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
156100/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
20241121,160842,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6740,40,2,0.60,146046170,22000,128.56,6700,6740,6550,8710,4690,6700,6637.68,2.35,0,-3064,6920,6810,6730,6620,6540,6770,6580,100,2010,500,4820,10,1,19936743,1344,-61.27,3.80,12,0.11,-110.00,1773.00,10660,20231222,-36.77,5990,20240905,12.52,10640,-36.65,20240103,5990,12.52,20240905,10660,-36.77,20231222,5990,12.52,20240905,0.29,N,156100,500,99 억,,467663,N,N,2,N,00,N
20241121,150901,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6670,-30,5,-0.45,130741910,19712,115.19,6700,6730,6550,8710,4690,6700,6632.61,2.35,0,-2583,6920,6810,6730,6620,6540,6770,6580,100,2010,500,4820,10,1,19936743,1330,-60.64,3.76,12,0.10,-110.00,1773.00,10660,20231222,-37.43,5990,20240905,11.35,10640,-37.31,20240103,5990,11.35,20240905,10660,-37.43,20231222,5990,11.35,20240905,0.29,N,156100,500,99 억,,467663,N,N,2,N,00,N
20241121,140900,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6680,-20,5,-0.30,119277190,17988,105.12,6700,6730,6550,8710,4690,6700,6630.93,2.35,0,-2475,6920,6810,6730,6620,6540,6770,6580,100,2010,500,4820,10,1,19936743,1332,-60.73,3.77,12,0.09,-110.00,1773.00,10660,20231222,-37.34,5990,20240905,11.52,10640,-37.22,20240103,5990,11.52,20240905,10660,-37.34,20231222,5990,11.52,20240905,0.29,N,156100,500,99 억,,467663,N,N,2,N,00,N
20241121,130852,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6660,-40,5,-0.60,114820360,17319,101.21,6700,6730,6550,8710,4690,6700,6629.73,2.35,0,-2549,6920,6810,6730,6620,6540,6770,6580,100,2010,500,4820,10,1,19936743,1328,-60.55,3.76,12,0.09,-110.00,1773.00,10660,20231222,-37.52,5990,20240905,11.19,10640,-37.41,20240103,5990,11.19,20240905,10660,-37.52,20231222,5990,11.19,20240905,0.29,N,156100,500,99 억,,467663,N,N,2,N,00,N
20241121,120852,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6610,-90,5,-1.34,110936830,16733,97.79,6700,6730,6550,8710,4690,6700,6629.82,2.35,0,-2440,6920,6810,6730,6620,6540,6770,6580,100,2010,500,4820,10,1,19936743,1318,-60.09,3.73,12,0.08,-110.00,1773.00,10660,20231222,-37.99,5990,20240905,10.35,10640,-37.88,20240103,5990,10.35,20240905,10660,-37.99,20231222,5990,10.35,20240905,0.29,N,156100,500,99 억,,467663,N,N,2,N,00,N
20241121,110855,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6670,-30,5,-0.45,64765860,9776,57.13,6700,6730,6550,8710,4690,6700,6624.99,2.35,0,-4081,6920,6810,6730,6620,6540,6770,6580,100,2010,500,4820,10,1,19936743,1330,-60.64,3.76,12,0.05,-110.00,1773.00,10660,20231222,-37.43,5990,20240905,11.35,10640,-37.31,20240103,5990,11.35,20240905,10660,-37.43,20231222,5990,11.35,20240905,0.29,N,156100,500,99 억,,467663,N,N,2,N,00,N
20241121,100856,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6670,-30,5,-0.45,63721480,9619,56.21,6700,6730,6550,8710,4690,6700,6624.54,2.35,0,-4023,6920,6810,6730,6620,6540,6770,6580,100,2010,500,4820,10,1,19936743,1330,-60.64,3.76,12,0.05,-110.00,1773.00,10660,20231222,-37.43,5990,20240905,11.35,10640,-37.31,20240103,5990,11.35,20240905,10660,-37.43,20231222,5990,11.35,20240905,0.29,N,156100,500,99 억,,467663,N,N,2,N,00,N
20241121,090857,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6640,-60,5,-0.90,5247960,786,4.59,6700,6700,6630,8710,4690,6700,6676.79,2.35,0,-245,6920,6810,6730,6620,6540,6770,6580,100,2010,500,4820,10,1,19936743,1324,-60.36,3.75,12,0.00,-110.00,1773.00,10660,20231222,-37.71,5990,20240905,10.85,10640,-37.59,20240103,5990,10.85,20240905,10660,-37.71,20231222,5990,10.85,20240905,0.29,N,156100,500,99 억,,467663,N,N,2,N,00,N
20241120,160849,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6700,-40,5,-0.59,115299530,17112,76.20,6740,6840,6650,8760,4720,6740,6737.93,2.32,0,4225,6920,6830,6730,6640,6540,6780,6590,100,2020,500,4850,10,1,19936743,1336,-60.91,3.78,12,0.09,-110.00,1773.00,10660,20231222,-37.15,5990,20240905,11.85,10640,-37.03,20240103,5990,11.85,20240905,10660,-37.15,20231222,5990,11.85,20240905,0.28,N,156100,500,99 억,,463438,N,N,2,N,00,N
20241120,150900,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6740,0,3,0.00,110008410,16323,72.69,6740,6840,6650,8760,4720,6740,6739.47,2.32,0,4571,6920,6830,6730,6640,6540,6780,6590,100,2020,500,4850,10,1,19936743,1344,-61.27,3.80,12,0.08,-110.00,1773.00,10660,20231222,-36.77,5990,20240905,12.52,10640,-36.65,20240103,5990,12.52,20240905,10660,-36.77,20231222,5990,12.52,20240905,0.28,N,156100,500,99 억,,463438,N,N,3,N,00,N
20241120,140902,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6740,0,3,0.00,78913400,11706,52.13,6740,6840,6650,8760,4720,6740,6741.28,2.32,0,3560,6920,6830,6730,6640,6540,6780,6590,100,2020,500,4850,10,1,19936743,1344,-61.27,3.80,12,0.06,-110.00,1773.00,10660,20231222,-36.77,5990,20240905,12.52,10640,-36.65,20240103,5990,12.52,20240905,10660,-36.77,20231222,5990,12.52,20240905,0.28,N,156100,500,99 억,,463438,N,N,3,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 160842 57 100.00 KOSDAQ 의료정밀기기 N N N N N 6740 40 2 0.60 146046170 22000 128.56 6700 6740 6550 8710 4690 6700 6637.68 2.35 0 -3064 6920 6810 6730 6620 6540 6770 6580 100 2010 500 4820 10 1 19936743 1344 -61.27 3.80 12 0.11 -110.00 1773.00 10660 20231222 -36.77 5990 20240905 12.52 10640 -36.65 20240103 5990 12.52 20240905 10660 -36.77 20231222 5990 12.52 20240905 0.29 N 156100 500 99 억 467663 N N 2 N 00 N
3 20241121 150901 57 100.00 KOSDAQ 의료정밀기기 N N N N N 6670 -30 5 -0.45 130741910 19712 115.19 6700 6730 6550 8710 4690 6700 6632.61 2.35 0 -2583 6920 6810 6730 6620 6540 6770 6580 100 2010 500 4820 10 1 19936743 1330 -60.64 3.76 12 0.10 -110.00 1773.00 10660 20231222 -37.43 5990 20240905 11.35 10640 -37.31 20240103 5990 11.35 20240905 10660 -37.43 20231222 5990 11.35 20240905 0.29 N 156100 500 99 억 467663 N N 2 N 00 N
4 20241121 140900 57 100.00 KOSDAQ 의료정밀기기 N N N N N 6680 -20 5 -0.30 119277190 17988 105.12 6700 6730 6550 8710 4690 6700 6630.93 2.35 0 -2475 6920 6810 6730 6620 6540 6770 6580 100 2010 500 4820 10 1 19936743 1332 -60.73 3.77 12 0.09 -110.00 1773.00 10660 20231222 -37.34 5990 20240905 11.52 10640 -37.22 20240103 5990 11.52 20240905 10660 -37.34 20231222 5990 11.52 20240905 0.29 N 156100 500 99 억 467663 N N 2 N 00 N
5 20241121 130852 57 100.00 KOSDAQ 의료정밀기기 N N N N N 6660 -40 5 -0.60 114820360 17319 101.21 6700 6730 6550 8710 4690 6700 6629.73 2.35 0 -2549 6920 6810 6730 6620 6540 6770 6580 100 2010 500 4820 10 1 19936743 1328 -60.55 3.76 12 0.09 -110.00 1773.00 10660 20231222 -37.52 5990 20240905 11.19 10640 -37.41 20240103 5990 11.19 20240905 10660 -37.52 20231222 5990 11.19 20240905 0.29 N 156100 500 99 억 467663 N N 2 N 00 N
6 20241121 120852 57 100.00 KOSDAQ 의료정밀기기 N N N N N 6610 -90 5 -1.34 110936830 16733 97.79 6700 6730 6550 8710 4690 6700 6629.82 2.35 0 -2440 6920 6810 6730 6620 6540 6770 6580 100 2010 500 4820 10 1 19936743 1318 -60.09 3.73 12 0.08 -110.00 1773.00 10660 20231222 -37.99 5990 20240905 10.35 10640 -37.88 20240103 5990 10.35 20240905 10660 -37.99 20231222 5990 10.35 20240905 0.29 N 156100 500 99 억 467663 N N 2 N 00 N
7 20241121 110855 57 100.00 KOSDAQ 의료정밀기기 N N N N N 6670 -30 5 -0.45 64765860 9776 57.13 6700 6730 6550 8710 4690 6700 6624.99 2.35 0 -4081 6920 6810 6730 6620 6540 6770 6580 100 2010 500 4820 10 1 19936743 1330 -60.64 3.76 12 0.05 -110.00 1773.00 10660 20231222 -37.43 5990 20240905 11.35 10640 -37.31 20240103 5990 11.35 20240905 10660 -37.43 20231222 5990 11.35 20240905 0.29 N 156100 500 99 억 467663 N N 2 N 00 N
8 20241121 100856 57 100.00 KOSDAQ 의료정밀기기 N N N N N 6670 -30 5 -0.45 63721480 9619 56.21 6700 6730 6550 8710 4690 6700 6624.54 2.35 0 -4023 6920 6810 6730 6620 6540 6770 6580 100 2010 500 4820 10 1 19936743 1330 -60.64 3.76 12 0.05 -110.00 1773.00 10660 20231222 -37.43 5990 20240905 11.35 10640 -37.31 20240103 5990 11.35 20240905 10660 -37.43 20231222 5990 11.35 20240905 0.29 N 156100 500 99 억 467663 N N 2 N 00 N
9 20241121 090857 57 100.00 KOSDAQ 의료정밀기기 N N N N N 6640 -60 5 -0.90 5247960 786 4.59 6700 6700 6630 8710 4690 6700 6676.79 2.35 0 -245 6920 6810 6730 6620 6540 6770 6580 100 2010 500 4820 10 1 19936743 1324 -60.36 3.75 12 0.00 -110.00 1773.00 10660 20231222 -37.71 5990 20240905 10.85 10640 -37.59 20240103 5990 10.85 20240905 10660 -37.71 20231222 5990 10.85 20240905 0.29 N 156100 500 99 억 467663 N N 2 N 00 N
10 20241120 160849 57 100.00 KOSDAQ 의료정밀기기 N N N N N 6700 -40 5 -0.59 115299530 17112 76.20 6740 6840 6650 8760 4720 6740 6737.93 2.32 0 4225 6920 6830 6730 6640 6540 6780 6590 100 2020 500 4850 10 1 19936743 1336 -60.91 3.78 12 0.09 -110.00 1773.00 10660 20231222 -37.15 5990 20240905 11.85 10640 -37.03 20240103 5990 11.85 20240905 10660 -37.15 20231222 5990 11.85 20240905 0.28 N 156100 500 99 억 463438 N N 2 N 00 N
11 20241120 150900 57 100.00 KOSDAQ 의료정밀기기 N N N N N 6740 0 3 0.00 110008410 16323 72.69 6740 6840 6650 8760 4720 6740 6739.47 2.32 0 4571 6920 6830 6730 6640 6540 6780 6590 100 2020 500 4850 10 1 19936743 1344 -61.27 3.80 12 0.08 -110.00 1773.00 10660 20231222 -36.77 5990 20240905 12.52 10640 -36.65 20240103 5990 12.52 20240905 10660 -36.77 20231222 5990 12.52 20240905 0.28 N 156100 500 99 억 463438 N N 3 N 00 N
12 20241120 140902 57 100.00 KOSDAQ 의료정밀기기 N N N N N 6740 0 3 0.00 78913400 11706 52.13 6740 6840 6650 8760 4720 6740 6741.28 2.32 0 3560 6920 6830 6730 6640 6540 6780 6590 100 2020 500 4850 10 1 19936743 1344 -61.27 3.80 12 0.06 -110.00 1773.00 10660 20231222 -36.77 5990 20240905 12.52 10640 -36.65 20240103 5990 12.52 20240905 10660 -36.77 20231222 5990 12.52 20240905 0.28 N 156100 500 99 억 463438 N N 3 N 00 N