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
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
20241128,161224,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4040,-20,5,-0.49,461781565,114380,59.00,4100,4100,3995,5270,2845,4060,4037.26,2.17,0,-6487,4246,4152,4031,3937,3816,4092,3877,31,1210,100,2670,5,1,30638080,1238,155.38,4.02,12,0.37,26.00,1006.00,4420,20241029,-8.60,2545,20240405,58.74,4420,-8.60,20241029,2545,58.74,20240405,17270,-76.61,20231206,2545,58.74,20240405,1.38,N,302550,100,30 억,,665026,N,N,0,N,00,N
20241128,151249,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4035,-25,5,-0.62,431997210,106981,55.19,4100,4100,3995,5270,2845,4060,4038.07,2.17,0,-4917,4246,4152,4031,3937,3816,4092,3877,31,1210,100,2670,5,1,30638080,1236,155.19,4.01,12,0.35,26.00,1006.00,4420,20241029,-8.71,2545,20240405,58.55,4420,-8.71,20241029,2545,58.55,20240405,17270,-76.64,20231206,2545,58.55,20240405,1.38,N,302550,100,30 억,,665026,N,N,0,N,00,N
20241128,141246,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4055,-5,5,-0.12,398440930,98663,50.90,4100,4100,3995,5270,2845,4060,4038.40,2.17,0,-2565,4246,4152,4031,3937,3816,4092,3877,31,1210,100,2670,5,1,30638080,1242,155.96,4.03,12,0.32,26.00,1006.00,4420,20241029,-8.26,2545,20240405,59.33,4420,-8.26,20241029,2545,59.33,20240405,17270,-76.52,20231206,2545,59.33,20240405,1.38,N,302550,100,30 억,,665026,N,N,0,N,00,N
20241128,131244,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4035,-25,5,-0.62,380888265,94327,48.66,4100,4100,3995,5270,2845,4060,4037.96,2.17,0,-2311,4246,4152,4031,3937,3816,4092,3877,31,1210,100,2670,5,1,30638080,1236,155.19,4.01,12,0.31,26.00,1006.00,4420,20241029,-8.71,2545,20240405,58.55,4420,-8.71,20241029,2545,58.55,20240405,17270,-76.64,20231206,2545,58.55,20240405,1.38,N,302550,100,30 억,,665026,N,N,0,N,00,N
20241128,121243,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4025,-35,5,-0.86,342095450,84649,43.67,4100,4100,3995,5270,2845,4060,4041.34,2.17,0,-2877,4246,4152,4031,3937,3816,4092,3877,31,1210,100,2670,5,1,30638080,1233,154.81,4.00,12,0.28,26.00,1006.00,4420,20241029,-8.94,2545,20240405,58.15,4420,-8.94,20241029,2545,58.15,20240405,17270,-76.69,20231206,2545,58.15,20240405,1.38,N,302550,100,30 억,,665026,N,N,0,N,00,N
20241128,111246,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4080,20,2,0.49,269484070,66641,34.38,4100,4100,3995,5270,2845,4060,4043.82,2.17,0,-1388,4246,4152,4031,3937,3816,4092,3877,31,1210,100,2670,5,1,30638080,1250,156.92,4.06,12,0.22,26.00,1006.00,4420,20241029,-7.69,2545,20240405,60.31,4420,-7.69,20241029,2545,60.31,20240405,17270,-76.38,20231206,2545,60.31,20240405,1.38,N,302550,100,30 억,,665026,N,N,0,N,00,N
20241128,101245,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4000,-60,5,-1.48,190933885,47247,24.37,4100,4100,4000,5270,2845,4060,4041.19,2.17,0,-9698,4246,4152,4031,3937,3816,4092,3877,31,1210,100,2670,5,1,30638080,1226,153.85,3.98,12,0.15,26.00,1006.00,4420,20241029,-9.50,2545,20240405,57.17,4420,-9.50,20241029,2545,57.17,20240405,17270,-76.84,20231206,2545,57.17,20240405,1.38,N,302550,100,30 억,,665026,N,N,0,N,00,N
20241128,091242,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4020,-40,5,-0.99,34877390,8527,4.40,4100,4100,4020,5270,2845,4060,4090.23,2.17,0,-6003,4246,4152,4031,3937,3816,4092,3877,31,1210,100,2670,5,1,30638080,1232,154.62,4.00,12,0.03,26.00,1006.00,4420,20241029,-9.05,2545,20240405,57.96,4420,-9.05,20241029,2545,57.96,20240405,17270,-76.72,20231206,2545,57.96,20240405,1.38,N,302550,100,30 억,,665026,N,N,0,N,00,N
20241127,161211,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4060,-15,5,-0.37,770214165,191142,57.88,4100,4125,3910,5290,2855,4075,4029.51,2.21,0,-13112,4331,4202,4001,3872,3671,4267,3937,31,1215,100,2680,5,1,30638080,1244,156.15,4.04,12,0.62,26.00,1006.00,4420,20241029,-8.14,2545,20240405,59.53,4420,-8.14,20241029,2545,59.53,20240405,17270,-76.49,20231206,2545,59.53,20240405,1.37,N,302550,100,30 억,,677751,N,N,0,N,00,N
20241127,151236,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4070,-5,5,-0.12,718656785,178465,54.04,4100,4125,3910,5290,2855,4075,4026.88,2.21,0,-11475,4331,4202,4001,3872,3671,4267,3937,31,1215,100,2680,5,1,30638080,1247,156.54,4.05,12,0.58,26.00,1006.00,4420,20241029,-7.92,2545,20240405,59.92,4420,-7.92,20241029,2545,59.92,20240405,17270,-76.43,20231206,2545,59.92,20240405,1.37,N,302550,100,30 억,,677751,N,N,0,N,00,N
20241127,141230,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3960,-115,5,-2.82,586866090,145710,44.12,4100,4125,3910,5290,2855,4075,4027.63,2.21,0,-19482,4331,4202,4001,3872,3671,4267,3937,31,1215,100,2680,5,1,30638080,1213,152.31,3.94,12,0.48,26.00,1006.00,4420,20241029,-10.41,2545,20240405,55.60,4420,-10.41,20241029,2545,55.60,20240405,17270,-77.07,20231206,2545,55.60,20240405,1.37,N,302550,100,30 억,,677751,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 161224 57 100.00 KOSDAQ 의료정밀기기 N N N N N 4040 -20 5 -0.49 461781565 114380 59.00 4100 4100 3995 5270 2845 4060 4037.26 2.17 0 -6487 4246 4152 4031 3937 3816 4092 3877 31 1210 100 2670 5 1 30638080 1238 155.38 4.02 12 0.37 26.00 1006.00 4420 20241029 -8.60 2545 20240405 58.74 4420 -8.60 20241029 2545 58.74 20240405 17270 -76.61 20231206 2545 58.74 20240405 1.38 N 302550 100 30 억 665026 N N 0 N 00 N
3 20241128 151249 57 100.00 KOSDAQ 의료정밀기기 N N N N N 4035 -25 5 -0.62 431997210 106981 55.19 4100 4100 3995 5270 2845 4060 4038.07 2.17 0 -4917 4246 4152 4031 3937 3816 4092 3877 31 1210 100 2670 5 1 30638080 1236 155.19 4.01 12 0.35 26.00 1006.00 4420 20241029 -8.71 2545 20240405 58.55 4420 -8.71 20241029 2545 58.55 20240405 17270 -76.64 20231206 2545 58.55 20240405 1.38 N 302550 100 30 억 665026 N N 0 N 00 N
4 20241128 141246 57 100.00 KOSDAQ 의료정밀기기 N N N N N 4055 -5 5 -0.12 398440930 98663 50.90 4100 4100 3995 5270 2845 4060 4038.40 2.17 0 -2565 4246 4152 4031 3937 3816 4092 3877 31 1210 100 2670 5 1 30638080 1242 155.96 4.03 12 0.32 26.00 1006.00 4420 20241029 -8.26 2545 20240405 59.33 4420 -8.26 20241029 2545 59.33 20240405 17270 -76.52 20231206 2545 59.33 20240405 1.38 N 302550 100 30 억 665026 N N 0 N 00 N
5 20241128 131244 57 100.00 KOSDAQ 의료정밀기기 N N N N N 4035 -25 5 -0.62 380888265 94327 48.66 4100 4100 3995 5270 2845 4060 4037.96 2.17 0 -2311 4246 4152 4031 3937 3816 4092 3877 31 1210 100 2670 5 1 30638080 1236 155.19 4.01 12 0.31 26.00 1006.00 4420 20241029 -8.71 2545 20240405 58.55 4420 -8.71 20241029 2545 58.55 20240405 17270 -76.64 20231206 2545 58.55 20240405 1.38 N 302550 100 30 억 665026 N N 0 N 00 N
6 20241128 121243 57 100.00 KOSDAQ 의료정밀기기 N N N N N 4025 -35 5 -0.86 342095450 84649 43.67 4100 4100 3995 5270 2845 4060 4041.34 2.17 0 -2877 4246 4152 4031 3937 3816 4092 3877 31 1210 100 2670 5 1 30638080 1233 154.81 4.00 12 0.28 26.00 1006.00 4420 20241029 -8.94 2545 20240405 58.15 4420 -8.94 20241029 2545 58.15 20240405 17270 -76.69 20231206 2545 58.15 20240405 1.38 N 302550 100 30 억 665026 N N 0 N 00 N
7 20241128 111246 57 100.00 KOSDAQ 의료정밀기기 N N N N N 4080 20 2 0.49 269484070 66641 34.38 4100 4100 3995 5270 2845 4060 4043.82 2.17 0 -1388 4246 4152 4031 3937 3816 4092 3877 31 1210 100 2670 5 1 30638080 1250 156.92 4.06 12 0.22 26.00 1006.00 4420 20241029 -7.69 2545 20240405 60.31 4420 -7.69 20241029 2545 60.31 20240405 17270 -76.38 20231206 2545 60.31 20240405 1.38 N 302550 100 30 억 665026 N N 0 N 00 N
8 20241128 101245 57 100.00 KOSDAQ 의료정밀기기 N N N N N 4000 -60 5 -1.48 190933885 47247 24.37 4100 4100 4000 5270 2845 4060 4041.19 2.17 0 -9698 4246 4152 4031 3937 3816 4092 3877 31 1210 100 2670 5 1 30638080 1226 153.85 3.98 12 0.15 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 1.38 N 302550 100 30 억 665026 N N 0 N 00 N
9 20241128 091242 57 100.00 KOSDAQ 의료정밀기기 N N N N N 4020 -40 5 -0.99 34877390 8527 4.40 4100 4100 4020 5270 2845 4060 4090.23 2.17 0 -6003 4246 4152 4031 3937 3816 4092 3877 31 1210 100 2670 5 1 30638080 1232 154.62 4.00 12 0.03 26.00 1006.00 4420 20241029 -9.05 2545 20240405 57.96 4420 -9.05 20241029 2545 57.96 20240405 17270 -76.72 20231206 2545 57.96 20240405 1.38 N 302550 100 30 억 665026 N N 0 N 00 N
10 20241127 161211 57 100.00 KOSDAQ 의료정밀기기 N N N N N 4060 -15 5 -0.37 770214165 191142 57.88 4100 4125 3910 5290 2855 4075 4029.51 2.21 0 -13112 4331 4202 4001 3872 3671 4267 3937 31 1215 100 2680 5 1 30638080 1244 156.15 4.04 12 0.62 26.00 1006.00 4420 20241029 -8.14 2545 20240405 59.53 4420 -8.14 20241029 2545 59.53 20240405 17270 -76.49 20231206 2545 59.53 20240405 1.37 N 302550 100 30 억 677751 N N 0 N 00 N
11 20241127 151236 57 100.00 KOSDAQ 의료정밀기기 N N N N N 4070 -5 5 -0.12 718656785 178465 54.04 4100 4125 3910 5290 2855 4075 4026.88 2.21 0 -11475 4331 4202 4001 3872 3671 4267 3937 31 1215 100 2680 5 1 30638080 1247 156.54 4.05 12 0.58 26.00 1006.00 4420 20241029 -7.92 2545 20240405 59.92 4420 -7.92 20241029 2545 59.92 20240405 17270 -76.43 20231206 2545 59.92 20240405 1.37 N 302550 100 30 억 677751 N N 0 N 00 N
12 20241127 141230 57 100.00 KOSDAQ 의료정밀기기 N N N N N 3960 -115 5 -2.82 586866090 145710 44.12 4100 4125 3910 5290 2855 4075 4027.63 2.21 0 -19482 4331 4202 4001 3872 3671 4267 3937 31 1215 100 2680 5 1 30638080 1213 152.31 3.94 12 0.48 26.00 1006.00 4420 20241029 -10.41 2545 20240405 55.60 4420 -10.41 20241029 2545 55.60 20240405 17270 -77.07 20231206 2545 55.60 20240405 1.37 N 302550 100 30 억 677751 N N 0 N 00 N