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
360350/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
20241128,161319,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8200,240,2,3.02,642850740,78210,126.79,7950,8480,7950,10340,5580,7960,8219.56,4.51,0,2235,8420,8190,7910,7680,7400,8050,7540,28,2380,500,4930,10,1,5671970,465,24.33,3.24,12,1.38,337.00,2530.00,46400,20240223,-82.33,6160,20241115,33.12,46400,-82.33,20240223,6160,33.12,20241115,46400,-82.33,20240223,6160,33.12,20241115,2.23,N,360350,500,28 억,,256079,N,N,0,N,00,N
20241128,151344,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8100,140,2,1.76,629672310,76599,124.17,7950,8480,7950,10340,5580,7960,8220.37,4.51,0,2562,8420,8190,7910,7680,7400,8050,7540,28,2380,500,4930,10,1,5671970,459,24.04,3.20,12,1.35,337.00,2530.00,46400,20240223,-82.54,6160,20241115,31.49,46400,-82.54,20240223,6160,31.49,20241115,46400,-82.54,20240223,6160,31.49,20241115,2.23,N,360350,500,28 억,,256079,N,N,0,N,00,N
20241128,141342,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8100,140,2,1.76,569573700,69159,112.11,7950,8480,7950,10340,5580,7960,8235.71,4.51,0,1747,8420,8190,7910,7680,7400,8050,7540,28,2380,500,4930,10,1,5671970,459,24.04,3.20,12,1.22,337.00,2530.00,46400,20240223,-82.54,6160,20241115,31.49,46400,-82.54,20240223,6160,31.49,20241115,46400,-82.54,20240223,6160,31.49,20241115,2.23,N,360350,500,28 억,,256079,N,N,0,N,00,N
20241128,131340,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8200,240,2,3.02,477559040,57818,93.73,7950,8480,7950,10340,5580,7960,8259.69,4.51,0,2849,8420,8190,7910,7680,7400,8050,7540,28,2380,500,4930,10,1,5671970,465,24.33,3.24,12,1.02,337.00,2530.00,46400,20240223,-82.33,6160,20241115,33.12,46400,-82.33,20240223,6160,33.12,20241115,46400,-82.33,20240223,6160,33.12,20241115,2.23,N,360350,500,28 억,,256079,N,N,0,N,00,N
20241128,121339,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8200,240,2,3.02,436406370,52795,85.59,7950,8480,7950,10340,5580,7960,8266.05,4.51,0,4704,8420,8190,7910,7680,7400,8050,7540,28,2380,500,4930,10,1,5671970,465,24.33,3.24,12,0.93,337.00,2530.00,46400,20240223,-82.33,6160,20241115,33.12,46400,-82.33,20240223,6160,33.12,20241115,46400,-82.33,20240223,6160,33.12,20241115,2.23,N,360350,500,28 억,,256079,N,N,0,N,00,N
20241128,111342,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8150,190,2,2.39,419798210,50770,82.30,7950,8480,7950,10340,5580,7960,8268.63,4.51,0,5469,8420,8190,7910,7680,7400,8050,7540,28,2380,500,4930,10,1,5671970,462,24.18,3.22,12,0.90,337.00,2530.00,46400,20240223,-82.44,6160,20241115,32.31,46400,-82.44,20240223,6160,32.31,20241115,46400,-82.44,20240223,6160,32.31,20241115,2.23,N,360350,500,28 억,,256079,N,N,0,N,00,N
20241128,101339,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8320,360,2,4.52,333151160,40299,65.33,7950,8480,7950,10340,5580,7960,8266.98,4.51,0,5925,8420,8190,7910,7680,7400,8050,7540,28,2380,500,4930,10,1,5671970,472,24.69,3.29,12,0.71,337.00,2530.00,46400,20240223,-82.07,6160,20241115,35.06,46400,-82.07,20240223,6160,35.06,20241115,46400,-82.07,20240223,6160,35.06,20241115,2.23,N,360350,500,28 억,,256079,N,N,0,N,00,N
20241128,091338,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8230,270,2,3.39,230173530,27786,45.04,7950,8480,7950,10340,5580,7960,8283.80,4.51,0,6165,8420,8190,7910,7680,7400,8050,7540,28,2380,500,4930,10,1,5671970,467,24.42,3.25,12,0.49,337.00,2530.00,46400,20240223,-82.26,6160,20241115,33.60,46400,-82.26,20240223,6160,33.60,20241115,46400,-82.26,20240223,6160,33.60,20241115,2.23,N,360350,500,28 억,,256079,N,N,0,N,00,N
20241127,161304,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7960,20,2,0.25,480102680,61127,47.63,8020,8140,7630,10320,5560,7940,7854.18,4.58,0,-3827,8680,8310,7690,7320,6700,8495,7505,28,2380,500,4920,10,1,5671970,451,23.62,3.15,12,1.08,337.00,2530.00,46400,20240223,-82.84,6160,20241115,29.22,46400,-82.84,20240223,6160,29.22,20241115,46400,-82.84,20240223,6160,29.22,20241115,2.28,N,360350,500,28 억,,259824,N,N,0,N,00,N
20241127,151331,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7970,30,2,0.38,458356130,58397,45.50,8020,8140,7630,10320,5560,7940,7848.97,4.58,0,-2826,8680,8310,7690,7320,6700,8495,7505,28,2380,500,4920,10,1,5671970,452,23.65,3.15,12,1.03,337.00,2530.00,46400,20240223,-82.82,6160,20241115,29.38,46400,-82.82,20240223,6160,29.38,20241115,46400,-82.82,20240223,6160,29.38,20241115,2.28,N,360350,500,28 억,,259824,N,N,0,N,00,N
20241127,141325,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7710,-230,5,-2.90,321808820,41238,32.13,8020,8130,7630,10320,5560,7940,7803.70,4.58,0,-1214,8680,8310,7690,7320,6700,8495,7505,28,2380,500,4920,10,1,5671970,437,22.88,3.05,12,0.73,337.00,2530.00,46400,20240223,-83.38,6160,20241115,25.16,46400,-83.38,20240223,6160,25.16,20241115,46400,-83.38,20240223,6160,25.16,20241115,2.28,N,360350,500,28 억,,259824,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 161319 57 100.00 KOSDAQ 의료정밀기기 N N N N N 8200 240 2 3.02 642850740 78210 126.79 7950 8480 7950 10340 5580 7960 8219.56 4.51 0 2235 8420 8190 7910 7680 7400 8050 7540 28 2380 500 4930 10 1 5671970 465 24.33 3.24 12 1.38 337.00 2530.00 46400 20240223 -82.33 6160 20241115 33.12 46400 -82.33 20240223 6160 33.12 20241115 46400 -82.33 20240223 6160 33.12 20241115 2.23 N 360350 500 28 억 256079 N N 0 N 00 N
3 20241128 151344 57 100.00 KOSDAQ 의료정밀기기 N N N N N 8100 140 2 1.76 629672310 76599 124.17 7950 8480 7950 10340 5580 7960 8220.37 4.51 0 2562 8420 8190 7910 7680 7400 8050 7540 28 2380 500 4930 10 1 5671970 459 24.04 3.20 12 1.35 337.00 2530.00 46400 20240223 -82.54 6160 20241115 31.49 46400 -82.54 20240223 6160 31.49 20241115 46400 -82.54 20240223 6160 31.49 20241115 2.23 N 360350 500 28 억 256079 N N 0 N 00 N
4 20241128 141342 57 100.00 KOSDAQ 의료정밀기기 N N N N N 8100 140 2 1.76 569573700 69159 112.11 7950 8480 7950 10340 5580 7960 8235.71 4.51 0 1747 8420 8190 7910 7680 7400 8050 7540 28 2380 500 4930 10 1 5671970 459 24.04 3.20 12 1.22 337.00 2530.00 46400 20240223 -82.54 6160 20241115 31.49 46400 -82.54 20240223 6160 31.49 20241115 46400 -82.54 20240223 6160 31.49 20241115 2.23 N 360350 500 28 억 256079 N N 0 N 00 N
5 20241128 131340 57 100.00 KOSDAQ 의료정밀기기 N N N N N 8200 240 2 3.02 477559040 57818 93.73 7950 8480 7950 10340 5580 7960 8259.69 4.51 0 2849 8420 8190 7910 7680 7400 8050 7540 28 2380 500 4930 10 1 5671970 465 24.33 3.24 12 1.02 337.00 2530.00 46400 20240223 -82.33 6160 20241115 33.12 46400 -82.33 20240223 6160 33.12 20241115 46400 -82.33 20240223 6160 33.12 20241115 2.23 N 360350 500 28 억 256079 N N 0 N 00 N
6 20241128 121339 57 100.00 KOSDAQ 의료정밀기기 N N N N N 8200 240 2 3.02 436406370 52795 85.59 7950 8480 7950 10340 5580 7960 8266.05 4.51 0 4704 8420 8190 7910 7680 7400 8050 7540 28 2380 500 4930 10 1 5671970 465 24.33 3.24 12 0.93 337.00 2530.00 46400 20240223 -82.33 6160 20241115 33.12 46400 -82.33 20240223 6160 33.12 20241115 46400 -82.33 20240223 6160 33.12 20241115 2.23 N 360350 500 28 억 256079 N N 0 N 00 N
7 20241128 111342 57 100.00 KOSDAQ 의료정밀기기 N N N N N 8150 190 2 2.39 419798210 50770 82.30 7950 8480 7950 10340 5580 7960 8268.63 4.51 0 5469 8420 8190 7910 7680 7400 8050 7540 28 2380 500 4930 10 1 5671970 462 24.18 3.22 12 0.90 337.00 2530.00 46400 20240223 -82.44 6160 20241115 32.31 46400 -82.44 20240223 6160 32.31 20241115 46400 -82.44 20240223 6160 32.31 20241115 2.23 N 360350 500 28 억 256079 N N 0 N 00 N
8 20241128 101339 57 100.00 KOSDAQ 의료정밀기기 N N N N N 8320 360 2 4.52 333151160 40299 65.33 7950 8480 7950 10340 5580 7960 8266.98 4.51 0 5925 8420 8190 7910 7680 7400 8050 7540 28 2380 500 4930 10 1 5671970 472 24.69 3.29 12 0.71 337.00 2530.00 46400 20240223 -82.07 6160 20241115 35.06 46400 -82.07 20240223 6160 35.06 20241115 46400 -82.07 20240223 6160 35.06 20241115 2.23 N 360350 500 28 억 256079 N N 0 N 00 N
9 20241128 091338 57 100.00 KOSDAQ 의료정밀기기 N N N N N 8230 270 2 3.39 230173530 27786 45.04 7950 8480 7950 10340 5580 7960 8283.80 4.51 0 6165 8420 8190 7910 7680 7400 8050 7540 28 2380 500 4930 10 1 5671970 467 24.42 3.25 12 0.49 337.00 2530.00 46400 20240223 -82.26 6160 20241115 33.60 46400 -82.26 20240223 6160 33.60 20241115 46400 -82.26 20240223 6160 33.60 20241115 2.23 N 360350 500 28 억 256079 N N 0 N 00 N
10 20241127 161304 57 100.00 KOSDAQ 의료정밀기기 N N N N N 7960 20 2 0.25 480102680 61127 47.63 8020 8140 7630 10320 5560 7940 7854.18 4.58 0 -3827 8680 8310 7690 7320 6700 8495 7505 28 2380 500 4920 10 1 5671970 451 23.62 3.15 12 1.08 337.00 2530.00 46400 20240223 -82.84 6160 20241115 29.22 46400 -82.84 20240223 6160 29.22 20241115 46400 -82.84 20240223 6160 29.22 20241115 2.28 N 360350 500 28 억 259824 N N 0 N 00 N
11 20241127 151331 57 100.00 KOSDAQ 의료정밀기기 N N N N N 7970 30 2 0.38 458356130 58397 45.50 8020 8140 7630 10320 5560 7940 7848.97 4.58 0 -2826 8680 8310 7690 7320 6700 8495 7505 28 2380 500 4920 10 1 5671970 452 23.65 3.15 12 1.03 337.00 2530.00 46400 20240223 -82.82 6160 20241115 29.38 46400 -82.82 20240223 6160 29.38 20241115 46400 -82.82 20240223 6160 29.38 20241115 2.28 N 360350 500 28 억 259824 N N 0 N 00 N
12 20241127 141325 57 100.00 KOSDAQ 의료정밀기기 N N N N N 7710 -230 5 -2.90 321808820 41238 32.13 8020 8130 7630 10320 5560 7940 7803.70 4.58 0 -1214 8680 8310 7690 7320 6700 8495 7505 28 2380 500 4920 10 1 5671970 437 22.88 3.05 12 0.73 337.00 2530.00 46400 20240223 -83.38 6160 20241115 25.16 46400 -83.38 20240223 6160 25.16 20241115 46400 -83.38 20240223 6160 25.16 20241115 2.28 N 360350 500 28 억 259824 N N 0 N 00 N