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

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
106520/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
20241118,160724,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20231109,0.00,411,20231109,0.00,411,0.00,20240102,411,0.00,20240102,411,0.00,20231120,411,0.00,20231120,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N
20241118,150732,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20231109,0.00,411,20231109,0.00,411,0.00,20240102,411,0.00,20240102,411,0.00,20231120,411,0.00,20231120,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N
20241118,140735,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20231109,0.00,411,20231109,0.00,411,0.00,20240102,411,0.00,20240102,411,0.00,20231120,411,0.00,20231120,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N
20241118,130732,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20231109,0.00,411,20231109,0.00,411,0.00,20240102,411,0.00,20240102,411,0.00,20231120,411,0.00,20231120,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N
20241118,120735,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20231109,0.00,411,20231109,0.00,411,0.00,20240102,411,0.00,20240102,411,0.00,20231120,411,0.00,20231120,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N
20241118,110734,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20231109,0.00,411,20231109,0.00,411,0.00,20240102,411,0.00,20240102,411,0.00,20231120,411,0.00,20231120,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N
20241118,100726,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20231109,0.00,411,20231109,0.00,411,0.00,20240102,411,0.00,20240102,411,0.00,20231120,411,0.00,20231120,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N
20241118,090725,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20231109,0.00,411,20231109,0.00,411,0.00,20240102,411,0.00,20240102,411,0.00,20231120,411,0.00,20231120,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N
20241115,160749,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20231108,0.00,411,20231108,0.00,411,0.00,20240102,411,0.00,20240102,411,0.00,20231115,411,0.00,20231115,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N
20241115,150811,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20231108,0.00,411,20231108,0.00,411,0.00,20240102,411,0.00,20240102,411,0.00,20231115,411,0.00,20231115,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N
20241115,140803,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20231108,0.00,411,20231108,0.00,411,0.00,20240102,411,0.00,20240102,411,0.00,20231115,411,0.00,20231115,0.00,N,106520,1000,386 억,,1532985,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 20241118 160724 58 100.00 KOSDAQ 의료정밀기기 N N N N N 411 0 3 0.00 0 0 0.00 0 0 0 534 288 411 0.00 3.96 0 0 411 411 411 411 411 411 411 387 123 1000 0 1 1 38695952 159 -1.07 0.64 12 0.00 -383.00 643.00 411 20231109 0.00 411 20231109 0.00 411 0.00 20240102 411 0.00 20240102 411 0.00 20231120 411 0.00 20231120 0.00 N 106520 1000 386 억 1532985 N N 0 N 00 N
3 20241118 150732 58 100.00 KOSDAQ 의료정밀기기 N N N N N 411 0 3 0.00 0 0 0.00 0 0 0 534 288 411 0.00 3.96 0 0 411 411 411 411 411 411 411 387 123 1000 0 1 1 38695952 159 -1.07 0.64 12 0.00 -383.00 643.00 411 20231109 0.00 411 20231109 0.00 411 0.00 20240102 411 0.00 20240102 411 0.00 20231120 411 0.00 20231120 0.00 N 106520 1000 386 억 1532985 N N 0 N 00 N
4 20241118 140735 58 100.00 KOSDAQ 의료정밀기기 N N N N N 411 0 3 0.00 0 0 0.00 0 0 0 534 288 411 0.00 3.96 0 0 411 411 411 411 411 411 411 387 123 1000 0 1 1 38695952 159 -1.07 0.64 12 0.00 -383.00 643.00 411 20231109 0.00 411 20231109 0.00 411 0.00 20240102 411 0.00 20240102 411 0.00 20231120 411 0.00 20231120 0.00 N 106520 1000 386 억 1532985 N N 0 N 00 N
5 20241118 130732 58 100.00 KOSDAQ 의료정밀기기 N N N N N 411 0 3 0.00 0 0 0.00 0 0 0 534 288 411 0.00 3.96 0 0 411 411 411 411 411 411 411 387 123 1000 0 1 1 38695952 159 -1.07 0.64 12 0.00 -383.00 643.00 411 20231109 0.00 411 20231109 0.00 411 0.00 20240102 411 0.00 20240102 411 0.00 20231120 411 0.00 20231120 0.00 N 106520 1000 386 억 1532985 N N 0 N 00 N
6 20241118 120735 58 100.00 KOSDAQ 의료정밀기기 N N N N N 411 0 3 0.00 0 0 0.00 0 0 0 534 288 411 0.00 3.96 0 0 411 411 411 411 411 411 411 387 123 1000 0 1 1 38695952 159 -1.07 0.64 12 0.00 -383.00 643.00 411 20231109 0.00 411 20231109 0.00 411 0.00 20240102 411 0.00 20240102 411 0.00 20231120 411 0.00 20231120 0.00 N 106520 1000 386 억 1532985 N N 0 N 00 N
7 20241118 110734 58 100.00 KOSDAQ 의료정밀기기 N N N N N 411 0 3 0.00 0 0 0.00 0 0 0 534 288 411 0.00 3.96 0 0 411 411 411 411 411 411 411 387 123 1000 0 1 1 38695952 159 -1.07 0.64 12 0.00 -383.00 643.00 411 20231109 0.00 411 20231109 0.00 411 0.00 20240102 411 0.00 20240102 411 0.00 20231120 411 0.00 20231120 0.00 N 106520 1000 386 억 1532985 N N 0 N 00 N
8 20241118 100726 58 100.00 KOSDAQ 의료정밀기기 N N N N N 411 0 3 0.00 0 0 0.00 0 0 0 534 288 411 0.00 3.96 0 0 411 411 411 411 411 411 411 387 123 1000 0 1 1 38695952 159 -1.07 0.64 12 0.00 -383.00 643.00 411 20231109 0.00 411 20231109 0.00 411 0.00 20240102 411 0.00 20240102 411 0.00 20231120 411 0.00 20231120 0.00 N 106520 1000 386 억 1532985 N N 0 N 00 N
9 20241118 090725 58 100.00 KOSDAQ 의료정밀기기 N N N N N 411 0 3 0.00 0 0 0.00 0 0 0 534 288 411 0.00 3.96 0 0 411 411 411 411 411 411 411 387 123 1000 0 1 1 38695952 159 -1.07 0.64 12 0.00 -383.00 643.00 411 20231109 0.00 411 20231109 0.00 411 0.00 20240102 411 0.00 20240102 411 0.00 20231120 411 0.00 20231120 0.00 N 106520 1000 386 억 1532985 N N 0 N 00 N
10 20241115 160749 58 100.00 KOSDAQ 의료정밀기기 N N N N N 411 0 3 0.00 0 0 0.00 0 0 0 534 288 411 0.00 3.96 0 0 411 411 411 411 411 411 411 387 123 1000 0 1 1 38695952 159 -1.07 0.64 12 0.00 -383.00 643.00 411 20231108 0.00 411 20231108 0.00 411 0.00 20240102 411 0.00 20240102 411 0.00 20231115 411 0.00 20231115 0.00 N 106520 1000 386 억 1532985 N N 0 N 00 N
11 20241115 150811 58 100.00 KOSDAQ 의료정밀기기 N N N N N 411 0 3 0.00 0 0 0.00 0 0 0 534 288 411 0.00 3.96 0 0 411 411 411 411 411 411 411 387 123 1000 0 1 1 38695952 159 -1.07 0.64 12 0.00 -383.00 643.00 411 20231108 0.00 411 20231108 0.00 411 0.00 20240102 411 0.00 20240102 411 0.00 20231115 411 0.00 20231115 0.00 N 106520 1000 386 억 1532985 N N 0 N 00 N
12 20241115 140803 58 100.00 KOSDAQ 의료정밀기기 N N N N N 411 0 3 0.00 0 0 0.00 0 0 0 534 288 411 0.00 3.96 0 0 411 411 411 411 411 411 411 387 123 1000 0 1 1 38695952 159 -1.07 0.64 12 0.00 -383.00 643.00 411 20231108 0.00 411 20231108 0.00 411 0.00 20240102 411 0.00 20240102 411 0.00 20231115 411 0.00 20231115 0.00 N 106520 1000 386 억 1532985 N N 0 N 00 N