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
460940/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
20241128,161443,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9840,270,2,2.82,751156480,77700,94.22,9620,9920,9430,12440,6700,9570,9667.27,2.26,0,-7743,10223,9896,9343,9016,8463,10060,9180,32,2870,500,6690,10,1,6471740,637,35.40,6.49,12,1.20,278.00,1516.00,32750,20240731,-69.95,8510,20241115,15.63,32750,-69.95,20240731,8510,15.63,20241115,32750,-69.95,20240731,8510,15.63,20241115,0.86,N,460940,500,32 억,,146037,N,N,0,N,00,N
20241128,151512,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9800,230,2,2.40,693162110,71792,87.05,9620,9920,9430,12440,6700,9570,9655.14,2.26,0,-9657,10223,9896,9343,9016,8463,10060,9180,32,2870,500,6690,10,1,6471740,634,35.25,6.46,12,1.11,278.00,1516.00,32750,20240731,-70.08,8510,20241115,15.16,32750,-70.08,20240731,8510,15.16,20241115,32750,-70.08,20240731,8510,15.16,20241115,0.86,N,460940,500,32 억,,146037,N,N,0,N,00,N
20241128,141510,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9570,0,3,0.00,573625580,59493,72.14,9620,9920,9430,12440,6700,9570,9641.90,2.26,0,-12552,10223,9896,9343,9016,8463,10060,9180,32,2870,500,6690,10,1,6471740,619,34.42,6.31,12,0.92,278.00,1516.00,32750,20240731,-70.78,8510,20241115,12.46,32750,-70.78,20240731,8510,12.46,20241115,32750,-70.78,20240731,8510,12.46,20241115,0.86,N,460940,500,32 억,,146037,N,N,0,N,00,N
20241128,131506,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9470,-100,5,-1.04,533133900,55252,67.00,9620,9920,9430,12440,6700,9570,9649.13,2.26,0,-12699,10223,9896,9343,9016,8463,10060,9180,32,2870,500,6690,10,1,6471740,613,34.06,6.25,12,0.85,278.00,1516.00,32750,20240731,-71.08,8510,20241115,11.28,32750,-71.08,20240731,8510,11.28,20241115,32750,-71.08,20240731,8510,11.28,20241115,0.86,N,460940,500,32 억,,146037,N,N,0,N,00,N
20241128,121504,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9500,-70,5,-0.73,509040480,52713,63.92,9620,9920,9430,12440,6700,9570,9656.83,2.26,0,-13040,10223,9896,9343,9016,8463,10060,9180,32,2870,500,6690,10,1,6471740,615,34.17,6.27,12,0.81,278.00,1516.00,32750,20240731,-70.99,8510,20241115,11.63,32750,-70.99,20240731,8510,11.63,20241115,32750,-70.99,20240731,8510,11.63,20241115,0.86,N,460940,500,32 억,,146037,N,N,0,N,00,N
20241128,111509,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9500,-70,5,-0.73,464990490,48075,58.30,9620,9920,9430,12440,6700,9570,9672.19,2.26,0,-12906,10223,9896,9343,9016,8463,10060,9180,32,2870,500,6690,10,1,6471740,615,34.17,6.27,12,0.74,278.00,1516.00,32750,20240731,-70.99,8510,20241115,11.63,32750,-70.99,20240731,8510,11.63,20241115,32750,-70.99,20240731,8510,11.63,20241115,0.86,N,460940,500,32 억,,146037,N,N,0,N,00,N
20241128,101506,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9660,90,2,0.94,358988490,37010,44.88,9620,9920,9430,12440,6700,9570,9699.77,2.26,0,-8423,10223,9896,9343,9016,8463,10060,9180,32,2870,500,6690,10,1,6471740,625,34.75,6.37,12,0.57,278.00,1516.00,32750,20240731,-70.50,8510,20241115,13.51,32750,-70.50,20240731,8510,13.51,20241115,32750,-70.50,20240731,8510,13.51,20241115,0.86,N,460940,500,32 억,,146037,N,N,0,N,00,N
20241128,091504,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9480,-90,5,-0.94,59012690,6224,7.55,9620,9620,9430,12440,6700,9570,9481.47,2.26,0,-2356,10223,9896,9343,9016,8463,10060,9180,32,2870,500,6690,10,1,6471740,614,34.10,6.25,12,0.10,278.00,1516.00,32750,20240731,-71.05,8510,20241115,11.40,32750,-71.05,20240731,8510,11.40,20241115,32750,-71.05,20240731,8510,11.40,20241115,0.86,N,460940,500,32 억,,146037,N,N,0,N,00,N
20241127,161426,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9570,470,2,5.16,750880520,81253,294.03,9100,9670,8790,11830,6370,9100,9240.62,1.99,0,17088,9366,9232,9056,8922,8746,9145,8835,32,2730,500,6370,10,1,6471740,619,34.42,6.31,12,1.26,278.00,1516.00,32750,20240731,-70.78,8510,20241115,12.46,32750,-70.78,20240731,8510,12.46,20241115,32750,-70.78,20240731,8510,12.46,20241115,0.87,N,460940,500,32 억,,128519,N,N,0,N,00,N
20241127,151454,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9500,400,2,4.40,687966850,74677,270.24,9100,9670,8790,11830,6370,9100,9212.57,1.99,0,16000,9366,9232,9056,8922,8746,9145,8835,32,2730,500,6370,10,1,6471740,615,34.17,6.27,12,1.15,278.00,1516.00,32750,20240731,-70.99,8510,20241115,11.63,32750,-70.99,20240731,8510,11.63,20241115,32750,-70.99,20240731,8510,11.63,20241115,0.87,N,460940,500,32 억,,128519,N,N,0,N,00,N
20241127,141447,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9300,200,2,2.20,413031550,45626,165.11,9100,9380,8790,11830,6370,9100,9052.55,1.99,0,8322,9366,9232,9056,8922,8746,9145,8835,32,2730,500,6370,10,1,6471740,602,33.45,6.13,12,0.71,278.00,1516.00,32750,20240731,-71.60,8510,20241115,9.28,32750,-71.60,20240731,8510,9.28,20241115,32750,-71.60,20240731,8510,9.28,20241115,0.87,N,460940,500,32 억,,128519,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 161443 57 100.00 KOSDAQ 의료정밀기기 N N N N N 9840 270 2 2.82 751156480 77700 94.22 9620 9920 9430 12440 6700 9570 9667.27 2.26 0 -7743 10223 9896 9343 9016 8463 10060 9180 32 2870 500 6690 10 1 6471740 637 35.40 6.49 12 1.20 278.00 1516.00 32750 20240731 -69.95 8510 20241115 15.63 32750 -69.95 20240731 8510 15.63 20241115 32750 -69.95 20240731 8510 15.63 20241115 0.86 N 460940 500 32 억 146037 N N 0 N 00 N
3 20241128 151512 57 100.00 KOSDAQ 의료정밀기기 N N N N N 9800 230 2 2.40 693162110 71792 87.05 9620 9920 9430 12440 6700 9570 9655.14 2.26 0 -9657 10223 9896 9343 9016 8463 10060 9180 32 2870 500 6690 10 1 6471740 634 35.25 6.46 12 1.11 278.00 1516.00 32750 20240731 -70.08 8510 20241115 15.16 32750 -70.08 20240731 8510 15.16 20241115 32750 -70.08 20240731 8510 15.16 20241115 0.86 N 460940 500 32 억 146037 N N 0 N 00 N
4 20241128 141510 57 100.00 KOSDAQ 의료정밀기기 N N N N N 9570 0 3 0.00 573625580 59493 72.14 9620 9920 9430 12440 6700 9570 9641.90 2.26 0 -12552 10223 9896 9343 9016 8463 10060 9180 32 2870 500 6690 10 1 6471740 619 34.42 6.31 12 0.92 278.00 1516.00 32750 20240731 -70.78 8510 20241115 12.46 32750 -70.78 20240731 8510 12.46 20241115 32750 -70.78 20240731 8510 12.46 20241115 0.86 N 460940 500 32 억 146037 N N 0 N 00 N
5 20241128 131506 57 100.00 KOSDAQ 의료정밀기기 N N N N N 9470 -100 5 -1.04 533133900 55252 67.00 9620 9920 9430 12440 6700 9570 9649.13 2.26 0 -12699 10223 9896 9343 9016 8463 10060 9180 32 2870 500 6690 10 1 6471740 613 34.06 6.25 12 0.85 278.00 1516.00 32750 20240731 -71.08 8510 20241115 11.28 32750 -71.08 20240731 8510 11.28 20241115 32750 -71.08 20240731 8510 11.28 20241115 0.86 N 460940 500 32 억 146037 N N 0 N 00 N
6 20241128 121504 57 100.00 KOSDAQ 의료정밀기기 N N N N N 9500 -70 5 -0.73 509040480 52713 63.92 9620 9920 9430 12440 6700 9570 9656.83 2.26 0 -13040 10223 9896 9343 9016 8463 10060 9180 32 2870 500 6690 10 1 6471740 615 34.17 6.27 12 0.81 278.00 1516.00 32750 20240731 -70.99 8510 20241115 11.63 32750 -70.99 20240731 8510 11.63 20241115 32750 -70.99 20240731 8510 11.63 20241115 0.86 N 460940 500 32 억 146037 N N 0 N 00 N
7 20241128 111509 57 100.00 KOSDAQ 의료정밀기기 N N N N N 9500 -70 5 -0.73 464990490 48075 58.30 9620 9920 9430 12440 6700 9570 9672.19 2.26 0 -12906 10223 9896 9343 9016 8463 10060 9180 32 2870 500 6690 10 1 6471740 615 34.17 6.27 12 0.74 278.00 1516.00 32750 20240731 -70.99 8510 20241115 11.63 32750 -70.99 20240731 8510 11.63 20241115 32750 -70.99 20240731 8510 11.63 20241115 0.86 N 460940 500 32 억 146037 N N 0 N 00 N
8 20241128 101506 57 100.00 KOSDAQ 의료정밀기기 N N N N N 9660 90 2 0.94 358988490 37010 44.88 9620 9920 9430 12440 6700 9570 9699.77 2.26 0 -8423 10223 9896 9343 9016 8463 10060 9180 32 2870 500 6690 10 1 6471740 625 34.75 6.37 12 0.57 278.00 1516.00 32750 20240731 -70.50 8510 20241115 13.51 32750 -70.50 20240731 8510 13.51 20241115 32750 -70.50 20240731 8510 13.51 20241115 0.86 N 460940 500 32 억 146037 N N 0 N 00 N
9 20241128 091504 57 100.00 KOSDAQ 의료정밀기기 N N N N N 9480 -90 5 -0.94 59012690 6224 7.55 9620 9620 9430 12440 6700 9570 9481.47 2.26 0 -2356 10223 9896 9343 9016 8463 10060 9180 32 2870 500 6690 10 1 6471740 614 34.10 6.25 12 0.10 278.00 1516.00 32750 20240731 -71.05 8510 20241115 11.40 32750 -71.05 20240731 8510 11.40 20241115 32750 -71.05 20240731 8510 11.40 20241115 0.86 N 460940 500 32 억 146037 N N 0 N 00 N
10 20241127 161426 57 100.00 KOSDAQ 의료정밀기기 N N N N N 9570 470 2 5.16 750880520 81253 294.03 9100 9670 8790 11830 6370 9100 9240.62 1.99 0 17088 9366 9232 9056 8922 8746 9145 8835 32 2730 500 6370 10 1 6471740 619 34.42 6.31 12 1.26 278.00 1516.00 32750 20240731 -70.78 8510 20241115 12.46 32750 -70.78 20240731 8510 12.46 20241115 32750 -70.78 20240731 8510 12.46 20241115 0.87 N 460940 500 32 억 128519 N N 0 N 00 N
11 20241127 151454 57 100.00 KOSDAQ 의료정밀기기 N N N N N 9500 400 2 4.40 687966850 74677 270.24 9100 9670 8790 11830 6370 9100 9212.57 1.99 0 16000 9366 9232 9056 8922 8746 9145 8835 32 2730 500 6370 10 1 6471740 615 34.17 6.27 12 1.15 278.00 1516.00 32750 20240731 -70.99 8510 20241115 11.63 32750 -70.99 20240731 8510 11.63 20241115 32750 -70.99 20240731 8510 11.63 20241115 0.87 N 460940 500 32 억 128519 N N 0 N 00 N
12 20241127 141447 57 100.00 KOSDAQ 의료정밀기기 N N N N N 9300 200 2 2.20 413031550 45626 165.11 9100 9380 8790 11830 6370 9100 9052.55 1.99 0 8322 9366 9232 9056 8922 8746 9145 8835 32 2730 500 6370 10 1 6471740 602 33.45 6.13 12 0.71 278.00 1516.00 32750 20240731 -71.60 8510 20241115 9.28 32750 -71.60 20240731 8510 9.28 20241115 32750 -71.60 20240731 8510 9.28 20241115 0.87 N 460940 500 32 억 128519 N N 0 N 00 N