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
305090/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
20241128,161227,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,12880,190,2,1.50,992346260,77095,58.92,12690,13050,12680,16490,8890,12690,12871.96,1.62,0,1528,13243,12966,12653,12376,12063,12810,12220,83,3800,500,8880,10,1,16594890,2137,338.95,23.21,12,0.46,38.00,555.00,16190,20240923,-20.44,4880,20240308,163.93,16190,-20.44,20240923,4880,163.93,20240308,16190,-20.44,20240923,4880,163.93,20240308,0.11,N,305090,500,82 억,,268800,N,N,46,N,00,N
20241128,151252,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,12770,80,2,0.63,907840310,70477,53.86,12690,13050,12680,16490,8890,12690,12881.65,1.62,0,1078,13243,12966,12653,12376,12063,12810,12220,83,3800,500,8880,10,1,16594890,2119,336.05,23.01,12,0.42,38.00,555.00,16190,20240923,-21.12,4880,20240308,161.68,16190,-21.12,20240923,4880,161.68,20240308,16190,-21.12,20240923,4880,161.68,20240308,0.11,N,305090,500,82 억,,268800,N,N,46,N,00,N
20241128,141249,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,12920,230,2,1.81,691450050,53687,41.03,12690,13050,12680,16490,8890,12690,12879.64,1.62,0,-2096,13243,12966,12653,12376,12063,12810,12220,83,3800,500,8880,10,1,16594890,2144,340.00,23.28,12,0.32,38.00,555.00,16190,20240923,-20.20,4880,20240308,164.75,16190,-20.20,20240923,4880,164.75,20240308,16190,-20.20,20240923,4880,164.75,20240308,0.11,N,305090,500,82 억,,268800,N,N,46,N,00,N
20241128,131247,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,12800,110,2,0.87,521077040,40550,30.99,12690,13000,12680,16490,8890,12690,12850.64,1.62,0,-1564,13243,12966,12653,12376,12063,12810,12220,83,3800,500,8880,10,1,16594890,2124,336.84,23.06,12,0.24,38.00,555.00,16190,20240923,-20.94,4880,20240308,162.30,16190,-20.94,20240923,4880,162.30,20240308,16190,-20.94,20240923,4880,162.30,20240308,0.11,N,305090,500,82 억,,268800,N,N,46,N,00,N
20241128,121246,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,12740,50,2,0.39,476624150,37070,28.33,12690,13000,12680,16490,8890,12690,12857.87,1.62,0,-1027,13243,12966,12653,12376,12063,12810,12220,83,3800,500,8880,10,1,16594890,2114,335.26,22.95,12,0.22,38.00,555.00,16190,20240923,-21.31,4880,20240308,161.07,16190,-21.31,20240923,4880,161.07,20240308,16190,-21.31,20240923,4880,161.07,20240308,0.11,N,305090,500,82 억,,268800,N,N,46,N,00,N
20241128,111249,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,12770,80,2,0.63,448250550,34845,26.63,12690,13000,12680,16490,8890,12690,12864.64,1.62,0,-879,13243,12966,12653,12376,12063,12810,12220,83,3800,500,8880,10,1,16594890,2119,336.05,23.01,12,0.21,38.00,555.00,16190,20240923,-21.12,4880,20240308,161.68,16190,-21.12,20240923,4880,161.68,20240308,16190,-21.12,20240923,4880,161.68,20240308,0.11,N,305090,500,82 억,,268800,N,N,46,N,00,N
20241128,101247,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,12920,230,2,1.81,269317360,20968,16.02,12690,13000,12680,16490,8890,12690,12844.96,1.62,0,389,13243,12966,12653,12376,12063,12810,12220,83,3800,500,8880,10,1,16594890,2144,340.00,23.28,12,0.13,38.00,555.00,16190,20240923,-20.20,4880,20240308,164.75,16190,-20.20,20240923,4880,164.75,20240308,16190,-20.20,20240923,4880,164.75,20240308,0.11,N,305090,500,82 억,,268800,N,N,46,N,00,N
20241128,091245,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,12740,50,2,0.39,25149090,1980,1.51,12690,12780,12680,16490,8890,12690,12702.19,1.62,0,-513,13243,12966,12653,12376,12063,12810,12220,83,3800,500,8880,10,1,16594890,2114,335.26,22.95,12,0.01,38.00,555.00,16190,20240923,-21.31,4880,20240308,161.07,16190,-21.31,20240923,4880,161.07,20240308,16190,-21.31,20240923,4880,161.07,20240308,0.11,N,305090,500,82 억,,268800,N,N,46,N,00,N
20241127,161213,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,12690,-180,5,-1.40,1625943330,128874,57.84,12860,12930,12340,16730,9010,12870,12616.53,1.52,0,5703,14083,13476,13023,12416,11963,13250,12190,83,3860,500,9000,10,1,16594890,2106,333.95,22.86,12,0.78,38.00,555.00,16190,20240923,-21.62,4880,20240308,160.04,16190,-21.62,20240923,4880,160.04,20240308,16190,-21.62,20240923,4880,160.04,20240308,0.11,N,305090,500,82 억,,252006,N,N,46,N,00,N
20241127,151239,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,12690,-180,5,-1.40,1564182380,124025,55.67,12860,12930,12340,16730,9010,12870,12611.83,1.52,0,5639,14083,13476,13023,12416,11963,13250,12190,83,3860,500,9000,10,1,16594890,2106,333.95,22.86,12,0.75,38.00,555.00,16190,20240923,-21.62,4880,20240308,160.04,16190,-21.62,20240923,4880,160.04,20240308,16190,-21.62,20240923,4880,160.04,20240308,0.11,N,305090,500,82 억,,252006,N,N,184,N,00,N
20241127,141233,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,12690,-180,5,-1.40,1153237160,91880,41.24,12860,12870,12340,16730,9010,12870,12551.56,1.52,0,6887,14083,13476,13023,12416,11963,13250,12190,83,3860,500,9000,10,1,16594890,2106,333.95,22.86,12,0.55,38.00,555.00,16190,20240923,-21.62,4880,20240308,160.04,16190,-21.62,20240923,4880,160.04,20240308,16190,-21.62,20240923,4880,160.04,20240308,0.11,N,305090,500,82 억,,252006,N,N,184,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 161227 57 100.00 KOSDAQ 의료정밀기기 N N N N N 12880 190 2 1.50 992346260 77095 58.92 12690 13050 12680 16490 8890 12690 12871.96 1.62 0 1528 13243 12966 12653 12376 12063 12810 12220 83 3800 500 8880 10 1 16594890 2137 338.95 23.21 12 0.46 38.00 555.00 16190 20240923 -20.44 4880 20240308 163.93 16190 -20.44 20240923 4880 163.93 20240308 16190 -20.44 20240923 4880 163.93 20240308 0.11 N 305090 500 82 억 268800 N N 46 N 00 N
3 20241128 151252 57 100.00 KOSDAQ 의료정밀기기 N N N N N 12770 80 2 0.63 907840310 70477 53.86 12690 13050 12680 16490 8890 12690 12881.65 1.62 0 1078 13243 12966 12653 12376 12063 12810 12220 83 3800 500 8880 10 1 16594890 2119 336.05 23.01 12 0.42 38.00 555.00 16190 20240923 -21.12 4880 20240308 161.68 16190 -21.12 20240923 4880 161.68 20240308 16190 -21.12 20240923 4880 161.68 20240308 0.11 N 305090 500 82 억 268800 N N 46 N 00 N
4 20241128 141249 57 100.00 KOSDAQ 의료정밀기기 N N N N N 12920 230 2 1.81 691450050 53687 41.03 12690 13050 12680 16490 8890 12690 12879.64 1.62 0 -2096 13243 12966 12653 12376 12063 12810 12220 83 3800 500 8880 10 1 16594890 2144 340.00 23.28 12 0.32 38.00 555.00 16190 20240923 -20.20 4880 20240308 164.75 16190 -20.20 20240923 4880 164.75 20240308 16190 -20.20 20240923 4880 164.75 20240308 0.11 N 305090 500 82 억 268800 N N 46 N 00 N
5 20241128 131247 57 100.00 KOSDAQ 의료정밀기기 N N N N N 12800 110 2 0.87 521077040 40550 30.99 12690 13000 12680 16490 8890 12690 12850.64 1.62 0 -1564 13243 12966 12653 12376 12063 12810 12220 83 3800 500 8880 10 1 16594890 2124 336.84 23.06 12 0.24 38.00 555.00 16190 20240923 -20.94 4880 20240308 162.30 16190 -20.94 20240923 4880 162.30 20240308 16190 -20.94 20240923 4880 162.30 20240308 0.11 N 305090 500 82 억 268800 N N 46 N 00 N
6 20241128 121246 57 100.00 KOSDAQ 의료정밀기기 N N N N N 12740 50 2 0.39 476624150 37070 28.33 12690 13000 12680 16490 8890 12690 12857.87 1.62 0 -1027 13243 12966 12653 12376 12063 12810 12220 83 3800 500 8880 10 1 16594890 2114 335.26 22.95 12 0.22 38.00 555.00 16190 20240923 -21.31 4880 20240308 161.07 16190 -21.31 20240923 4880 161.07 20240308 16190 -21.31 20240923 4880 161.07 20240308 0.11 N 305090 500 82 억 268800 N N 46 N 00 N
7 20241128 111249 57 100.00 KOSDAQ 의료정밀기기 N N N N N 12770 80 2 0.63 448250550 34845 26.63 12690 13000 12680 16490 8890 12690 12864.64 1.62 0 -879 13243 12966 12653 12376 12063 12810 12220 83 3800 500 8880 10 1 16594890 2119 336.05 23.01 12 0.21 38.00 555.00 16190 20240923 -21.12 4880 20240308 161.68 16190 -21.12 20240923 4880 161.68 20240308 16190 -21.12 20240923 4880 161.68 20240308 0.11 N 305090 500 82 억 268800 N N 46 N 00 N
8 20241128 101247 57 100.00 KOSDAQ 의료정밀기기 N N N N N 12920 230 2 1.81 269317360 20968 16.02 12690 13000 12680 16490 8890 12690 12844.96 1.62 0 389 13243 12966 12653 12376 12063 12810 12220 83 3800 500 8880 10 1 16594890 2144 340.00 23.28 12 0.13 38.00 555.00 16190 20240923 -20.20 4880 20240308 164.75 16190 -20.20 20240923 4880 164.75 20240308 16190 -20.20 20240923 4880 164.75 20240308 0.11 N 305090 500 82 억 268800 N N 46 N 00 N
9 20241128 091245 57 100.00 KOSDAQ 의료정밀기기 N N N N N 12740 50 2 0.39 25149090 1980 1.51 12690 12780 12680 16490 8890 12690 12702.19 1.62 0 -513 13243 12966 12653 12376 12063 12810 12220 83 3800 500 8880 10 1 16594890 2114 335.26 22.95 12 0.01 38.00 555.00 16190 20240923 -21.31 4880 20240308 161.07 16190 -21.31 20240923 4880 161.07 20240308 16190 -21.31 20240923 4880 161.07 20240308 0.11 N 305090 500 82 억 268800 N N 46 N 00 N
10 20241127 161213 57 100.00 KOSDAQ 의료정밀기기 N N N N N 12690 -180 5 -1.40 1625943330 128874 57.84 12860 12930 12340 16730 9010 12870 12616.53 1.52 0 5703 14083 13476 13023 12416 11963 13250 12190 83 3860 500 9000 10 1 16594890 2106 333.95 22.86 12 0.78 38.00 555.00 16190 20240923 -21.62 4880 20240308 160.04 16190 -21.62 20240923 4880 160.04 20240308 16190 -21.62 20240923 4880 160.04 20240308 0.11 N 305090 500 82 억 252006 N N 46 N 00 N
11 20241127 151239 57 100.00 KOSDAQ 의료정밀기기 N N N N N 12690 -180 5 -1.40 1564182380 124025 55.67 12860 12930 12340 16730 9010 12870 12611.83 1.52 0 5639 14083 13476 13023 12416 11963 13250 12190 83 3860 500 9000 10 1 16594890 2106 333.95 22.86 12 0.75 38.00 555.00 16190 20240923 -21.62 4880 20240308 160.04 16190 -21.62 20240923 4880 160.04 20240308 16190 -21.62 20240923 4880 160.04 20240308 0.11 N 305090 500 82 억 252006 N N 184 N 00 N
12 20241127 141233 57 100.00 KOSDAQ 의료정밀기기 N N N N N 12690 -180 5 -1.40 1153237160 91880 41.24 12860 12870 12340 16730 9010 12870 12551.56 1.52 0 6887 14083 13476 13023 12416 11963 13250 12190 83 3860 500 9000 10 1 16594890 2106 333.95 22.86 12 0.55 38.00 555.00 16190 20240923 -21.62 4880 20240308 160.04 16190 -21.62 20240923 4880 160.04 20240308 16190 -21.62 20240923 4880 160.04 20240308 0.11 N 305090 500 82 억 252006 N N 184 N 00 N