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

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 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
20241121,161106,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3895,-70,5,-1.77,610791145,156705,116.60,3920,3980,3840,5150,2780,3965,3897.72,1.80,0,-15077,4131,4047,3931,3847,3731,4090,3890,31,1185,100,2610,5,1,30638080,1193,149.81,3.87,12,0.51,26.00,1006.00,4420,20241029,-11.88,2545,20240405,53.05,4420,-11.88,20241029,2545,53.05,20240405,17270,-77.45,20231206,2545,53.05,20240405,1.26,N,302550,100,30 억,,552721,N,N,0,N,00,N
20241121,151127,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3845,-120,5,-3.03,532326390,136479,101.55,3920,3980,3845,5150,2780,3965,3900.43,1.80,0,-6372,4131,4047,3931,3847,3731,4090,3890,31,1185,100,2610,5,1,30638080,1178,147.88,3.82,12,0.45,26.00,1006.00,4420,20241029,-13.01,2545,20240405,51.08,4420,-13.01,20241029,2545,51.08,20240405,17270,-77.74,20231206,2545,51.08,20240405,1.26,N,302550,100,30 억,,552721,N,N,0,N,00,N
20241121,141124,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3900,-65,5,-1.64,405135535,103562,77.06,3920,3980,3870,5150,2780,3965,3912.01,1.80,0,1238,4131,4047,3931,3847,3731,4090,3890,31,1185,100,2610,5,1,30638080,1195,150.00,3.88,12,0.34,26.00,1006.00,4420,20241029,-11.76,2545,20240405,53.24,4420,-11.76,20241029,2545,53.24,20240405,17270,-77.42,20231206,2545,53.24,20240405,1.26,N,302550,100,30 억,,552721,N,N,0,N,00,N
20241121,131117,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3905,-60,5,-1.51,359258865,91775,68.29,3920,3980,3870,5150,2780,3965,3914.56,1.80,0,1951,4131,4047,3931,3847,3731,4090,3890,31,1185,100,2610,5,1,30638080,1196,150.19,3.88,12,0.30,26.00,1006.00,4420,20241029,-11.65,2545,20240405,53.44,4420,-11.65,20241029,2545,53.44,20240405,17270,-77.39,20231206,2545,53.44,20240405,1.26,N,302550,100,30 억,,552721,N,N,0,N,00,N
20241121,121118,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3905,-60,5,-1.51,321253410,82009,61.02,3920,3980,3870,5150,2780,3965,3917.29,1.80,0,4593,4131,4047,3931,3847,3731,4090,3890,31,1185,100,2610,5,1,30638080,1196,150.19,3.88,12,0.27,26.00,1006.00,4420,20241029,-11.65,2545,20240405,53.44,4420,-11.65,20241029,2545,53.44,20240405,17270,-77.39,20231206,2545,53.44,20240405,1.26,N,302550,100,30 억,,552721,N,N,0,N,00,N
20241121,111122,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3935,-30,5,-0.76,273804520,69904,52.01,3920,3980,3870,5150,2780,3965,3916.86,1.80,0,5776,4131,4047,3931,3847,3731,4090,3890,31,1185,100,2610,5,1,30638080,1206,151.35,3.91,12,0.23,26.00,1006.00,4420,20241029,-10.97,2545,20240405,54.62,4420,-10.97,20241029,2545,54.62,20240405,17270,-77.21,20231206,2545,54.62,20240405,1.26,N,302550,100,30 억,,552721,N,N,0,N,00,N
20241121,101121,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3940,-25,5,-0.63,247543545,63244,47.06,3920,3980,3870,5150,2780,3965,3914.10,1.80,0,6124,4131,4047,3931,3847,3731,4090,3890,31,1185,100,2610,5,1,30638080,1207,151.54,3.92,12,0.21,26.00,1006.00,4420,20241029,-10.86,2545,20240405,54.81,4420,-10.86,20241029,2545,54.81,20240405,17270,-77.19,20231206,2545,54.81,20240405,1.26,N,302550,100,30 억,,552721,N,N,0,N,00,N
20241121,091122,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3935,-30,5,-0.76,38447155,9748,7.25,3920,3980,3915,5150,2780,3965,3944.11,1.80,0,5829,4131,4047,3931,3847,3731,4090,3890,31,1185,100,2610,5,1,30638080,1206,151.35,3.91,12,0.03,26.00,1006.00,4420,20241029,-10.97,2545,20240405,54.62,4420,-10.97,20241029,2545,54.62,20240405,17270,-77.21,20231206,2545,54.62,20240405,1.26,N,302550,100,30 억,,552721,N,N,0,N,00,N
20241120,161112,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3965,145,2,3.80,522410825,133189,28.14,3870,4015,3815,4965,2675,3820,3922.28,1.79,0,4044,4310,4065,3920,3675,3530,3992,3602,31,1145,100,2520,5,1,30638080,1215,152.50,3.94,12,0.43,26.00,1006.00,4420,20241029,-10.29,2545,20240405,55.80,4420,-10.29,20241029,2545,55.80,20240405,17270,-77.04,20231206,2545,55.80,20240405,1.26,N,302550,100,30 억,,548797,N,N,0,N,00,N
20241120,151127,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3935,115,2,3.01,497303280,126823,26.79,3870,4015,3815,4965,2675,3820,3921.24,1.79,0,4382,4310,4065,3920,3675,3530,3992,3602,31,1145,100,2520,5,1,30638080,1206,151.35,3.91,12,0.41,26.00,1006.00,4420,20241029,-10.97,2545,20240405,54.62,4420,-10.97,20241029,2545,54.62,20240405,17270,-77.21,20231206,2545,54.62,20240405,1.26,N,302550,100,30 억,,548797,N,N,0,N,00,N
20241120,141129,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3895,75,2,1.96,225303165,58078,12.27,3870,3950,3815,4965,2675,3820,3879.32,1.79,0,6997,4310,4065,3920,3675,3530,3992,3602,31,1145,100,2520,5,1,30638080,1193,149.81,3.87,12,0.19,26.00,1006.00,4420,20241029,-11.88,2545,20240405,53.05,4420,-11.88,20241029,2545,53.05,20240405,17270,-77.45,20231206,2545,53.05,20240405,1.26,N,302550,100,30 억,,548797,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 20241121 161106 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3895 -70 5 -1.77 610791145 156705 116.60 3920 3980 3840 5150 2780 3965 3897.72 1.80 0 -15077 4131 4047 3931 3847 3731 4090 3890 31 1185 100 2610 5 1 30638080 1193 149.81 3.87 12 0.51 26.00 1006.00 4420 20241029 -11.88 2545 20240405 53.05 4420 -11.88 20241029 2545 53.05 20240405 17270 -77.45 20231206 2545 53.05 20240405 1.26 N 302550 100 30 억 552721 N N 0 N 00 N
3 20241121 151127 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3845 -120 5 -3.03 532326390 136479 101.55 3920 3980 3845 5150 2780 3965 3900.43 1.80 0 -6372 4131 4047 3931 3847 3731 4090 3890 31 1185 100 2610 5 1 30638080 1178 147.88 3.82 12 0.45 26.00 1006.00 4420 20241029 -13.01 2545 20240405 51.08 4420 -13.01 20241029 2545 51.08 20240405 17270 -77.74 20231206 2545 51.08 20240405 1.26 N 302550 100 30 억 552721 N N 0 N 00 N
4 20241121 141124 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3900 -65 5 -1.64 405135535 103562 77.06 3920 3980 3870 5150 2780 3965 3912.01 1.80 0 1238 4131 4047 3931 3847 3731 4090 3890 31 1185 100 2610 5 1 30638080 1195 150.00 3.88 12 0.34 26.00 1006.00 4420 20241029 -11.76 2545 20240405 53.24 4420 -11.76 20241029 2545 53.24 20240405 17270 -77.42 20231206 2545 53.24 20240405 1.26 N 302550 100 30 억 552721 N N 0 N 00 N
5 20241121 131117 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3905 -60 5 -1.51 359258865 91775 68.29 3920 3980 3870 5150 2780 3965 3914.56 1.80 0 1951 4131 4047 3931 3847 3731 4090 3890 31 1185 100 2610 5 1 30638080 1196 150.19 3.88 12 0.30 26.00 1006.00 4420 20241029 -11.65 2545 20240405 53.44 4420 -11.65 20241029 2545 53.44 20240405 17270 -77.39 20231206 2545 53.44 20240405 1.26 N 302550 100 30 억 552721 N N 0 N 00 N
6 20241121 121118 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3905 -60 5 -1.51 321253410 82009 61.02 3920 3980 3870 5150 2780 3965 3917.29 1.80 0 4593 4131 4047 3931 3847 3731 4090 3890 31 1185 100 2610 5 1 30638080 1196 150.19 3.88 12 0.27 26.00 1006.00 4420 20241029 -11.65 2545 20240405 53.44 4420 -11.65 20241029 2545 53.44 20240405 17270 -77.39 20231206 2545 53.44 20240405 1.26 N 302550 100 30 억 552721 N N 0 N 00 N
7 20241121 111122 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3935 -30 5 -0.76 273804520 69904 52.01 3920 3980 3870 5150 2780 3965 3916.86 1.80 0 5776 4131 4047 3931 3847 3731 4090 3890 31 1185 100 2610 5 1 30638080 1206 151.35 3.91 12 0.23 26.00 1006.00 4420 20241029 -10.97 2545 20240405 54.62 4420 -10.97 20241029 2545 54.62 20240405 17270 -77.21 20231206 2545 54.62 20240405 1.26 N 302550 100 30 억 552721 N N 0 N 00 N
8 20241121 101121 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3940 -25 5 -0.63 247543545 63244 47.06 3920 3980 3870 5150 2780 3965 3914.10 1.80 0 6124 4131 4047 3931 3847 3731 4090 3890 31 1185 100 2610 5 1 30638080 1207 151.54 3.92 12 0.21 26.00 1006.00 4420 20241029 -10.86 2545 20240405 54.81 4420 -10.86 20241029 2545 54.81 20240405 17270 -77.19 20231206 2545 54.81 20240405 1.26 N 302550 100 30 억 552721 N N 0 N 00 N
9 20241121 091122 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3935 -30 5 -0.76 38447155 9748 7.25 3920 3980 3915 5150 2780 3965 3944.11 1.80 0 5829 4131 4047 3931 3847 3731 4090 3890 31 1185 100 2610 5 1 30638080 1206 151.35 3.91 12 0.03 26.00 1006.00 4420 20241029 -10.97 2545 20240405 54.62 4420 -10.97 20241029 2545 54.62 20240405 17270 -77.21 20231206 2545 54.62 20240405 1.26 N 302550 100 30 억 552721 N N 0 N 00 N
10 20241120 161112 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3965 145 2 3.80 522410825 133189 28.14 3870 4015 3815 4965 2675 3820 3922.28 1.79 0 4044 4310 4065 3920 3675 3530 3992 3602 31 1145 100 2520 5 1 30638080 1215 152.50 3.94 12 0.43 26.00 1006.00 4420 20241029 -10.29 2545 20240405 55.80 4420 -10.29 20241029 2545 55.80 20240405 17270 -77.04 20231206 2545 55.80 20240405 1.26 N 302550 100 30 억 548797 N N 0 N 00 N
11 20241120 151127 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3935 115 2 3.01 497303280 126823 26.79 3870 4015 3815 4965 2675 3820 3921.24 1.79 0 4382 4310 4065 3920 3675 3530 3992 3602 31 1145 100 2520 5 1 30638080 1206 151.35 3.91 12 0.41 26.00 1006.00 4420 20241029 -10.97 2545 20240405 54.62 4420 -10.97 20241029 2545 54.62 20240405 17270 -77.21 20231206 2545 54.62 20240405 1.26 N 302550 100 30 억 548797 N N 0 N 00 N
12 20241120 141129 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3895 75 2 1.96 225303165 58078 12.27 3870 3950 3815 4965 2675 3820 3879.32 1.79 0 6997 4310 4065 3920 3675 3530 3992 3602 31 1145 100 2520 5 1 30638080 1193 149.81 3.87 12 0.19 26.00 1006.00 4420 20241029 -11.88 2545 20240405 53.05 4420 -11.88 20241029 2545 53.05 20240405 17270 -77.45 20231206 2545 53.05 20240405 1.26 N 302550 100 30 억 548797 N N 0 N 00 N