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
445680/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
20241128,161419,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,19400,-90,5,-0.46,2155237070,110108,83.39,19420,20050,19240,25300,13650,19490,19574.17,14.40,0,-16674,20590,20040,19300,18750,18010,20315,19025,80,5810,500,13640,10,1,16096738,3123,-27.67,5.89,12,0.68,-701.00,3296.00,34459,20240503,-43.70,12528,20231121,54.85,34459,-43.70,20240503,14854,30.60,20240206,68900,-71.84,20240503,17360,11.75,20241122,1.32,N,445680,500,80 억,,2318602,N,N,1,N,00,N
20241128,151448,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,19280,-210,5,-1.08,2048092670,104579,79.20,19420,20050,19240,25300,13650,19490,19584.17,14.40,0,-15823,20590,20040,19300,18750,18010,20315,19025,80,5810,500,13640,10,1,16096738,3103,-27.50,5.85,12,0.65,-701.00,3296.00,34459,20240503,-44.05,12528,20231121,53.90,34459,-44.05,20240503,14854,29.80,20240206,68900,-72.02,20240503,17360,11.06,20241122,1.32,N,445680,500,80 억,,2318602,N,N,169,N,00,N
20241128,141446,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,19470,-20,5,-0.10,1780375750,90779,68.75,19420,20050,19310,25300,13650,19490,19612.20,14.40,0,-12568,20590,20040,19300,18750,18010,20315,19025,80,5810,500,13640,10,1,16096738,3134,-27.77,5.91,12,0.56,-701.00,3296.00,34459,20240503,-43.50,12528,20231121,55.41,34459,-43.50,20240503,14854,31.08,20240206,68900,-71.74,20240503,17360,12.15,20241122,1.32,N,445680,500,80 억,,2318602,N,N,169,N,00,N
20241128,131443,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,19530,40,2,0.21,1628391910,82970,62.84,19420,20050,19310,25300,13650,19490,19626.27,14.40,0,-8667,20590,20040,19300,18750,18010,20315,19025,80,5810,500,13640,10,1,16096738,3144,-27.86,5.93,12,0.52,-701.00,3296.00,34459,20240503,-43.32,12528,20231121,55.89,34459,-43.32,20240503,14854,31.48,20240206,68900,-71.65,20240503,17360,12.50,20241122,1.32,N,445680,500,80 억,,2318602,N,N,169,N,00,N
20241128,121440,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,19400,-90,5,-0.46,1477006510,75160,56.92,19420,20050,19340,25300,13650,19490,19651.50,14.40,0,-4909,20590,20040,19300,18750,18010,20315,19025,80,5810,500,13640,10,1,16096738,3123,-27.67,5.89,12,0.47,-701.00,3296.00,34459,20240503,-43.70,12528,20231121,54.85,34459,-43.70,20240503,14854,30.60,20240206,68900,-71.84,20240503,17360,11.75,20241122,1.32,N,445680,500,80 억,,2318602,N,N,169,N,00,N
20241128,111445,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,19590,100,2,0.51,1166393620,59225,44.85,19420,20050,19340,25300,13650,19490,19694.28,14.40,0,-3409,20590,20040,19300,18750,18010,20315,19025,80,5810,500,13640,10,1,16096738,3153,-27.95,5.94,12,0.37,-701.00,3296.00,34459,20240503,-43.15,12528,20231121,56.37,34459,-43.15,20240503,14854,31.88,20240206,68900,-71.57,20240503,17360,12.85,20241122,1.32,N,445680,500,80 억,,2318602,N,N,169,N,00,N
20241128,101441,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,19600,110,2,0.56,756397250,38302,29.01,19420,20050,19340,25300,13650,19490,19748.24,14.40,0,-3203,20590,20040,19300,18750,18010,20315,19025,80,5810,500,13640,10,1,16096738,3155,-27.96,5.95,12,0.24,-701.00,3296.00,34459,20240503,-43.12,12528,20231121,56.45,34459,-43.12,20240503,14854,31.95,20240206,68900,-71.55,20240503,17360,12.90,20241122,1.32,N,445680,500,80 억,,2318602,N,N,169,N,00,N
20241128,091440,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,19550,60,2,0.31,96447890,4919,3.73,19420,19850,19340,25300,13650,19490,19607.21,14.40,0,-1587,20590,20040,19300,18750,18010,20315,19025,80,5810,500,13640,10,1,16096738,3147,-27.89,5.93,12,0.03,-701.00,3296.00,34459,20240503,-43.27,12528,20231121,56.05,34459,-43.27,20240503,14854,31.61,20240206,68900,-71.63,20240503,17360,12.62,20241122,1.32,N,445680,500,80 억,,2318602,N,N,169,N,00,N
20241127,161404,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,19490,610,2,3.23,2547679550,131519,50.69,18800,19850,18560,24500,13220,18880,19371.13,14.41,0,-1155,20420,19650,19130,18360,17840,20035,18745,80,5620,500,13210,10,1,16096738,3137,-27.80,5.91,12,0.82,-701.00,3296.00,34459,20240503,-43.44,12528,20231121,55.57,34459,-43.44,20240503,14854,31.21,20240206,68900,-71.71,20240503,17360,12.27,20241122,1.35,N,445680,500,80 억,,2320151,N,N,169,N,00,N
20241127,151431,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,19500,620,2,3.28,2503017830,129225,49.80,18800,19850,18560,24500,13220,18880,19369.49,14.41,0,-1344,20420,19650,19130,18360,17840,20035,18745,80,5620,500,13210,10,1,16096738,3139,-27.82,5.92,12,0.80,-701.00,3296.00,34459,20240503,-43.41,12528,20231121,55.65,34459,-43.41,20240503,14854,31.28,20240206,68900,-71.70,20240503,17360,12.33,20241122,1.35,N,445680,500,80 억,,2320151,N,N,84,N,00,N
20241127,141424,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,19570,690,2,3.65,2291362700,118384,45.63,18800,19850,18560,24500,13220,18880,19355.38,14.41,0,3299,20420,19650,19130,18360,17840,20035,18745,80,5620,500,13210,10,1,16096738,3150,-27.92,5.94,12,0.74,-701.00,3296.00,34459,20240503,-43.21,12528,20231121,56.21,34459,-43.21,20240503,14854,31.75,20240206,68900,-71.60,20240503,17360,12.73,20241122,1.35,N,445680,500,80 억,,2320151,N,N,84,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 161419 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 19400 -90 5 -0.46 2155237070 110108 83.39 19420 20050 19240 25300 13650 19490 19574.17 14.40 0 -16674 20590 20040 19300 18750 18010 20315 19025 80 5810 500 13640 10 1 16096738 3123 -27.67 5.89 12 0.68 -701.00 3296.00 34459 20240503 -43.70 12528 20231121 54.85 34459 -43.70 20240503 14854 30.60 20240206 68900 -71.84 20240503 17360 11.75 20241122 1.32 N 445680 500 80 억 2318602 N N 1 N 00 N
3 20241128 151448 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 19280 -210 5 -1.08 2048092670 104579 79.20 19420 20050 19240 25300 13650 19490 19584.17 14.40 0 -15823 20590 20040 19300 18750 18010 20315 19025 80 5810 500 13640 10 1 16096738 3103 -27.50 5.85 12 0.65 -701.00 3296.00 34459 20240503 -44.05 12528 20231121 53.90 34459 -44.05 20240503 14854 29.80 20240206 68900 -72.02 20240503 17360 11.06 20241122 1.32 N 445680 500 80 억 2318602 N N 169 N 00 N
4 20241128 141446 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 19470 -20 5 -0.10 1780375750 90779 68.75 19420 20050 19310 25300 13650 19490 19612.20 14.40 0 -12568 20590 20040 19300 18750 18010 20315 19025 80 5810 500 13640 10 1 16096738 3134 -27.77 5.91 12 0.56 -701.00 3296.00 34459 20240503 -43.50 12528 20231121 55.41 34459 -43.50 20240503 14854 31.08 20240206 68900 -71.74 20240503 17360 12.15 20241122 1.32 N 445680 500 80 억 2318602 N N 169 N 00 N
5 20241128 131443 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 19530 40 2 0.21 1628391910 82970 62.84 19420 20050 19310 25300 13650 19490 19626.27 14.40 0 -8667 20590 20040 19300 18750 18010 20315 19025 80 5810 500 13640 10 1 16096738 3144 -27.86 5.93 12 0.52 -701.00 3296.00 34459 20240503 -43.32 12528 20231121 55.89 34459 -43.32 20240503 14854 31.48 20240206 68900 -71.65 20240503 17360 12.50 20241122 1.32 N 445680 500 80 억 2318602 N N 169 N 00 N
6 20241128 121440 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 19400 -90 5 -0.46 1477006510 75160 56.92 19420 20050 19340 25300 13650 19490 19651.50 14.40 0 -4909 20590 20040 19300 18750 18010 20315 19025 80 5810 500 13640 10 1 16096738 3123 -27.67 5.89 12 0.47 -701.00 3296.00 34459 20240503 -43.70 12528 20231121 54.85 34459 -43.70 20240503 14854 30.60 20240206 68900 -71.84 20240503 17360 11.75 20241122 1.32 N 445680 500 80 억 2318602 N N 169 N 00 N
7 20241128 111445 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 19590 100 2 0.51 1166393620 59225 44.85 19420 20050 19340 25300 13650 19490 19694.28 14.40 0 -3409 20590 20040 19300 18750 18010 20315 19025 80 5810 500 13640 10 1 16096738 3153 -27.95 5.94 12 0.37 -701.00 3296.00 34459 20240503 -43.15 12528 20231121 56.37 34459 -43.15 20240503 14854 31.88 20240206 68900 -71.57 20240503 17360 12.85 20241122 1.32 N 445680 500 80 억 2318602 N N 169 N 00 N
8 20241128 101441 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 19600 110 2 0.56 756397250 38302 29.01 19420 20050 19340 25300 13650 19490 19748.24 14.40 0 -3203 20590 20040 19300 18750 18010 20315 19025 80 5810 500 13640 10 1 16096738 3155 -27.96 5.95 12 0.24 -701.00 3296.00 34459 20240503 -43.12 12528 20231121 56.45 34459 -43.12 20240503 14854 31.95 20240206 68900 -71.55 20240503 17360 12.90 20241122 1.32 N 445680 500 80 억 2318602 N N 169 N 00 N
9 20241128 091440 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 19550 60 2 0.31 96447890 4919 3.73 19420 19850 19340 25300 13650 19490 19607.21 14.40 0 -1587 20590 20040 19300 18750 18010 20315 19025 80 5810 500 13640 10 1 16096738 3147 -27.89 5.93 12 0.03 -701.00 3296.00 34459 20240503 -43.27 12528 20231121 56.05 34459 -43.27 20240503 14854 31.61 20240206 68900 -71.63 20240503 17360 12.62 20241122 1.32 N 445680 500 80 억 2318602 N N 169 N 00 N
10 20241127 161404 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 19490 610 2 3.23 2547679550 131519 50.69 18800 19850 18560 24500 13220 18880 19371.13 14.41 0 -1155 20420 19650 19130 18360 17840 20035 18745 80 5620 500 13210 10 1 16096738 3137 -27.80 5.91 12 0.82 -701.00 3296.00 34459 20240503 -43.44 12528 20231121 55.57 34459 -43.44 20240503 14854 31.21 20240206 68900 -71.71 20240503 17360 12.27 20241122 1.35 N 445680 500 80 억 2320151 N N 169 N 00 N
11 20241127 151431 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 19500 620 2 3.28 2503017830 129225 49.80 18800 19850 18560 24500 13220 18880 19369.49 14.41 0 -1344 20420 19650 19130 18360 17840 20035 18745 80 5620 500 13210 10 1 16096738 3139 -27.82 5.92 12 0.80 -701.00 3296.00 34459 20240503 -43.41 12528 20231121 55.65 34459 -43.41 20240503 14854 31.28 20240206 68900 -71.70 20240503 17360 12.33 20241122 1.35 N 445680 500 80 억 2320151 N N 84 N 00 N
12 20241127 141424 55 60.00 KOSDAQ 의료정밀기기 N N N Y 60 N 19570 690 2 3.65 2291362700 118384 45.63 18800 19850 18560 24500 13220 18880 19355.38 14.41 0 3299 20420 19650 19130 18360 17840 20035 18745 80 5620 500 13210 10 1 16096738 3150 -27.92 5.94 12 0.74 -701.00 3296.00 34459 20240503 -43.21 12528 20231121 56.21 34459 -43.21 20240503 14854 31.75 20240206 68900 -71.60 20240503 17360 12.73 20241122 1.35 N 445680 500 80 억 2320151 N N 84 N 00 N