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
368770/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
20241128,161325,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4255,-125,5,-2.85,1376592025,318557,33.81,4340,4435,4175,5690,3070,4380,4321.40,0.05,0,-1711,4756,4567,4461,4272,4166,4515,4220,33,1310,100,3150,5,1,32854225,1398,48.91,4.36,12,0.97,87.00,975.00,5760,20241108,-26.13,2825,20240805,50.62,5760,-26.13,20241108,2825,50.62,20240805,5760,-26.13,20241108,2825,50.62,20240805,3.39,N,368770,100,32 억,,16780,N,N,0,N,00,N
20241128,151350,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4275,-105,5,-2.40,1295025665,299395,31.77,4340,4435,4175,5690,3070,4380,4325.29,0.05,0,-627,4756,4567,4461,4272,4166,4515,4220,33,1310,100,3150,5,1,32854225,1405,49.14,4.38,12,0.91,87.00,975.00,5760,20241108,-25.78,2825,20240805,51.33,5760,-25.78,20241108,2825,51.33,20240805,5760,-25.78,20241108,2825,51.33,20240805,3.39,N,368770,100,32 억,,16780,N,N,0,N,00,N
20241128,141348,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4335,-45,5,-1.03,847541335,194412,20.63,4340,4435,4315,5690,3070,4380,4359.40,0.05,0,2031,4756,4567,4461,4272,4166,4515,4220,33,1310,100,3150,5,1,32854225,1424,49.83,4.45,12,0.59,87.00,975.00,5760,20241108,-24.74,2825,20240805,53.45,5760,-24.74,20241108,2825,53.45,20240805,5760,-24.74,20241108,2825,53.45,20240805,3.39,N,368770,100,32 억,,16780,N,N,0,N,00,N
20241128,131346,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4355,-25,5,-0.57,770865035,176748,18.76,4340,4435,4315,5690,3070,4380,4361.27,0.05,0,4386,4756,4567,4461,4272,4166,4515,4220,33,1310,100,3150,5,1,32854225,1431,50.06,4.47,12,0.54,87.00,975.00,5760,20241108,-24.39,2825,20240805,54.16,5760,-24.39,20241108,2825,54.16,20240805,5760,-24.39,20241108,2825,54.16,20240805,3.39,N,368770,100,32 억,,16780,N,N,0,N,00,N
20241128,121345,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4350,-30,5,-0.68,733064400,168037,17.83,4340,4435,4315,5690,3070,4380,4362.41,0.05,0,4277,4756,4567,4461,4272,4166,4515,4220,33,1310,100,3150,5,1,32854225,1429,50.00,4.46,12,0.51,87.00,975.00,5760,20241108,-24.48,2825,20240805,53.98,5760,-24.48,20241108,2825,53.98,20240805,5760,-24.48,20241108,2825,53.98,20240805,3.39,N,368770,100,32 억,,16780,N,N,0,N,00,N
20241128,111348,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4325,-55,5,-1.26,680248710,155852,16.54,4340,4435,4315,5690,3070,4380,4364.61,0.05,0,4875,4756,4567,4461,4272,4166,4515,4220,33,1310,100,3150,5,1,32854225,1421,49.71,4.44,12,0.47,87.00,975.00,5760,20241108,-24.91,2825,20240805,53.10,5760,-24.91,20241108,2825,53.10,20240805,5760,-24.91,20241108,2825,53.10,20240805,3.39,N,368770,100,32 억,,16780,N,N,0,N,00,N
20241128,101346,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4350,-30,5,-0.68,479571370,109620,11.63,4340,4435,4330,5690,3070,4380,4374.80,0.05,0,5802,4756,4567,4461,4272,4166,4515,4220,33,1310,100,3150,5,1,32854225,1429,50.00,4.46,12,0.33,87.00,975.00,5760,20241108,-24.48,2825,20240805,53.98,5760,-24.48,20241108,2825,53.98,20240805,5760,-24.48,20241108,2825,53.98,20240805,3.39,N,368770,100,32 억,,16780,N,N,0,N,00,N
20241128,091344,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4385,5,2,0.11,91273020,20969,2.23,4340,4385,4330,5690,3070,4380,4351.34,0.05,0,203,4756,4567,4461,4272,4166,4515,4220,33,1310,100,3150,5,1,32854225,1441,50.40,4.50,12,0.06,87.00,975.00,5760,20241108,-23.87,2825,20240805,55.22,5760,-23.87,20241108,2825,55.22,20240805,5760,-23.87,20241108,2825,55.22,20240805,3.39,N,368770,100,32 억,,16780,N,N,0,N,00,N
20241127,161310,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4380,10,2,0.23,4194768640,930949,149.32,4445,4650,4355,5680,3060,4370,4506.15,0.25,0,-65229,4690,4530,4400,4240,4110,4465,4175,33,1310,100,3140,5,1,32854225,1439,50.34,4.49,12,2.83,87.00,975.00,5760,20241108,-23.96,2825,20240805,55.04,5760,-23.96,20241108,2825,55.04,20240805,5760,-23.96,20241108,2825,55.04,20240805,3.35,N,368770,100,32 억,,81281,N,N,0,N,00,N
20241127,151337,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4375,5,2,0.11,4100030505,909248,145.84,4445,4650,4355,5680,3060,4370,4509.48,0.25,0,-65253,4690,4530,4400,4240,4110,4465,4175,33,1310,100,3140,5,1,32854225,1437,50.29,4.49,12,2.77,87.00,975.00,5760,20241108,-24.05,2825,20240805,54.87,5760,-24.05,20241108,2825,54.87,20240805,5760,-24.05,20241108,2825,54.87,20240805,3.35,N,368770,100,32 억,,81281,N,N,0,N,00,N
20241127,141330,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4410,40,2,0.92,3838976010,849606,136.27,4445,4650,4370,5680,3060,4370,4518.79,0.25,0,-58023,4690,4530,4400,4240,4110,4465,4175,33,1310,100,3140,5,1,32854225,1449,50.69,4.52,12,2.59,87.00,975.00,5760,20241108,-23.44,2825,20240805,56.11,5760,-23.44,20241108,2825,56.11,20240805,5760,-23.44,20241108,2825,56.11,20240805,3.35,N,368770,100,32 억,,81281,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 161325 57 100.00 KOSDAQ 의료정밀기기 N N N N N 4255 -125 5 -2.85 1376592025 318557 33.81 4340 4435 4175 5690 3070 4380 4321.40 0.05 0 -1711 4756 4567 4461 4272 4166 4515 4220 33 1310 100 3150 5 1 32854225 1398 48.91 4.36 12 0.97 87.00 975.00 5760 20241108 -26.13 2825 20240805 50.62 5760 -26.13 20241108 2825 50.62 20240805 5760 -26.13 20241108 2825 50.62 20240805 3.39 N 368770 100 32 억 16780 N N 0 N 00 N
3 20241128 151350 57 100.00 KOSDAQ 의료정밀기기 N N N N N 4275 -105 5 -2.40 1295025665 299395 31.77 4340 4435 4175 5690 3070 4380 4325.29 0.05 0 -627 4756 4567 4461 4272 4166 4515 4220 33 1310 100 3150 5 1 32854225 1405 49.14 4.38 12 0.91 87.00 975.00 5760 20241108 -25.78 2825 20240805 51.33 5760 -25.78 20241108 2825 51.33 20240805 5760 -25.78 20241108 2825 51.33 20240805 3.39 N 368770 100 32 억 16780 N N 0 N 00 N
4 20241128 141348 57 100.00 KOSDAQ 의료정밀기기 N N N N N 4335 -45 5 -1.03 847541335 194412 20.63 4340 4435 4315 5690 3070 4380 4359.40 0.05 0 2031 4756 4567 4461 4272 4166 4515 4220 33 1310 100 3150 5 1 32854225 1424 49.83 4.45 12 0.59 87.00 975.00 5760 20241108 -24.74 2825 20240805 53.45 5760 -24.74 20241108 2825 53.45 20240805 5760 -24.74 20241108 2825 53.45 20240805 3.39 N 368770 100 32 억 16780 N N 0 N 00 N
5 20241128 131346 57 100.00 KOSDAQ 의료정밀기기 N N N N N 4355 -25 5 -0.57 770865035 176748 18.76 4340 4435 4315 5690 3070 4380 4361.27 0.05 0 4386 4756 4567 4461 4272 4166 4515 4220 33 1310 100 3150 5 1 32854225 1431 50.06 4.47 12 0.54 87.00 975.00 5760 20241108 -24.39 2825 20240805 54.16 5760 -24.39 20241108 2825 54.16 20240805 5760 -24.39 20241108 2825 54.16 20240805 3.39 N 368770 100 32 억 16780 N N 0 N 00 N
6 20241128 121345 57 100.00 KOSDAQ 의료정밀기기 N N N N N 4350 -30 5 -0.68 733064400 168037 17.83 4340 4435 4315 5690 3070 4380 4362.41 0.05 0 4277 4756 4567 4461 4272 4166 4515 4220 33 1310 100 3150 5 1 32854225 1429 50.00 4.46 12 0.51 87.00 975.00 5760 20241108 -24.48 2825 20240805 53.98 5760 -24.48 20241108 2825 53.98 20240805 5760 -24.48 20241108 2825 53.98 20240805 3.39 N 368770 100 32 억 16780 N N 0 N 00 N
7 20241128 111348 57 100.00 KOSDAQ 의료정밀기기 N N N N N 4325 -55 5 -1.26 680248710 155852 16.54 4340 4435 4315 5690 3070 4380 4364.61 0.05 0 4875 4756 4567 4461 4272 4166 4515 4220 33 1310 100 3150 5 1 32854225 1421 49.71 4.44 12 0.47 87.00 975.00 5760 20241108 -24.91 2825 20240805 53.10 5760 -24.91 20241108 2825 53.10 20240805 5760 -24.91 20241108 2825 53.10 20240805 3.39 N 368770 100 32 억 16780 N N 0 N 00 N
8 20241128 101346 57 100.00 KOSDAQ 의료정밀기기 N N N N N 4350 -30 5 -0.68 479571370 109620 11.63 4340 4435 4330 5690 3070 4380 4374.80 0.05 0 5802 4756 4567 4461 4272 4166 4515 4220 33 1310 100 3150 5 1 32854225 1429 50.00 4.46 12 0.33 87.00 975.00 5760 20241108 -24.48 2825 20240805 53.98 5760 -24.48 20241108 2825 53.98 20240805 5760 -24.48 20241108 2825 53.98 20240805 3.39 N 368770 100 32 억 16780 N N 0 N 00 N
9 20241128 091344 57 100.00 KOSDAQ 의료정밀기기 N N N N N 4385 5 2 0.11 91273020 20969 2.23 4340 4385 4330 5690 3070 4380 4351.34 0.05 0 203 4756 4567 4461 4272 4166 4515 4220 33 1310 100 3150 5 1 32854225 1441 50.40 4.50 12 0.06 87.00 975.00 5760 20241108 -23.87 2825 20240805 55.22 5760 -23.87 20241108 2825 55.22 20240805 5760 -23.87 20241108 2825 55.22 20240805 3.39 N 368770 100 32 억 16780 N N 0 N 00 N
10 20241127 161310 57 100.00 KOSDAQ 의료정밀기기 N N N N N 4380 10 2 0.23 4194768640 930949 149.32 4445 4650 4355 5680 3060 4370 4506.15 0.25 0 -65229 4690 4530 4400 4240 4110 4465 4175 33 1310 100 3140 5 1 32854225 1439 50.34 4.49 12 2.83 87.00 975.00 5760 20241108 -23.96 2825 20240805 55.04 5760 -23.96 20241108 2825 55.04 20240805 5760 -23.96 20241108 2825 55.04 20240805 3.35 N 368770 100 32 억 81281 N N 0 N 00 N
11 20241127 151337 57 100.00 KOSDAQ 의료정밀기기 N N N N N 4375 5 2 0.11 4100030505 909248 145.84 4445 4650 4355 5680 3060 4370 4509.48 0.25 0 -65253 4690 4530 4400 4240 4110 4465 4175 33 1310 100 3140 5 1 32854225 1437 50.29 4.49 12 2.77 87.00 975.00 5760 20241108 -24.05 2825 20240805 54.87 5760 -24.05 20241108 2825 54.87 20240805 5760 -24.05 20241108 2825 54.87 20240805 3.35 N 368770 100 32 억 81281 N N 0 N 00 N
12 20241127 141330 57 100.00 KOSDAQ 의료정밀기기 N N N N N 4410 40 2 0.92 3838976010 849606 136.27 4445 4650 4370 5680 3060 4370 4518.79 0.25 0 -58023 4690 4530 4400 4240 4110 4465 4175 33 1310 100 3140 5 1 32854225 1449 50.69 4.52 12 2.59 87.00 975.00 5760 20241108 -23.44 2825 20240805 56.11 5760 -23.44 20241108 2825 56.11 20240805 5760 -23.44 20241108 2825 56.11 20240805 3.35 N 368770 100 32 억 81281 N N 0 N 00 N