ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-25 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-11-25 18:12:38 +09:00
parent 3f4f4da6df
commit 96f5283557
2959 changed files with 31903 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
119610/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
20241125,160840,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34900,20231211,-28.65,23300,20240405,6.87,34550,-27.93,20240319,23300,6.87,20240405,34900,-28.65,20231211,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N
20241125,150858,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34900,20231211,-28.65,23300,20240405,6.87,34550,-27.93,20240319,23300,6.87,20240405,34900,-28.65,20231211,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N
20241125,140856,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34900,20231211,-28.65,23300,20240405,6.87,34550,-27.93,20240319,23300,6.87,20240405,34900,-28.65,20231211,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N
20241125,130849,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34900,20231211,-28.65,23300,20240405,6.87,34550,-27.93,20240319,23300,6.87,20240405,34900,-28.65,20231211,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N
20241125,120858,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34900,20231211,-28.65,23300,20240405,6.87,34550,-27.93,20240319,23300,6.87,20240405,34900,-28.65,20231211,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N
20241125,110852,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34900,20231211,-28.65,23300,20240405,6.87,34550,-27.93,20240319,23300,6.87,20240405,34900,-28.65,20231211,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N
20241125,100843,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34900,20231211,-28.65,23300,20240405,6.87,34550,-27.93,20240319,23300,6.87,20240405,34900,-28.65,20231211,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N
20241125,090843,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34900,20231211,-28.65,23300,20240405,6.87,34550,-27.93,20240319,23300,6.87,20240405,34900,-28.65,20231211,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N
20241122,160755,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34900,20231211,-28.65,23300,20240405,6.87,34550,-27.93,20240319,23300,6.87,20240405,34900,-28.65,20231211,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N
20241122,150808,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34900,20231211,-28.65,23300,20240405,6.87,34550,-27.93,20240319,23300,6.87,20240405,34900,-28.65,20231211,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N
20241122,140809,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34900,20231211,-28.65,23300,20240405,6.87,34550,-27.93,20240319,23300,6.87,20240405,34900,-28.65,20231211,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,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 20241125 160840 58 100.00 KOSDAQ 의료정밀기기 N N N N N 24900 0 3 0.00 0 0 0.00 0 0 0 32350 17450 24900 0.00 11.04 0 0 24900 24900 24900 24900 24900 24900 24900 66 7450 500 0 50 1 13216478 3291 23.85 1.60 12 0.00 1044.00 15520.00 34900 20231211 -28.65 23300 20240405 6.87 34550 -27.93 20240319 23300 6.87 20240405 34900 -28.65 20231211 23300 6.87 20240405 0.02 N 119610 500 66 억 1458903 N N 0 N 00 N
3 20241125 150858 58 100.00 KOSDAQ 의료정밀기기 N N N N N 24900 0 3 0.00 0 0 0.00 0 0 0 32350 17450 24900 0.00 11.04 0 0 24900 24900 24900 24900 24900 24900 24900 66 7450 500 0 50 1 13216478 3291 23.85 1.60 12 0.00 1044.00 15520.00 34900 20231211 -28.65 23300 20240405 6.87 34550 -27.93 20240319 23300 6.87 20240405 34900 -28.65 20231211 23300 6.87 20240405 0.02 N 119610 500 66 억 1458903 N N 0 N 00 N
4 20241125 140856 58 100.00 KOSDAQ 의료정밀기기 N N N N N 24900 0 3 0.00 0 0 0.00 0 0 0 32350 17450 24900 0.00 11.04 0 0 24900 24900 24900 24900 24900 24900 24900 66 7450 500 0 50 1 13216478 3291 23.85 1.60 12 0.00 1044.00 15520.00 34900 20231211 -28.65 23300 20240405 6.87 34550 -27.93 20240319 23300 6.87 20240405 34900 -28.65 20231211 23300 6.87 20240405 0.02 N 119610 500 66 억 1458903 N N 0 N 00 N
5 20241125 130849 58 100.00 KOSDAQ 의료정밀기기 N N N N N 24900 0 3 0.00 0 0 0.00 0 0 0 32350 17450 24900 0.00 11.04 0 0 24900 24900 24900 24900 24900 24900 24900 66 7450 500 0 50 1 13216478 3291 23.85 1.60 12 0.00 1044.00 15520.00 34900 20231211 -28.65 23300 20240405 6.87 34550 -27.93 20240319 23300 6.87 20240405 34900 -28.65 20231211 23300 6.87 20240405 0.02 N 119610 500 66 억 1458903 N N 0 N 00 N
6 20241125 120858 58 100.00 KOSDAQ 의료정밀기기 N N N N N 24900 0 3 0.00 0 0 0.00 0 0 0 32350 17450 24900 0.00 11.04 0 0 24900 24900 24900 24900 24900 24900 24900 66 7450 500 0 50 1 13216478 3291 23.85 1.60 12 0.00 1044.00 15520.00 34900 20231211 -28.65 23300 20240405 6.87 34550 -27.93 20240319 23300 6.87 20240405 34900 -28.65 20231211 23300 6.87 20240405 0.02 N 119610 500 66 억 1458903 N N 0 N 00 N
7 20241125 110852 58 100.00 KOSDAQ 의료정밀기기 N N N N N 24900 0 3 0.00 0 0 0.00 0 0 0 32350 17450 24900 0.00 11.04 0 0 24900 24900 24900 24900 24900 24900 24900 66 7450 500 0 50 1 13216478 3291 23.85 1.60 12 0.00 1044.00 15520.00 34900 20231211 -28.65 23300 20240405 6.87 34550 -27.93 20240319 23300 6.87 20240405 34900 -28.65 20231211 23300 6.87 20240405 0.02 N 119610 500 66 억 1458903 N N 0 N 00 N
8 20241125 100843 58 100.00 KOSDAQ 의료정밀기기 N N N N N 24900 0 3 0.00 0 0 0.00 0 0 0 32350 17450 24900 0.00 11.04 0 0 24900 24900 24900 24900 24900 24900 24900 66 7450 500 0 50 1 13216478 3291 23.85 1.60 12 0.00 1044.00 15520.00 34900 20231211 -28.65 23300 20240405 6.87 34550 -27.93 20240319 23300 6.87 20240405 34900 -28.65 20231211 23300 6.87 20240405 0.02 N 119610 500 66 억 1458903 N N 0 N 00 N
9 20241125 090843 58 100.00 KOSDAQ 의료정밀기기 N N N N N 24900 0 3 0.00 0 0 0.00 0 0 0 32350 17450 24900 0.00 11.04 0 0 24900 24900 24900 24900 24900 24900 24900 66 7450 500 0 50 1 13216478 3291 23.85 1.60 12 0.00 1044.00 15520.00 34900 20231211 -28.65 23300 20240405 6.87 34550 -27.93 20240319 23300 6.87 20240405 34900 -28.65 20231211 23300 6.87 20240405 0.02 N 119610 500 66 억 1458903 N N 0 N 00 N
10 20241122 160755 58 100.00 KOSDAQ 의료정밀기기 N N N N N 24900 0 3 0.00 0 0 0.00 0 0 0 32350 17450 24900 0.00 11.04 0 0 24900 24900 24900 24900 24900 24900 24900 66 7450 500 0 50 1 13216478 3291 23.85 1.60 12 0.00 1044.00 15520.00 34900 20231211 -28.65 23300 20240405 6.87 34550 -27.93 20240319 23300 6.87 20240405 34900 -28.65 20231211 23300 6.87 20240405 0.02 N 119610 500 66 억 1458903 N N 0 N 00 N
11 20241122 150808 58 100.00 KOSDAQ 의료정밀기기 N N N N N 24900 0 3 0.00 0 0 0.00 0 0 0 32350 17450 24900 0.00 11.04 0 0 24900 24900 24900 24900 24900 24900 24900 66 7450 500 0 50 1 13216478 3291 23.85 1.60 12 0.00 1044.00 15520.00 34900 20231211 -28.65 23300 20240405 6.87 34550 -27.93 20240319 23300 6.87 20240405 34900 -28.65 20231211 23300 6.87 20240405 0.02 N 119610 500 66 억 1458903 N N 0 N 00 N
12 20241122 140809 58 100.00 KOSDAQ 의료정밀기기 N N N N N 24900 0 3 0.00 0 0 0.00 0 0 0 32350 17450 24900 0.00 11.04 0 0 24900 24900 24900 24900 24900 24900 24900 66 7450 500 0 50 1 13216478 3291 23.85 1.60 12 0.00 1044.00 15520.00 34900 20231211 -28.65 23300 20240405 6.87 34550 -27.93 20240319 23300 6.87 20240405 34900 -28.65 20231211 23300 6.87 20240405 0.02 N 119610 500 66 억 1458903 N N 0 N 00 N