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
258830/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
20241125,161111,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,1416,20231116,-70.90,322,20240328,27.95,1190,-65.38,20240109,322,27.95,20240328,1336,-69.16,20231206,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N
20241125,151135,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,1416,20231116,-70.90,322,20240328,27.95,1190,-65.38,20240109,322,27.95,20240328,1336,-69.16,20231206,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N
20241125,141132,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,1416,20231116,-70.90,322,20240328,27.95,1190,-65.38,20240109,322,27.95,20240328,1336,-69.16,20231206,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N
20241125,131123,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,1416,20231116,-70.90,322,20240328,27.95,1190,-65.38,20240109,322,27.95,20240328,1336,-69.16,20231206,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N
20241125,121137,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,1416,20231116,-70.90,322,20240328,27.95,1190,-65.38,20240109,322,27.95,20240328,1336,-69.16,20231206,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N
20241125,111131,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,1416,20231116,-70.90,322,20240328,27.95,1190,-65.38,20240109,322,27.95,20240328,1336,-69.16,20231206,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N
20241125,101115,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,1416,20231116,-70.90,322,20240328,27.95,1190,-65.38,20240109,322,27.95,20240328,1336,-69.16,20231206,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N
20241125,091118,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,1416,20231116,-70.90,322,20240328,27.95,1190,-65.38,20240109,322,27.95,20240328,1336,-69.16,20231206,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N
20241122,161016,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,1416,20231116,-70.90,322,20240328,27.95,1190,-65.38,20240109,322,27.95,20240328,1350,-69.48,20231123,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N
20241122,151029,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,1416,20231116,-70.90,322,20240328,27.95,1190,-65.38,20240109,322,27.95,20240328,1350,-69.48,20231123,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N
20241122,141031,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,1416,20231116,-70.90,322,20240328,27.95,1190,-65.38,20240109,322,27.95,20240328,1350,-69.48,20231123,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,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 161111 58 100.00 KOSDAQ 의료정밀기기 N N N N N 412 0 3 0.00 0 0 0.00 0 0 0 535 289 412 0.00 2.30 0 0 412 412 412 412 412 412 412 56 123 100 0 1 1 55786351 230 -0.99 1.32 12 0.00 -417.00 313.00 1416 20231116 -70.90 322 20240328 27.95 1190 -65.38 20240109 322 27.95 20240328 1336 -69.16 20231206 322 27.95 20240328 0.00 N 258830 100 55 억 1283619 N N 0 N 00 N
3 20241125 151135 58 100.00 KOSDAQ 의료정밀기기 N N N N N 412 0 3 0.00 0 0 0.00 0 0 0 535 289 412 0.00 2.30 0 0 412 412 412 412 412 412 412 56 123 100 0 1 1 55786351 230 -0.99 1.32 12 0.00 -417.00 313.00 1416 20231116 -70.90 322 20240328 27.95 1190 -65.38 20240109 322 27.95 20240328 1336 -69.16 20231206 322 27.95 20240328 0.00 N 258830 100 55 억 1283619 N N 0 N 00 N
4 20241125 141132 58 100.00 KOSDAQ 의료정밀기기 N N N N N 412 0 3 0.00 0 0 0.00 0 0 0 535 289 412 0.00 2.30 0 0 412 412 412 412 412 412 412 56 123 100 0 1 1 55786351 230 -0.99 1.32 12 0.00 -417.00 313.00 1416 20231116 -70.90 322 20240328 27.95 1190 -65.38 20240109 322 27.95 20240328 1336 -69.16 20231206 322 27.95 20240328 0.00 N 258830 100 55 억 1283619 N N 0 N 00 N
5 20241125 131123 58 100.00 KOSDAQ 의료정밀기기 N N N N N 412 0 3 0.00 0 0 0.00 0 0 0 535 289 412 0.00 2.30 0 0 412 412 412 412 412 412 412 56 123 100 0 1 1 55786351 230 -0.99 1.32 12 0.00 -417.00 313.00 1416 20231116 -70.90 322 20240328 27.95 1190 -65.38 20240109 322 27.95 20240328 1336 -69.16 20231206 322 27.95 20240328 0.00 N 258830 100 55 억 1283619 N N 0 N 00 N
6 20241125 121137 58 100.00 KOSDAQ 의료정밀기기 N N N N N 412 0 3 0.00 0 0 0.00 0 0 0 535 289 412 0.00 2.30 0 0 412 412 412 412 412 412 412 56 123 100 0 1 1 55786351 230 -0.99 1.32 12 0.00 -417.00 313.00 1416 20231116 -70.90 322 20240328 27.95 1190 -65.38 20240109 322 27.95 20240328 1336 -69.16 20231206 322 27.95 20240328 0.00 N 258830 100 55 억 1283619 N N 0 N 00 N
7 20241125 111131 58 100.00 KOSDAQ 의료정밀기기 N N N N N 412 0 3 0.00 0 0 0.00 0 0 0 535 289 412 0.00 2.30 0 0 412 412 412 412 412 412 412 56 123 100 0 1 1 55786351 230 -0.99 1.32 12 0.00 -417.00 313.00 1416 20231116 -70.90 322 20240328 27.95 1190 -65.38 20240109 322 27.95 20240328 1336 -69.16 20231206 322 27.95 20240328 0.00 N 258830 100 55 억 1283619 N N 0 N 00 N
8 20241125 101115 58 100.00 KOSDAQ 의료정밀기기 N N N N N 412 0 3 0.00 0 0 0.00 0 0 0 535 289 412 0.00 2.30 0 0 412 412 412 412 412 412 412 56 123 100 0 1 1 55786351 230 -0.99 1.32 12 0.00 -417.00 313.00 1416 20231116 -70.90 322 20240328 27.95 1190 -65.38 20240109 322 27.95 20240328 1336 -69.16 20231206 322 27.95 20240328 0.00 N 258830 100 55 억 1283619 N N 0 N 00 N
9 20241125 091118 58 100.00 KOSDAQ 의료정밀기기 N N N N N 412 0 3 0.00 0 0 0.00 0 0 0 535 289 412 0.00 2.30 0 0 412 412 412 412 412 412 412 56 123 100 0 1 1 55786351 230 -0.99 1.32 12 0.00 -417.00 313.00 1416 20231116 -70.90 322 20240328 27.95 1190 -65.38 20240109 322 27.95 20240328 1336 -69.16 20231206 322 27.95 20240328 0.00 N 258830 100 55 억 1283619 N N 0 N 00 N
10 20241122 161016 58 100.00 KOSDAQ 의료정밀기기 N N N N N 412 0 3 0.00 0 0 0.00 0 0 0 535 289 412 0.00 2.30 0 0 412 412 412 412 412 412 412 56 123 100 0 1 1 55786351 230 -0.99 1.32 12 0.00 -417.00 313.00 1416 20231116 -70.90 322 20240328 27.95 1190 -65.38 20240109 322 27.95 20240328 1350 -69.48 20231123 322 27.95 20240328 0.00 N 258830 100 55 억 1283619 N N 0 N 00 N
11 20241122 151029 58 100.00 KOSDAQ 의료정밀기기 N N N N N 412 0 3 0.00 0 0 0.00 0 0 0 535 289 412 0.00 2.30 0 0 412 412 412 412 412 412 412 56 123 100 0 1 1 55786351 230 -0.99 1.32 12 0.00 -417.00 313.00 1416 20231116 -70.90 322 20240328 27.95 1190 -65.38 20240109 322 27.95 20240328 1350 -69.48 20231123 322 27.95 20240328 0.00 N 258830 100 55 억 1283619 N N 0 N 00 N
12 20241122 141031 58 100.00 KOSDAQ 의료정밀기기 N N N N N 412 0 3 0.00 0 0 0.00 0 0 0 535 289 412 0.00 2.30 0 0 412 412 412 412 412 412 412 56 123 100 0 1 1 55786351 230 -0.99 1.32 12 0.00 -417.00 313.00 1416 20231116 -70.90 322 20240328 27.95 1190 -65.38 20240109 322 27.95 20240328 1350 -69.48 20231123 322 27.95 20240328 0.00 N 258830 100 55 억 1283619 N N 0 N 00 N