520,57968,22.08,10920,11150,10910,14330,7730,11030,11028.11,1.74,0,2958,11736,11382,11176,10822,10616,11280,10720,78,3300,500,6830,10,1,15652340,1726,-29.10,7.73,12,0.37,-379.00,1426.00,21200,20231227,-47.97,5740,20240805,92.16,21100,-47.73,20240102,5740,92.16,20240805,21200,-47.97,20231227,5740,92.16,20240805,1.00,N,424960,500,78 억,,271653,N,N,0,N,00,N
20241128,101426,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,11110,80,2,0.73,497912040,45172,17.20,10920,11150,10910,14330,7730,11030,11022.58,1.74,0,3584,11736,11382,11176,10822,10616,11280,10720,78,3300,500,6830,10,1,15652340,1739,-29.31,7.79,12,0.29,-379.00,1426.00,21200,20231227,-47.59,5740,20240805,93.55,21100,-47.35,20240102,5740,93.55,20240805,21200,-47.59,20231227,5740,93.55,20240805,1.00,N,424960,500,78 억,,271653,N,N,0,N,00,N
20241128,091425,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,11080,50,2,0.45,156919600,14277,5.44,10920,11090,10910,14330,7730,11030,10991.05,1.74,0,-3196,11736,11382,11176,10822,10616,11280,10720,78,3300,500,6830,10,1,15652340,1734,-29.23,7.77,12,0.09,-379.00,1426.00,21200,20231227,-47.74,5740,20240805,93.03,21100,-47.49,20240102,5740,93.03,20240805,21200,-47.74,20231227,5740,93.03,20240805,1.00,N,424960,500,78 억,,271653,N,N,0,N,00,N
20241127,161349,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,11030,-270,5,-2.39,2931963830,261714,116.13,11250,11530,10970,14690,7910,11300,11203.39,1.73,0,287,12013,11656,11263,10906,10513,11460,10710,78,3390,500,7000,10,1,15652340,1726,-29.10,7.73,12,1.67,-379.00,1426.00,21200,20231227,-47.97,5740,20240805,92.16,21100,-47.73,20240102,5740,92.16,20240805,21200,-47.97,20231227,5740,92.16,20240805,0.96,N,424960,500,78 억,,271348,N,N,40,N,00,N
20241127,151416,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,11010,-290,5,-2.57,2868248080,255935,113.57,11250,11530,10970,14690,7910,11300,11206.94,1.73,0,1244,12013,11656,11263,10906,10513,11460,10710,78,3390,500,7000,10,1,15652340,1723,-29.05,7.72,12,1.64,-379.00,1426.00,21200,20231227,-48.07,5740,20240805,91.81,21100,-47.82,20240102,5740,91.81,20240805,21200,-48.07,20231227,5740,91.81,20240805,0.96,N,424960,500,78 억,,271348,N,N,40,N,00,N
20241127,141410,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,11140,-160,5,-1.42,2558264720,227910,101.13,11250,11530,10970,14690,7910,11300,11224.89,1.73,0,7059,12013,11656,11263,10906,10513,11460,10710,78,3390,500,7000,10,1,15652340,1744,-29.39,7.81,12,1.46,-379.00,1426.00,21200,20231227,-47.45,5740,20240805,94.08,21100,-47.20,20240102,5740,94.08,20240805,21200,-47.45,20231227,5740,94.08,20240805,0.96,N,424960,500,78 억,,271348,N,N,40,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 161404 57 100.00 KOSDAQ 의료정밀기기 N N N N N 11010 -20 5 -0.18 1507335990 136806 52.10 10920 11150 10910 14330 7730 11030 11018.12 1.74 0 3334 11736 11382 11176 10822 10616 11280 10720 78 3300 500 6830 10 1 15652340 1723 -29.05 7.72 12 0.87 -379.00 1426.00 21200 20231227 -48.07 5740 20240805 91.81 21100 -47.82 20240102 5740 91.81 20240805 21200 -48.07 20231227 5740 91.81 20240805 1.00 N 424960 500 78 억 271653 N N 38 N 00 N
3 20241128 151432 57 100.00 KOSDAQ 의료정밀기기 N N N N N 10990 -40 5 -0.36 1412237150 128155 48.81 10920 11150 10910 14330 7730 11030 11019.76 1.74 0 4091 11736 11382 11176 10822 10616 11280 10720 78 3300 500 6830 10 1 15652340 1720 -29.00 7.71 12 0.82 -379.00 1426.00 21200 20231227 -48.16 5740 20240805 91.46 21100 -47.91 20240102 5740 91.46 20240805 21200 -48.16 20231227 5740 91.46 20240805 1.00 N 424960 500 78 억 271653 N N 0 N 00 N
4 20241128 141431 57 100.00 KOSDAQ 의료정밀기기 N N N N N 11060 30 2 0.27 888533340 80506 30.66 10920 11150 10910 14330 7730 11030 11036.86 1.74 0 2628 11736 11382 11176 10822 10616 11280 10720 78 3300 500 6830 10 1 15652340 1731 -29.18 7.76 12 0.51 -379.00 1426.00 21200 20231227 -47.83 5740 20240805 92.68 21100 -47.58 20240102 5740 92.68 20240805 21200 -47.83 20231227 5740 92.68 20240805 1.00 N 424960 500 78 억 271653 N N 0 N 00 N
5 20241128 131428 57 100.00 KOSDAQ 의료정밀기기 N N N N N 11040 10 2 0.09 785834550 71222 27.12 10920 11150 10910 14330 7730 11030 11033.59 1.74 0 2459 11736 11382 11176 10822 10616 11280 10720 78 3300 500 6830 10 1 15652340 1728 -29.13 7.74 12 0.46 -379.00 1426.00 21200 20231227 -47.92 5740 20240805 92.33 21100 -47.68 20240102 5740 92.33 20240805 21200 -47.92 20231227 5740 92.33 20240805 1.00 N 424960 500 78 억 271653 N N 0 N 00 N
6 20241128 121426 57 100.00 KOSDAQ 의료정밀기기 N N N N N 11110 80 2 0.73 706924400 64081 24.40 10920 11150 10910 14330 7730 11030 11031.73 1.74 0 2987 11736 11382 11176 10822 10616 11280 10720 78 3300 500 6830 10 1 15652340 1739 -29.31 7.79 12 0.41 -379.00 1426.00 21200 20231227 -47.59 5740 20240805 93.55 21100 -47.35 20240102 5740 93.55 20240805 21200 -47.59 20231227 5740 93.55 20240805 1.00 N 424960 500 78 억 271653 N N 0 N 00 N
7 20241128 111430 57 100.00 KOSDAQ 의료정밀기기 N N N N N 11030 0 3 0.00 639277520 57968 22.08 10920 11150 10910 14330 7730 11030 11028.11 1.74 0 2958 11736 11382 11176 10822 10616 11280 10720 78 3300 500 6830 10 1 15652340 1726 -29.10 7.73 12 0.37 -379.00 1426.00 21200 20231227 -47.97 5740 20240805 92.16 21100 -47.73 20240102 5740 92.16 20240805 21200 -47.97 20231227 5740 92.16 20240805 1.00 N 424960 500 78 억 271653 N N 0 N 00 N
8 20241128 101426 57 100.00 KOSDAQ 의료정밀기기 N N N N N 11110 80 2 0.73 497912040 45172 17.20 10920 11150 10910 14330 7730 11030 11022.58 1.74 0 3584 11736 11382 11176 10822 10616 11280 10720 78 3300 500 6830 10 1 15652340 1739 -29.31 7.79 12 0.29 -379.00 1426.00 21200 20231227 -47.59 5740 20240805 93.55 21100 -47.35 20240102 5740 93.55 20240805 21200 -47.59 20231227 5740 93.55 20240805 1.00 N 424960 500 78 억 271653 N N 0 N 00 N
9 20241128 091425 57 100.00 KOSDAQ 의료정밀기기 N N N N N 11080 50 2 0.45 156919600 14277 5.44 10920 11090 10910 14330 7730 11030 10991.05 1.74 0 -3196 11736 11382 11176 10822 10616 11280 10720 78 3300 500 6830 10 1 15652340 1734 -29.23 7.77 12 0.09 -379.00 1426.00 21200 20231227 -47.74 5740 20240805 93.03 21100 -47.49 20240102 5740 93.03 20240805 21200 -47.74 20231227 5740 93.03 20240805 1.00 N 424960 500 78 억 271653 N N 0 N 00 N
10 20241127 161349 57 100.00 KOSDAQ 의료정밀기기 N N N N N 11030 -270 5 -2.39 2931963830 261714 116.13 11250 11530 10970 14690 7910 11300 11203.39 1.73 0 287 12013 11656 11263 10906 10513 11460 10710 78 3390 500 7000 10 1 15652340 1726 -29.10 7.73 12 1.67 -379.00 1426.00 21200 20231227 -47.97 5740 20240805 92.16 21100 -47.73 20240102 5740 92.16 20240805 21200 -47.97 20231227 5740 92.16 20240805 0.96 N 424960 500 78 억 271348 N N 40 N 00 N
11 20241127 151416 57 100.00 KOSDAQ 의료정밀기기 N N N N N 11010 -290 5 -2.57 2868248080 255935 113.57 11250 11530 10970 14690 7910 11300 11206.94 1.73 0 1244 12013 11656 11263 10906 10513 11460 10710 78 3390 500 7000 10 1 15652340 1723 -29.05 7.72 12 1.64 -379.00 1426.00 21200 20231227 -48.07 5740 20240805 91.81 21100 -47.82 20240102 5740 91.81 20240805 21200 -48.07 20231227 5740 91.81 20240805 0.96 N 424960 500 78 억 271348 N N 40 N 00 N
12 20241127 141410 57 100.00 KOSDAQ 의료정밀기기 N N N N N 11140 -160 5 -1.42 2558264720 227910 101.13 11250 11530 10970 14690 7910 11300 11224.89 1.73 0 7059 12013 11656 11263 10906 10513 11460 10710 78 3390 500 7000 10 1 15652340 1744 -29.39 7.81 12 1.46 -379.00 1426.00 21200 20231227 -47.45 5740 20240805 94.08 21100 -47.20 20240102 5740 94.08 20240805 21200 -47.45 20231227 5740 94.08 20240805 0.96 N 424960 500 78 억 271348 N N 40 N 00 N