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

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 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
20241121,160747,58,100.00,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,-383.00,643.00,411,20231114,0.00,411,20231114,0.00,411,0.00,20240102,411,0.00,20240102,411,0.00,20231121,411,0.00,20231121,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N
20241121,150803,58,100.00,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,-383.00,643.00,411,20231114,0.00,411,20231114,0.00,411,0.00,20240102,411,0.00,20240102,411,0.00,20231121,411,0.00,20231121,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N
20241121,140804,58,100.00,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,-383.00,643.00,411,20231114,0.00,411,20231114,0.00,411,0.00,20240102,411,0.00,20240102,411,0.00,20231121,411,0.00,20231121,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N
20241121,130755,58,100.00,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,-383.00,643.00,411,20231114,0.00,411,20231114,0.00,411,0.00,20240102,411,0.00,20240102,411,0.00,20231121,411,0.00,20231121,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N
20241121,120755,58,100.00,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,-383.00,643.00,411,20231114,0.00,411,20231114,0.00,411,0.00,20240102,411,0.00,20240102,411,0.00,20231121,411,0.00,20231121,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N
20241121,110758,58,100.00,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,-383.00,643.00,411,20231114,0.00,411,20231114,0.00,411,0.00,20240102,411,0.00,20240102,411,0.00,20231121,411,0.00,20231121,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N
20241121,100758,58,100.00,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,-383.00,643.00,411,20231114,0.00,411,20231114,0.00,411,0.00,20240102,411,0.00,20240102,411,0.00,20231121,411,0.00,20231121,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N
20241121,090759,58,100.00,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,-383.00,643.00,411,20231114,0.00,411,20231114,0.00,411,0.00,20240102,411,0.00,20240102,411,0.00,20231121,411,0.00,20231121,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N
20241120,160752,58,100.00,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,-383.00,643.00,411,20231113,0.00,411,20231113,0.00,411,0.00,20240102,411,0.00,20240102,411,0.00,20231120,411,0.00,20231120,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N
20241120,150802,58,100.00,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,-383.00,643.00,411,20231113,0.00,411,20231113,0.00,411,0.00,20240102,411,0.00,20240102,411,0.00,20231120,411,0.00,20231120,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N
20241120,140804,58,100.00,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,-383.00,643.00,411,20231113,0.00,411,20231113,0.00,411,0.00,20240102,411,0.00,20240102,411,0.00,20231120,411,0.00,20231120,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N
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 20241121 160747 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 20231114 0.00 411 20231114 0.00 411 0.00 20240102 411 0.00 20240102 411 0.00 20231121 411 0.00 20231121 0.00 N 106520 1000 386 억 1532985 N N 0 N 00 N
3 20241121 150803 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 20231114 0.00 411 20231114 0.00 411 0.00 20240102 411 0.00 20240102 411 0.00 20231121 411 0.00 20231121 0.00 N 106520 1000 386 억 1532985 N N 0 N 00 N
4 20241121 140804 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 20231114 0.00 411 20231114 0.00 411 0.00 20240102 411 0.00 20240102 411 0.00 20231121 411 0.00 20231121 0.00 N 106520 1000 386 억 1532985 N N 0 N 00 N
5 20241121 130755 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 20231114 0.00 411 20231114 0.00 411 0.00 20240102 411 0.00 20240102 411 0.00 20231121 411 0.00 20231121 0.00 N 106520 1000 386 억 1532985 N N 0 N 00 N
6 20241121 120755 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 20231114 0.00 411 20231114 0.00 411 0.00 20240102 411 0.00 20240102 411 0.00 20231121 411 0.00 20231121 0.00 N 106520 1000 386 억 1532985 N N 0 N 00 N
7 20241121 110758 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 20231114 0.00 411 20231114 0.00 411 0.00 20240102 411 0.00 20240102 411 0.00 20231121 411 0.00 20231121 0.00 N 106520 1000 386 억 1532985 N N 0 N 00 N
8 20241121 100758 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 20231114 0.00 411 20231114 0.00 411 0.00 20240102 411 0.00 20240102 411 0.00 20231121 411 0.00 20231121 0.00 N 106520 1000 386 억 1532985 N N 0 N 00 N
9 20241121 090759 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 20231114 0.00 411 20231114 0.00 411 0.00 20240102 411 0.00 20240102 411 0.00 20231121 411 0.00 20231121 0.00 N 106520 1000 386 억 1532985 N N 0 N 00 N
10 20241120 160752 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 20231113 0.00 411 20231113 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
11 20241120 150802 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 20231113 0.00 411 20231113 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
12 20241120 140804 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 20231113 0.00 411 20231113 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