ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
302550/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
20241118,161030,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3995,75,2,1.91,876395980,221607,113.04,3830,4085,3830,5090,2745,3920,3954.30,2.09,0,-19390,4073,3996,3858,3781,3643,4035,3820,31,1170,100,2580,5,1,30638080,1224,153.65,3.97,12,0.72,26.00,1006.00,4420,20241029,-9.62,2545,20240405,56.97,4420,-9.62,20241029,2545,56.97,20240405,17270,-76.87,20231206,2545,56.97,20240405,1.25,N,302550,100,30 억,,640298,N,N,0,N,00,N
20241118,151044,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3890,-30,5,-0.77,787725860,199172,101.59,3830,4085,3830,5090,2745,3920,3955.00,2.09,0,-8373,4073,3996,3858,3781,3643,4035,3820,31,1170,100,2580,5,1,30638080,1192,149.62,3.87,12,0.65,26.00,1006.00,4420,20241029,-11.99,2545,20240405,52.85,4420,-11.99,20241029,2545,52.85,20240405,17270,-77.48,20231206,2545,52.85,20240405,1.25,N,302550,100,30 억,,640298,N,N,0,N,00,N
20241118,141045,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3945,25,2,0.64,719170700,181617,92.64,3830,4085,3830,5090,2745,3920,3959.82,2.09,0,-3485,4073,3996,3858,3781,3643,4035,3820,31,1170,100,2580,5,1,30638080,1209,151.73,3.92,12,0.59,26.00,1006.00,4420,20241029,-10.75,2545,20240405,55.01,4420,-10.75,20241029,2545,55.01,20240405,17270,-77.16,20231206,2545,55.01,20240405,1.25,N,302550,100,30 억,,640298,N,N,0,N,00,N
20241118,131038,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3925,5,2,0.13,659473365,166388,84.87,3830,4085,3830,5090,2745,3920,3963.47,2.09,0,-3784,4073,3996,3858,3781,3643,4035,3820,31,1170,100,2580,5,1,30638080,1203,150.96,3.90,12,0.54,26.00,1006.00,4420,20241029,-11.20,2545,20240405,54.22,4420,-11.20,20241029,2545,54.22,20240405,17270,-77.27,20231206,2545,54.22,20240405,1.25,N,302550,100,30 억,,640298,N,N,0,N,00,N
20241118,121043,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3930,10,2,0.26,625358170,157702,80.44,3830,4085,3830,5090,2745,3920,3965.44,2.09,0,-4724,4073,3996,3858,3781,3643,4035,3820,31,1170,100,2580,5,1,30638080,1204,151.15,3.91,12,0.51,26.00,1006.00,4420,20241029,-11.09,2545,20240405,54.42,4420,-11.09,20241029,2545,54.42,20240405,17270,-77.24,20231206,2545,54.42,20240405,1.25,N,302550,100,30 억,,640298,N,N,0,N,00,N
20241118,111043,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3985,65,2,1.66,483986210,122026,62.24,3830,4085,3830,5090,2745,3920,3966.26,2.09,0,6460,4073,3996,3858,3781,3643,4035,3820,31,1170,100,2580,5,1,30638080,1221,153.27,3.96,12,0.40,26.00,1006.00,4420,20241029,-9.84,2545,20240405,56.58,4420,-9.84,20241029,2545,56.58,20240405,17270,-76.93,20231206,2545,56.58,20240405,1.25,N,302550,100,30 억,,640298,N,N,0,N,00,N
20241118,101032,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4000,80,2,2.04,358896955,90598,46.21,3830,4085,3830,5090,2745,3920,3961.42,2.09,0,6246,4073,3996,3858,3781,3643,4035,3820,31,1170,100,2580,5,1,30638080,1226,153.85,3.98,12,0.30,26.00,1006.00,4420,20241029,-9.50,2545,20240405,57.17,4420,-9.50,20241029,2545,57.17,20240405,17270,-76.84,20231206,2545,57.17,20240405,1.25,N,302550,100,30 억,,640298,N,N,0,N,00,N
20241118,091031,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3955,35,2,0.89,87199710,22161,11.30,3830,4085,3830,5090,2745,3920,3934.83,2.09,0,-2988,4073,3996,3858,3781,3643,4035,3820,31,1170,100,2580,5,1,30638080,1212,152.12,3.93,12,0.07,26.00,1006.00,4420,20241029,-10.52,2545,20240405,55.40,4420,-10.52,20241029,2545,55.40,20240405,17270,-77.10,20231206,2545,55.40,20240405,1.25,N,302550,100,30 억,,640298,N,N,0,N,00,N
20241115,161108,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3920,20,2,0.51,748455265,194956,99.42,3900,3935,3720,5070,2730,3900,3838.90,2.24,0,-47833,4100,4000,3800,3700,3500,4050,3750,31,1170,100,2570,5,1,30638080,1201,150.77,3.90,12,0.64,26.00,1006.00,4420,20241029,-11.31,2545,20240405,54.03,4420,-11.31,20241029,2545,54.03,20240405,17270,-77.30,20231206,2545,54.03,20240405,1.24,N,302550,100,30 억,,687073,N,N,0,N,00,N
20241115,151144,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3830,-70,5,-1.79,671783490,175257,89.37,3900,3935,3720,5070,2730,3900,3833.13,2.24,0,-39641,4100,4000,3800,3700,3500,4050,3750,31,1170,100,2570,5,1,30638080,1173,147.31,3.81,12,0.57,26.00,1006.00,4420,20241029,-13.35,2545,20240405,50.49,4420,-13.35,20241029,2545,50.49,20240405,17270,-77.82,20231206,2545,50.49,20240405,1.24,N,302550,100,30 억,,687073,N,N,0,N,00,N
20241115,141129,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3910,10,2,0.26,552365335,144409,73.64,3900,3935,3720,5070,2730,3900,3825.01,2.24,0,-35970,4100,4000,3800,3700,3500,4050,3750,31,1170,100,2570,5,1,30638080,1198,150.38,3.89,12,0.47,26.00,1006.00,4420,20241029,-11.54,2545,20240405,53.63,4420,-11.54,20241029,2545,53.63,20240405,17270,-77.36,20231206,2545,53.63,20240405,1.24,N,302550,100,30 억,,687073,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 20241118 161030 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3995 75 2 1.91 876395980 221607 113.04 3830 4085 3830 5090 2745 3920 3954.30 2.09 0 -19390 4073 3996 3858 3781 3643 4035 3820 31 1170 100 2580 5 1 30638080 1224 153.65 3.97 12 0.72 26.00 1006.00 4420 20241029 -9.62 2545 20240405 56.97 4420 -9.62 20241029 2545 56.97 20240405 17270 -76.87 20231206 2545 56.97 20240405 1.25 N 302550 100 30 억 640298 N N 0 N 00 N
3 20241118 151044 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3890 -30 5 -0.77 787725860 199172 101.59 3830 4085 3830 5090 2745 3920 3955.00 2.09 0 -8373 4073 3996 3858 3781 3643 4035 3820 31 1170 100 2580 5 1 30638080 1192 149.62 3.87 12 0.65 26.00 1006.00 4420 20241029 -11.99 2545 20240405 52.85 4420 -11.99 20241029 2545 52.85 20240405 17270 -77.48 20231206 2545 52.85 20240405 1.25 N 302550 100 30 억 640298 N N 0 N 00 N
4 20241118 141045 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3945 25 2 0.64 719170700 181617 92.64 3830 4085 3830 5090 2745 3920 3959.82 2.09 0 -3485 4073 3996 3858 3781 3643 4035 3820 31 1170 100 2580 5 1 30638080 1209 151.73 3.92 12 0.59 26.00 1006.00 4420 20241029 -10.75 2545 20240405 55.01 4420 -10.75 20241029 2545 55.01 20240405 17270 -77.16 20231206 2545 55.01 20240405 1.25 N 302550 100 30 억 640298 N N 0 N 00 N
5 20241118 131038 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3925 5 2 0.13 659473365 166388 84.87 3830 4085 3830 5090 2745 3920 3963.47 2.09 0 -3784 4073 3996 3858 3781 3643 4035 3820 31 1170 100 2580 5 1 30638080 1203 150.96 3.90 12 0.54 26.00 1006.00 4420 20241029 -11.20 2545 20240405 54.22 4420 -11.20 20241029 2545 54.22 20240405 17270 -77.27 20231206 2545 54.22 20240405 1.25 N 302550 100 30 억 640298 N N 0 N 00 N
6 20241118 121043 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3930 10 2 0.26 625358170 157702 80.44 3830 4085 3830 5090 2745 3920 3965.44 2.09 0 -4724 4073 3996 3858 3781 3643 4035 3820 31 1170 100 2580 5 1 30638080 1204 151.15 3.91 12 0.51 26.00 1006.00 4420 20241029 -11.09 2545 20240405 54.42 4420 -11.09 20241029 2545 54.42 20240405 17270 -77.24 20231206 2545 54.42 20240405 1.25 N 302550 100 30 억 640298 N N 0 N 00 N
7 20241118 111043 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3985 65 2 1.66 483986210 122026 62.24 3830 4085 3830 5090 2745 3920 3966.26 2.09 0 6460 4073 3996 3858 3781 3643 4035 3820 31 1170 100 2580 5 1 30638080 1221 153.27 3.96 12 0.40 26.00 1006.00 4420 20241029 -9.84 2545 20240405 56.58 4420 -9.84 20241029 2545 56.58 20240405 17270 -76.93 20231206 2545 56.58 20240405 1.25 N 302550 100 30 억 640298 N N 0 N 00 N
8 20241118 101032 57 100.00 KOSDAQ 의료정밀기기 N N N N N 4000 80 2 2.04 358896955 90598 46.21 3830 4085 3830 5090 2745 3920 3961.42 2.09 0 6246 4073 3996 3858 3781 3643 4035 3820 31 1170 100 2580 5 1 30638080 1226 153.85 3.98 12 0.30 26.00 1006.00 4420 20241029 -9.50 2545 20240405 57.17 4420 -9.50 20241029 2545 57.17 20240405 17270 -76.84 20231206 2545 57.17 20240405 1.25 N 302550 100 30 억 640298 N N 0 N 00 N
9 20241118 091031 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3955 35 2 0.89 87199710 22161 11.30 3830 4085 3830 5090 2745 3920 3934.83 2.09 0 -2988 4073 3996 3858 3781 3643 4035 3820 31 1170 100 2580 5 1 30638080 1212 152.12 3.93 12 0.07 26.00 1006.00 4420 20241029 -10.52 2545 20240405 55.40 4420 -10.52 20241029 2545 55.40 20240405 17270 -77.10 20231206 2545 55.40 20240405 1.25 N 302550 100 30 억 640298 N N 0 N 00 N
10 20241115 161108 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3920 20 2 0.51 748455265 194956 99.42 3900 3935 3720 5070 2730 3900 3838.90 2.24 0 -47833 4100 4000 3800 3700 3500 4050 3750 31 1170 100 2570 5 1 30638080 1201 150.77 3.90 12 0.64 26.00 1006.00 4420 20241029 -11.31 2545 20240405 54.03 4420 -11.31 20241029 2545 54.03 20240405 17270 -77.30 20231206 2545 54.03 20240405 1.24 N 302550 100 30 억 687073 N N 0 N 00 N
11 20241115 151144 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3830 -70 5 -1.79 671783490 175257 89.37 3900 3935 3720 5070 2730 3900 3833.13 2.24 0 -39641 4100 4000 3800 3700 3500 4050 3750 31 1170 100 2570 5 1 30638080 1173 147.31 3.81 12 0.57 26.00 1006.00 4420 20241029 -13.35 2545 20240405 50.49 4420 -13.35 20241029 2545 50.49 20240405 17270 -77.82 20231206 2545 50.49 20240405 1.24 N 302550 100 30 억 687073 N N 0 N 00 N
12 20241115 141129 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3910 10 2 0.26 552365335 144409 73.64 3900 3935 3720 5070 2730 3900 3825.01 2.24 0 -35970 4100 4000 3800 3700 3500 4050 3750 31 1170 100 2570 5 1 30638080 1198 150.38 3.89 12 0.47 26.00 1006.00 4420 20241029 -11.54 2545 20240405 53.63 4420 -11.54 20241029 2545 53.63 20240405 17270 -77.36 20231206 2545 53.63 20240405 1.24 N 302550 100 30 억 687073 N N 0 N 00 N