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
269620/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
20241121,161035,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.49,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20231114,0.00,889,20231114,0.00,889,0.00,20240102,889,0.00,20240102,889,0.00,20231121,889,0.00,20231121,0.41,N,269620,100,148 억,,731429,N,N,0,N,00,N
20241121,151056,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.49,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20231114,0.00,889,20231114,0.00,889,0.00,20240102,889,0.00,20240102,889,0.00,20231121,889,0.00,20231121,0.41,N,269620,100,148 억,,731429,N,N,0,N,00,N
20241121,141053,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.49,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20231114,0.00,889,20231114,0.00,889,0.00,20240102,889,0.00,20240102,889,0.00,20231121,889,0.00,20231121,0.41,N,269620,100,148 억,,731429,N,N,0,N,00,N
20241121,131046,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.49,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20231114,0.00,889,20231114,0.00,889,0.00,20240102,889,0.00,20240102,889,0.00,20231121,889,0.00,20231121,0.41,N,269620,100,148 억,,731429,N,N,0,N,00,N
20241121,121047,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.49,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20231114,0.00,889,20231114,0.00,889,0.00,20240102,889,0.00,20240102,889,0.00,20231121,889,0.00,20231121,0.41,N,269620,100,148 억,,731429,N,N,0,N,00,N
20241121,111051,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.49,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20231114,0.00,889,20231114,0.00,889,0.00,20240102,889,0.00,20240102,889,0.00,20231121,889,0.00,20231121,0.41,N,269620,100,148 억,,731429,N,N,0,N,00,N
20241121,101049,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.49,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20231114,0.00,889,20231114,0.00,889,0.00,20240102,889,0.00,20240102,889,0.00,20231121,889,0.00,20231121,0.41,N,269620,100,148 억,,731429,N,N,0,N,00,N
20241121,091052,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.49,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20231114,0.00,889,20231114,0.00,889,0.00,20240102,889,0.00,20240102,889,0.00,20231121,889,0.00,20231121,0.41,N,269620,100,148 억,,731429,N,N,0,N,00,N
20241120,161041,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.49,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20231113,0.00,889,20231113,0.00,889,0.00,20240102,889,0.00,20240102,889,0.00,20231120,889,0.00,20231120,0.41,N,269620,100,148 억,,731429,N,N,0,N,00,N
20241120,151055,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.49,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20231113,0.00,889,20231113,0.00,889,0.00,20240102,889,0.00,20240102,889,0.00,20231120,889,0.00,20231120,0.41,N,269620,100,148 억,,731429,N,N,0,N,00,N
20241120,141058,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.49,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20231113,0.00,889,20231113,0.00,889,0.00,20240102,889,0.00,20240102,889,0.00,20231120,889,0.00,20231120,0.41,N,269620,100,148 억,,731429,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 161035 58 100.00 KOSDAQ 의료정밀기기 N N N N N 889 0 3 0.00 0 0 0.00 0 0 0 1155 623 889 0.00 0.49 0 0 889 889 889 889 889 889 889 149 266 100 0 1 1 148582691 1321 -21.68 -23.39 12 0.00 -41.00 -38.00 889 20231114 0.00 889 20231114 0.00 889 0.00 20240102 889 0.00 20240102 889 0.00 20231121 889 0.00 20231121 0.41 N 269620 100 148 억 731429 N N 0 N 00 N
3 20241121 151056 58 100.00 KOSDAQ 의료정밀기기 N N N N N 889 0 3 0.00 0 0 0.00 0 0 0 1155 623 889 0.00 0.49 0 0 889 889 889 889 889 889 889 149 266 100 0 1 1 148582691 1321 -21.68 -23.39 12 0.00 -41.00 -38.00 889 20231114 0.00 889 20231114 0.00 889 0.00 20240102 889 0.00 20240102 889 0.00 20231121 889 0.00 20231121 0.41 N 269620 100 148 억 731429 N N 0 N 00 N
4 20241121 141053 58 100.00 KOSDAQ 의료정밀기기 N N N N N 889 0 3 0.00 0 0 0.00 0 0 0 1155 623 889 0.00 0.49 0 0 889 889 889 889 889 889 889 149 266 100 0 1 1 148582691 1321 -21.68 -23.39 12 0.00 -41.00 -38.00 889 20231114 0.00 889 20231114 0.00 889 0.00 20240102 889 0.00 20240102 889 0.00 20231121 889 0.00 20231121 0.41 N 269620 100 148 억 731429 N N 0 N 00 N
5 20241121 131046 58 100.00 KOSDAQ 의료정밀기기 N N N N N 889 0 3 0.00 0 0 0.00 0 0 0 1155 623 889 0.00 0.49 0 0 889 889 889 889 889 889 889 149 266 100 0 1 1 148582691 1321 -21.68 -23.39 12 0.00 -41.00 -38.00 889 20231114 0.00 889 20231114 0.00 889 0.00 20240102 889 0.00 20240102 889 0.00 20231121 889 0.00 20231121 0.41 N 269620 100 148 억 731429 N N 0 N 00 N
6 20241121 121047 58 100.00 KOSDAQ 의료정밀기기 N N N N N 889 0 3 0.00 0 0 0.00 0 0 0 1155 623 889 0.00 0.49 0 0 889 889 889 889 889 889 889 149 266 100 0 1 1 148582691 1321 -21.68 -23.39 12 0.00 -41.00 -38.00 889 20231114 0.00 889 20231114 0.00 889 0.00 20240102 889 0.00 20240102 889 0.00 20231121 889 0.00 20231121 0.41 N 269620 100 148 억 731429 N N 0 N 00 N
7 20241121 111051 58 100.00 KOSDAQ 의료정밀기기 N N N N N 889 0 3 0.00 0 0 0.00 0 0 0 1155 623 889 0.00 0.49 0 0 889 889 889 889 889 889 889 149 266 100 0 1 1 148582691 1321 -21.68 -23.39 12 0.00 -41.00 -38.00 889 20231114 0.00 889 20231114 0.00 889 0.00 20240102 889 0.00 20240102 889 0.00 20231121 889 0.00 20231121 0.41 N 269620 100 148 억 731429 N N 0 N 00 N
8 20241121 101049 58 100.00 KOSDAQ 의료정밀기기 N N N N N 889 0 3 0.00 0 0 0.00 0 0 0 1155 623 889 0.00 0.49 0 0 889 889 889 889 889 889 889 149 266 100 0 1 1 148582691 1321 -21.68 -23.39 12 0.00 -41.00 -38.00 889 20231114 0.00 889 20231114 0.00 889 0.00 20240102 889 0.00 20240102 889 0.00 20231121 889 0.00 20231121 0.41 N 269620 100 148 억 731429 N N 0 N 00 N
9 20241121 091052 58 100.00 KOSDAQ 의료정밀기기 N N N N N 889 0 3 0.00 0 0 0.00 0 0 0 1155 623 889 0.00 0.49 0 0 889 889 889 889 889 889 889 149 266 100 0 1 1 148582691 1321 -21.68 -23.39 12 0.00 -41.00 -38.00 889 20231114 0.00 889 20231114 0.00 889 0.00 20240102 889 0.00 20240102 889 0.00 20231121 889 0.00 20231121 0.41 N 269620 100 148 억 731429 N N 0 N 00 N
10 20241120 161041 58 100.00 KOSDAQ 의료정밀기기 N N N N N 889 0 3 0.00 0 0 0.00 0 0 0 1155 623 889 0.00 0.49 0 0 889 889 889 889 889 889 889 149 266 100 0 1 1 148582691 1321 -21.68 -23.39 12 0.00 -41.00 -38.00 889 20231113 0.00 889 20231113 0.00 889 0.00 20240102 889 0.00 20240102 889 0.00 20231120 889 0.00 20231120 0.41 N 269620 100 148 억 731429 N N 0 N 00 N
11 20241120 151055 58 100.00 KOSDAQ 의료정밀기기 N N N N N 889 0 3 0.00 0 0 0.00 0 0 0 1155 623 889 0.00 0.49 0 0 889 889 889 889 889 889 889 149 266 100 0 1 1 148582691 1321 -21.68 -23.39 12 0.00 -41.00 -38.00 889 20231113 0.00 889 20231113 0.00 889 0.00 20240102 889 0.00 20240102 889 0.00 20231120 889 0.00 20231120 0.41 N 269620 100 148 억 731429 N N 0 N 00 N
12 20241120 141058 58 100.00 KOSDAQ 의료정밀기기 N N N N N 889 0 3 0.00 0 0 0.00 0 0 0 1155 623 889 0.00 0.49 0 0 889 889 889 889 889 889 889 149 266 100 0 1 1 148582691 1321 -21.68 -23.39 12 0.00 -41.00 -38.00 889 20231113 0.00 889 20231113 0.00 889 0.00 20240102 889 0.00 20240102 889 0.00 20231120 889 0.00 20231120 0.41 N 269620 100 148 억 731429 N N 0 N 00 N