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
303360/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
20241128,161225,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2720,10,2,0.37,21865755,8046,116.54,2710,2760,2685,3520,1900,2710,2717.59,0.05,0,-510,2743,2726,2693,2676,2643,2735,2685,64,810,500,1890,5,1,12877215,350,71.58,1.49,12,0.06,38.00,1827.00,3590,20240709,-24.23,2565,20241118,6.04,3590,-24.23,20240709,2565,6.04,20241118,3590,-24.23,20240709,2565,6.04,20241118,0.19,N,303360,500,64 억,,6999,N,N,0,N,00,N
20241128,151250,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2720,10,2,0.37,21789590,8018,116.14,2710,2760,2685,3520,1900,2710,2717.58,0.05,0,-510,2743,2726,2693,2676,2643,2735,2685,64,810,500,1890,5,1,12877215,350,71.58,1.49,12,0.06,38.00,1827.00,3590,20240709,-24.23,2565,20241118,6.04,3590,-24.23,20240709,2565,6.04,20241118,3590,-24.23,20240709,2565,6.04,20241118,0.19,N,303360,500,64 억,,6999,N,N,0,N,00,N
20241128,141247,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2735,25,2,0.92,20574360,7573,109.69,2710,2760,2685,3520,1900,2710,2716.80,0.05,0,-366,2743,2726,2693,2676,2643,2735,2685,64,810,500,1890,5,1,12877215,352,71.97,1.50,12,0.06,38.00,1827.00,3590,20240709,-23.82,2565,20241118,6.63,3590,-23.82,20240709,2565,6.63,20241118,3590,-23.82,20240709,2565,6.63,20241118,0.19,N,303360,500,64 억,,6999,N,N,0,N,00,N
20241128,131245,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2725,15,2,0.55,20427085,7519,108.91,2710,2760,2685,3520,1900,2710,2716.73,0.05,0,-364,2743,2726,2693,2676,2643,2735,2685,64,810,500,1890,5,1,12877215,351,71.71,1.49,12,0.06,38.00,1827.00,3590,20240709,-24.09,2565,20241118,6.24,3590,-24.09,20240709,2565,6.24,20241118,3590,-24.09,20240709,2565,6.24,20241118,0.19,N,303360,500,64 억,,6999,N,N,0,N,00,N
20241128,121244,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2720,10,2,0.37,14385280,5318,77.03,2710,2740,2685,3520,1900,2710,2705.02,0.05,0,-133,2743,2726,2693,2676,2643,2735,2685,64,810,500,1890,5,1,12877215,350,71.58,1.49,12,0.04,38.00,1827.00,3590,20240709,-24.23,2565,20241118,6.04,3590,-24.23,20240709,2565,6.04,20241118,3590,-24.23,20240709,2565,6.04,20241118,0.19,N,303360,500,64 억,,6999,N,N,0,N,00,N
20241128,111247,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2700,-10,5,-0.37,9571080,3542,51.30,2710,2725,2685,3520,1900,2710,2702.17,0.05,0,-133,2743,2726,2693,2676,2643,2735,2685,64,810,500,1890,5,1,12877215,348,71.05,1.48,12,0.03,38.00,1827.00,3590,20240709,-24.79,2565,20241118,5.26,3590,-24.79,20240709,2565,5.26,20241118,3590,-24.79,20240709,2565,5.26,20241118,0.19,N,303360,500,64 억,,6999,N,N,0,N,00,N
20241128,101246,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2710,0,3,0.00,5867005,2172,31.46,2710,2725,2685,3520,1900,2710,2701.20,0.05,0,-25,2743,2726,2693,2676,2643,2735,2685,64,810,500,1890,5,1,12877215,349,71.32,1.48,12,0.02,38.00,1827.00,3590,20240709,-24.51,2565,20241118,5.65,3590,-24.51,20240709,2565,5.65,20241118,3590,-24.51,20240709,2565,5.65,20241118,0.19,N,303360,500,64 억,,6999,N,N,0,N,00,N
20241128,091243,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2710,0,3,0.00,289970,107,1.55,2710,2710,2710,3520,1900,2710,2710.00,0.05,0,-48,2743,2726,2693,2676,2643,2735,2685,64,810,500,1890,5,1,12877215,349,71.32,1.48,12,0.00,38.00,1827.00,3590,20240709,-24.51,2565,20241118,5.65,3590,-24.51,20240709,2565,5.65,20241118,3590,-24.51,20240709,2565,5.65,20241118,0.19,N,303360,500,64 억,,6999,N,N,0,N,00,N
20241127,161212,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2710,15,2,0.56,18488560,6887,76.37,2695,2710,2660,3500,1890,2695,2684.56,0.06,0,-295,2738,2716,2673,2651,2608,2727,2662,64,805,500,1880,5,1,12877215,349,71.32,1.48,12,0.05,38.00,1827.00,3590,20240709,-24.51,2565,20241118,5.65,3590,-24.51,20240709,2565,5.65,20241118,3590,-24.51,20240709,2565,5.65,20241118,0.19,N,303360,500,64 억,,7282,N,N,0,N,00,N
20241127,151237,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2695,0,3,0.00,17695270,6594,73.12,2695,2710,2660,3500,1890,2695,2683.54,0.06,0,-289,2738,2716,2673,2651,2608,2727,2662,64,805,500,1880,5,1,12877215,347,70.92,1.48,12,0.05,38.00,1827.00,3590,20240709,-24.93,2565,20241118,5.07,3590,-24.93,20240709,2565,5.07,20241118,3590,-24.93,20240709,2565,5.07,20241118,0.19,N,303360,500,64 억,,7282,N,N,0,N,00,N
20241127,141231,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2685,-10,5,-0.37,12100970,4507,49.98,2695,2710,2660,3500,1890,2695,2684.93,0.06,0,-289,2738,2716,2673,2651,2608,2727,2662,64,805,500,1880,5,1,12877215,346,70.66,1.47,12,0.03,38.00,1827.00,3590,20240709,-25.21,2565,20241118,4.68,3590,-25.21,20240709,2565,4.68,20241118,3590,-25.21,20240709,2565,4.68,20241118,0.19,N,303360,500,64 억,,7282,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 161225 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2720 10 2 0.37 21865755 8046 116.54 2710 2760 2685 3520 1900 2710 2717.59 0.05 0 -510 2743 2726 2693 2676 2643 2735 2685 64 810 500 1890 5 1 12877215 350 71.58 1.49 12 0.06 38.00 1827.00 3590 20240709 -24.23 2565 20241118 6.04 3590 -24.23 20240709 2565 6.04 20241118 3590 -24.23 20240709 2565 6.04 20241118 0.19 N 303360 500 64 억 6999 N N 0 N 00 N
3 20241128 151250 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2720 10 2 0.37 21789590 8018 116.14 2710 2760 2685 3520 1900 2710 2717.58 0.05 0 -510 2743 2726 2693 2676 2643 2735 2685 64 810 500 1890 5 1 12877215 350 71.58 1.49 12 0.06 38.00 1827.00 3590 20240709 -24.23 2565 20241118 6.04 3590 -24.23 20240709 2565 6.04 20241118 3590 -24.23 20240709 2565 6.04 20241118 0.19 N 303360 500 64 억 6999 N N 0 N 00 N
4 20241128 141247 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2735 25 2 0.92 20574360 7573 109.69 2710 2760 2685 3520 1900 2710 2716.80 0.05 0 -366 2743 2726 2693 2676 2643 2735 2685 64 810 500 1890 5 1 12877215 352 71.97 1.50 12 0.06 38.00 1827.00 3590 20240709 -23.82 2565 20241118 6.63 3590 -23.82 20240709 2565 6.63 20241118 3590 -23.82 20240709 2565 6.63 20241118 0.19 N 303360 500 64 억 6999 N N 0 N 00 N
5 20241128 131245 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2725 15 2 0.55 20427085 7519 108.91 2710 2760 2685 3520 1900 2710 2716.73 0.05 0 -364 2743 2726 2693 2676 2643 2735 2685 64 810 500 1890 5 1 12877215 351 71.71 1.49 12 0.06 38.00 1827.00 3590 20240709 -24.09 2565 20241118 6.24 3590 -24.09 20240709 2565 6.24 20241118 3590 -24.09 20240709 2565 6.24 20241118 0.19 N 303360 500 64 억 6999 N N 0 N 00 N
6 20241128 121244 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2720 10 2 0.37 14385280 5318 77.03 2710 2740 2685 3520 1900 2710 2705.02 0.05 0 -133 2743 2726 2693 2676 2643 2735 2685 64 810 500 1890 5 1 12877215 350 71.58 1.49 12 0.04 38.00 1827.00 3590 20240709 -24.23 2565 20241118 6.04 3590 -24.23 20240709 2565 6.04 20241118 3590 -24.23 20240709 2565 6.04 20241118 0.19 N 303360 500 64 억 6999 N N 0 N 00 N
7 20241128 111247 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2700 -10 5 -0.37 9571080 3542 51.30 2710 2725 2685 3520 1900 2710 2702.17 0.05 0 -133 2743 2726 2693 2676 2643 2735 2685 64 810 500 1890 5 1 12877215 348 71.05 1.48 12 0.03 38.00 1827.00 3590 20240709 -24.79 2565 20241118 5.26 3590 -24.79 20240709 2565 5.26 20241118 3590 -24.79 20240709 2565 5.26 20241118 0.19 N 303360 500 64 억 6999 N N 0 N 00 N
8 20241128 101246 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2710 0 3 0.00 5867005 2172 31.46 2710 2725 2685 3520 1900 2710 2701.20 0.05 0 -25 2743 2726 2693 2676 2643 2735 2685 64 810 500 1890 5 1 12877215 349 71.32 1.48 12 0.02 38.00 1827.00 3590 20240709 -24.51 2565 20241118 5.65 3590 -24.51 20240709 2565 5.65 20241118 3590 -24.51 20240709 2565 5.65 20241118 0.19 N 303360 500 64 억 6999 N N 0 N 00 N
9 20241128 091243 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2710 0 3 0.00 289970 107 1.55 2710 2710 2710 3520 1900 2710 2710.00 0.05 0 -48 2743 2726 2693 2676 2643 2735 2685 64 810 500 1890 5 1 12877215 349 71.32 1.48 12 0.00 38.00 1827.00 3590 20240709 -24.51 2565 20241118 5.65 3590 -24.51 20240709 2565 5.65 20241118 3590 -24.51 20240709 2565 5.65 20241118 0.19 N 303360 500 64 억 6999 N N 0 N 00 N
10 20241127 161212 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2710 15 2 0.56 18488560 6887 76.37 2695 2710 2660 3500 1890 2695 2684.56 0.06 0 -295 2738 2716 2673 2651 2608 2727 2662 64 805 500 1880 5 1 12877215 349 71.32 1.48 12 0.05 38.00 1827.00 3590 20240709 -24.51 2565 20241118 5.65 3590 -24.51 20240709 2565 5.65 20241118 3590 -24.51 20240709 2565 5.65 20241118 0.19 N 303360 500 64 억 7282 N N 0 N 00 N
11 20241127 151237 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2695 0 3 0.00 17695270 6594 73.12 2695 2710 2660 3500 1890 2695 2683.54 0.06 0 -289 2738 2716 2673 2651 2608 2727 2662 64 805 500 1880 5 1 12877215 347 70.92 1.48 12 0.05 38.00 1827.00 3590 20240709 -24.93 2565 20241118 5.07 3590 -24.93 20240709 2565 5.07 20241118 3590 -24.93 20240709 2565 5.07 20241118 0.19 N 303360 500 64 억 7282 N N 0 N 00 N
12 20241127 141231 57 100.00 KOSDAQ 의료정밀기기 N N N N N 2685 -10 5 -0.37 12100970 4507 49.98 2695 2710 2660 3500 1890 2695 2684.93 0.06 0 -289 2738 2716 2673 2651 2608 2727 2662 64 805 500 1880 5 1 12877215 346 70.66 1.47 12 0.03 38.00 1827.00 3590 20240709 -25.21 2565 20241118 4.68 3590 -25.21 20240709 2565 4.68 20241118 3590 -25.21 20240709 2565 4.68 20241118 0.19 N 303360 500 64 억 7282 N N 0 N 00 N