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
464080/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
20241128,161445,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9610,1440,2,17.63,123903176090,13998641,85.99,8000,9610,7930,10620,5720,8170,8840.74,0.69,0,89579,9896,9032,8416,7552,6936,8725,7245,18,2450,100,5060,10,1,17681830,1699,14.65,7.48,12,79.17,656.00,1285.00,21100,20240625,-54.45,4975,20240823,93.17,21100,-54.45,20240625,4975,93.17,20240823,21100,-54.45,20240625,4975,93.17,20240823,4.46,N,464080,100,17 억,,121198,N,N,312,N,00,N
20241128,151514,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9160,990,2,12.12,107839718340,12292409,75.51,8000,9200,7930,10620,5720,8170,8772.95,0.69,0,30657,9896,9032,8416,7552,6936,8725,7245,18,2450,100,5060,10,1,17681830,1620,13.96,7.13,12,69.52,656.00,1285.00,21100,20240625,-56.59,4975,20240823,84.12,21100,-56.59,20240625,4975,84.12,20240823,21100,-56.59,20240625,4975,84.12,20240823,4.46,N,464080,100,17 억,,121198,N,N,312,N,00,N
20241128,141513,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9110,940,2,11.51,76679133370,8818065,54.17,8000,9150,7930,10620,5720,8170,8695.78,0.69,0,38498,9896,9032,8416,7552,6936,8725,7245,18,2450,100,5060,10,1,17681830,1611,13.89,7.09,12,49.87,656.00,1285.00,21100,20240625,-56.82,4975,20240823,83.12,21100,-56.82,20240625,4975,83.12,20240823,21100,-56.82,20240625,4975,83.12,20240823,4.46,N,464080,100,17 억,,121198,N,N,312,N,00,N
20241128,131509,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8590,420,2,5.14,49097249470,5714077,35.10,8000,8880,7930,10620,5720,8170,8592.45,0.69,0,84466,9896,9032,8416,7552,6936,8725,7245,18,2450,100,5060,10,1,17681830,1519,13.09,6.68,12,32.32,656.00,1285.00,21100,20240625,-59.29,4975,20240823,72.66,21100,-59.29,20240625,4975,72.66,20240823,21100,-59.29,20240625,4975,72.66,20240823,4.46,N,464080,100,17 억,,121198,N,N,312,N,00,N
20241128,121507,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8780,610,2,7.47,41267697080,4812522,29.56,8000,8880,7930,10620,5720,8170,8575.20,0.69,0,81730,9896,9032,8416,7552,6936,8725,7245,18,2450,100,5060,10,1,17681830,1552,13.38,6.83,12,27.22,656.00,1285.00,21100,20240625,-58.39,4975,20240823,76.48,21100,-58.39,20240625,4975,76.48,20240823,21100,-58.39,20240625,4975,76.48,20240823,4.46,N,464080,100,17 억,,121198,N,N,312,N,00,N
20241128,111512,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8670,500,2,6.12,33830360240,3963055,24.34,8000,8850,7930,10620,5720,8170,8536.58,0.69,0,32104,9896,9032,8416,7552,6936,8725,7245,18,2450,100,5060,10,1,17681830,1533,13.22,6.75,12,22.41,656.00,1285.00,21100,20240625,-58.91,4975,20240823,74.27,21100,-58.91,20240625,4975,74.27,20240823,21100,-58.91,20240625,4975,74.27,20240823,4.46,N,464080,100,17 억,,121198,N,N,312,N,00,N
20241128,101508,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8620,450,2,5.51,15657615820,1868712,11.48,8000,8720,7930,10620,5720,8170,8379.00,0.69,0,-34108,9896,9032,8416,7552,6936,8725,7245,18,2450,100,5060,10,1,17681830,1524,13.14,6.71,12,10.57,656.00,1285.00,21100,20240625,-59.15,4975,20240823,73.27,21100,-59.15,20240625,4975,73.27,20240823,21100,-59.15,20240625,4975,73.27,20240823,4.46,N,464080,100,17 억,,121198,N,N,312,N,00,N
20241128,091506,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8180,10,2,0.12,2435639160,302102,1.86,8000,8240,7930,10620,5720,8170,8061.74,0.69,0,9349,9896,9032,8416,7552,6936,8725,7245,18,2450,100,5060,10,1,17681830,1446,12.47,6.37,12,1.71,656.00,1285.00,21100,20240625,-61.23,4975,20240823,64.42,21100,-61.23,20240625,4975,64.42,20240823,21100,-61.23,20240625,4975,64.42,20240823,4.46,N,464080,100,17 억,,121198,N,N,312,N,00,N
20241127,161428,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8170,-260,5,-3.08,139888200220,16188352,364.74,8390,9280,7800,10950,5910,8430,8642.41,0.25,0,79908,9190,8810,8270,7890,7350,9000,8080,18,2520,100,5220,10,1,17681830,1445,12.45,6.36,12,91.55,656.00,1285.00,21100,20240625,-61.28,4975,20240823,64.22,21100,-61.28,20240625,4975,64.22,20240823,21100,-61.28,20240625,4975,64.22,20240823,4.03,N,464080,100,17 억,,44598,N,N,312,N,00,N
20241127,151457,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8250,-180,5,-2.14,138598230830,16030878,361.19,8390,9280,7800,10950,5910,8430,8646.28,0.25,0,61882,9190,8810,8270,7890,7350,9000,8080,18,2520,100,5220,10,1,17681830,1459,12.58,6.42,12,90.66,656.00,1285.00,21100,20240625,-60.90,4975,20240823,65.83,21100,-60.90,20240625,4975,65.83,20240823,21100,-60.90,20240625,4975,65.83,20240823,4.03,N,464080,100,17 억,,44598,N,N,1147,N,00,N
20241127,141449,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8120,-310,5,-3.68,132703479530,15308580,344.92,8390,9280,7800,10950,5910,8430,8669.24,0.25,0,-1170,9190,8810,8270,7890,7350,9000,8080,18,2520,100,5220,10,1,17681830,1436,12.38,6.32,12,86.58,656.00,1285.00,21100,20240625,-61.52,4975,20240823,63.22,21100,-61.52,20240625,4975,63.22,20240823,21100,-61.52,20240625,4975,63.22,20240823,4.03,N,464080,100,17 억,,44598,N,N,1147,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 161445 57 100.00 KOSDAQ 의료정밀기기 N N N N N 9610 1440 2 17.63 123903176090 13998641 85.99 8000 9610 7930 10620 5720 8170 8840.74 0.69 0 89579 9896 9032 8416 7552 6936 8725 7245 18 2450 100 5060 10 1 17681830 1699 14.65 7.48 12 79.17 656.00 1285.00 21100 20240625 -54.45 4975 20240823 93.17 21100 -54.45 20240625 4975 93.17 20240823 21100 -54.45 20240625 4975 93.17 20240823 4.46 N 464080 100 17 억 121198 N N 312 N 00 N
3 20241128 151514 57 100.00 KOSDAQ 의료정밀기기 N N N N N 9160 990 2 12.12 107839718340 12292409 75.51 8000 9200 7930 10620 5720 8170 8772.95 0.69 0 30657 9896 9032 8416 7552 6936 8725 7245 18 2450 100 5060 10 1 17681830 1620 13.96 7.13 12 69.52 656.00 1285.00 21100 20240625 -56.59 4975 20240823 84.12 21100 -56.59 20240625 4975 84.12 20240823 21100 -56.59 20240625 4975 84.12 20240823 4.46 N 464080 100 17 억 121198 N N 312 N 00 N
4 20241128 141513 57 100.00 KOSDAQ 의료정밀기기 N N N N N 9110 940 2 11.51 76679133370 8818065 54.17 8000 9150 7930 10620 5720 8170 8695.78 0.69 0 38498 9896 9032 8416 7552 6936 8725 7245 18 2450 100 5060 10 1 17681830 1611 13.89 7.09 12 49.87 656.00 1285.00 21100 20240625 -56.82 4975 20240823 83.12 21100 -56.82 20240625 4975 83.12 20240823 21100 -56.82 20240625 4975 83.12 20240823 4.46 N 464080 100 17 억 121198 N N 312 N 00 N
5 20241128 131509 57 100.00 KOSDAQ 의료정밀기기 N N N N N 8590 420 2 5.14 49097249470 5714077 35.10 8000 8880 7930 10620 5720 8170 8592.45 0.69 0 84466 9896 9032 8416 7552 6936 8725 7245 18 2450 100 5060 10 1 17681830 1519 13.09 6.68 12 32.32 656.00 1285.00 21100 20240625 -59.29 4975 20240823 72.66 21100 -59.29 20240625 4975 72.66 20240823 21100 -59.29 20240625 4975 72.66 20240823 4.46 N 464080 100 17 억 121198 N N 312 N 00 N
6 20241128 121507 57 100.00 KOSDAQ 의료정밀기기 N N N N N 8780 610 2 7.47 41267697080 4812522 29.56 8000 8880 7930 10620 5720 8170 8575.20 0.69 0 81730 9896 9032 8416 7552 6936 8725 7245 18 2450 100 5060 10 1 17681830 1552 13.38 6.83 12 27.22 656.00 1285.00 21100 20240625 -58.39 4975 20240823 76.48 21100 -58.39 20240625 4975 76.48 20240823 21100 -58.39 20240625 4975 76.48 20240823 4.46 N 464080 100 17 억 121198 N N 312 N 00 N
7 20241128 111512 57 100.00 KOSDAQ 의료정밀기기 N N N N N 8670 500 2 6.12 33830360240 3963055 24.34 8000 8850 7930 10620 5720 8170 8536.58 0.69 0 32104 9896 9032 8416 7552 6936 8725 7245 18 2450 100 5060 10 1 17681830 1533 13.22 6.75 12 22.41 656.00 1285.00 21100 20240625 -58.91 4975 20240823 74.27 21100 -58.91 20240625 4975 74.27 20240823 21100 -58.91 20240625 4975 74.27 20240823 4.46 N 464080 100 17 억 121198 N N 312 N 00 N
8 20241128 101508 57 100.00 KOSDAQ 의료정밀기기 N N N N N 8620 450 2 5.51 15657615820 1868712 11.48 8000 8720 7930 10620 5720 8170 8379.00 0.69 0 -34108 9896 9032 8416 7552 6936 8725 7245 18 2450 100 5060 10 1 17681830 1524 13.14 6.71 12 10.57 656.00 1285.00 21100 20240625 -59.15 4975 20240823 73.27 21100 -59.15 20240625 4975 73.27 20240823 21100 -59.15 20240625 4975 73.27 20240823 4.46 N 464080 100 17 억 121198 N N 312 N 00 N
9 20241128 091506 57 100.00 KOSDAQ 의료정밀기기 N N N N N 8180 10 2 0.12 2435639160 302102 1.86 8000 8240 7930 10620 5720 8170 8061.74 0.69 0 9349 9896 9032 8416 7552 6936 8725 7245 18 2450 100 5060 10 1 17681830 1446 12.47 6.37 12 1.71 656.00 1285.00 21100 20240625 -61.23 4975 20240823 64.42 21100 -61.23 20240625 4975 64.42 20240823 21100 -61.23 20240625 4975 64.42 20240823 4.46 N 464080 100 17 억 121198 N N 312 N 00 N
10 20241127 161428 57 100.00 KOSDAQ 의료정밀기기 N N N N N 8170 -260 5 -3.08 139888200220 16188352 364.74 8390 9280 7800 10950 5910 8430 8642.41 0.25 0 79908 9190 8810 8270 7890 7350 9000 8080 18 2520 100 5220 10 1 17681830 1445 12.45 6.36 12 91.55 656.00 1285.00 21100 20240625 -61.28 4975 20240823 64.22 21100 -61.28 20240625 4975 64.22 20240823 21100 -61.28 20240625 4975 64.22 20240823 4.03 N 464080 100 17 억 44598 N N 312 N 00 N
11 20241127 151457 57 100.00 KOSDAQ 의료정밀기기 N N N N N 8250 -180 5 -2.14 138598230830 16030878 361.19 8390 9280 7800 10950 5910 8430 8646.28 0.25 0 61882 9190 8810 8270 7890 7350 9000 8080 18 2520 100 5220 10 1 17681830 1459 12.58 6.42 12 90.66 656.00 1285.00 21100 20240625 -60.90 4975 20240823 65.83 21100 -60.90 20240625 4975 65.83 20240823 21100 -60.90 20240625 4975 65.83 20240823 4.03 N 464080 100 17 억 44598 N N 1147 N 00 N
12 20241127 141449 57 100.00 KOSDAQ 의료정밀기기 N N N N N 8120 -310 5 -3.68 132703479530 15308580 344.92 8390 9280 7800 10950 5910 8430 8669.24 0.25 0 -1170 9190 8810 8270 7890 7350 9000 8080 18 2520 100 5220 10 1 17681830 1436 12.38 6.32 12 86.58 656.00 1285.00 21100 20240625 -61.52 4975 20240823 63.22 21100 -61.52 20240625 4975 63.22 20240823 21100 -61.52 20240625 4975 63.22 20240823 4.03 N 464080 100 17 억 44598 N N 1147 N 00 N