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

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 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
20241128,160945,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6700,30,2,0.45,212480630,32078,93.23,6620,6770,6550,8670,4670,6670,6623.87,2.34,0,4092,6916,6792,6726,6602,6536,6760,6570,100,2000,500,4800,10,1,19936743,1336,-60.91,3.78,12,0.16,-110.00,1773.00,10660,20231222,-37.15,5990,20240905,11.85,10640,-37.03,20240103,5990,11.85,20240905,10660,-37.15,20231222,5990,11.85,20240905,0.25,N,156100,500,99 억,,467032,N,N,0,N,00,N
20241128,151003,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6640,-30,5,-0.45,206272290,31144,90.51,6620,6770,6550,8670,4670,6670,6623.18,2.34,0,4189,6916,6792,6726,6602,6536,6760,6570,100,2000,500,4800,10,1,19936743,1324,-60.36,3.75,12,0.16,-110.00,1773.00,10660,20231222,-37.71,5990,20240905,10.85,10640,-37.59,20240103,5990,10.85,20240905,10660,-37.71,20231222,5990,10.85,20240905,0.25,N,156100,500,99 억,,467032,N,N,0,N,00,N
20241128,140959,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6650,-20,5,-0.30,193677960,29241,84.98,6620,6770,6550,8670,4670,6670,6623.51,2.34,0,4213,6916,6792,6726,6602,6536,6760,6570,100,2000,500,4800,10,1,19936743,1326,-60.45,3.75,12,0.15,-110.00,1773.00,10660,20231222,-37.62,5990,20240905,11.02,10640,-37.50,20240103,5990,11.02,20240905,10660,-37.62,20231222,5990,11.02,20240905,0.25,N,156100,500,99 억,,467032,N,N,0,N,00,N
20241128,130957,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6640,-30,5,-0.45,131178840,19743,57.38,6620,6770,6590,8670,4670,6670,6644.32,2.34,0,4031,6916,6792,6726,6602,6536,6760,6570,100,2000,500,4800,10,1,19936743,1324,-60.36,3.75,12,0.10,-110.00,1773.00,10660,20231222,-37.71,5990,20240905,10.85,10640,-37.59,20240103,5990,10.85,20240905,10660,-37.71,20231222,5990,10.85,20240905,0.25,N,156100,500,99 억,,467032,N,N,0,N,00,N
20241128,121003,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6630,-40,5,-0.60,113043870,17002,49.41,6620,6770,6590,8670,4670,6670,6648.86,2.34,0,5133,6916,6792,6726,6602,6536,6760,6570,100,2000,500,4800,10,1,19936743,1322,-60.27,3.74,12,0.09,-110.00,1773.00,10660,20231222,-37.80,5990,20240905,10.68,10640,-37.69,20240103,5990,10.68,20240905,10660,-37.80,20231222,5990,10.68,20240905,0.25,N,156100,500,99 억,,467032,N,N,0,N,00,N
20241128,111004,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6630,-40,5,-0.60,87519740,13138,38.18,6620,6770,6620,8670,4670,6670,6661.57,2.34,0,6689,6916,6792,6726,6602,6536,6760,6570,100,2000,500,4800,10,1,19936743,1322,-60.27,3.74,12,0.07,-110.00,1773.00,10660,20231222,-37.80,5990,20240905,10.68,10640,-37.69,20240103,5990,10.68,20240905,10660,-37.80,20231222,5990,10.68,20240905,0.25,N,156100,500,99 억,,467032,N,N,0,N,00,N
20241128,101000,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6700,30,2,0.45,78085080,11719,34.06,6620,6770,6620,8670,4670,6670,6663.12,2.34,0,6995,6916,6792,6726,6602,6536,6760,6570,100,2000,500,4800,10,1,19936743,1336,-60.91,3.78,12,0.06,-110.00,1773.00,10660,20231222,-37.15,5990,20240905,11.85,10640,-37.03,20240103,5990,11.85,20240905,10660,-37.15,20231222,5990,11.85,20240905,0.25,N,156100,500,99 억,,467032,N,N,0,N,00,N
20241128,090957,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6760,90,2,1.35,38247000,5741,16.68,6620,6770,6620,8670,4670,6670,6662.08,2.34,0,5036,6916,6792,6726,6602,6536,6760,6570,100,2000,500,4800,10,1,19936743,1348,-61.45,3.81,12,0.03,-110.00,1773.00,10660,20231222,-36.59,5990,20240905,12.85,10640,-36.47,20240103,5990,12.85,20240905,10660,-36.59,20231222,5990,12.85,20240905,0.25,N,156100,500,99 억,,467032,N,N,0,N,00,N
20241127,160935,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6670,-150,5,-2.20,231285520,34405,130.81,6820,6850,6660,8860,4780,6820,6722.90,2.35,0,-1759,6946,6882,6766,6702,6586,6915,6735,100,2040,500,4910,10,1,19936743,1330,-60.64,3.76,12,0.17,-110.00,1773.00,10660,20231222,-37.43,5990,20240905,11.35,10640,-37.31,20240103,5990,11.35,20240905,10660,-37.43,20231222,5990,11.35,20240905,0.25,N,156100,500,99 억,,468786,N,N,9,N,00,N
20241127,150954,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6790,-30,5,-0.44,189697110,28210,107.26,6820,6850,6660,8860,4780,6820,6724.46,2.35,0,-536,6946,6882,6766,6702,6586,6915,6735,100,2040,500,4910,10,1,19936743,1354,-61.73,3.83,12,0.14,-110.00,1773.00,10660,20231222,-36.30,5990,20240905,13.36,10640,-36.18,20240103,5990,13.36,20240905,10660,-36.30,20231222,5990,13.36,20240905,0.25,N,156100,500,99 억,,468786,N,N,9,N,00,N
20241127,140950,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6710,-110,5,-1.61,138509590,20595,78.31,6820,6850,6660,8860,4780,6820,6725.40,2.35,0,-861,6946,6882,6766,6702,6586,6915,6735,100,2040,500,4910,10,1,19936743,1338,-61.00,3.78,12,0.10,-110.00,1773.00,10660,20231222,-37.05,5990,20240905,12.02,10640,-36.94,20240103,5990,12.02,20240905,10660,-37.05,20231222,5990,12.02,20240905,0.25,N,156100,500,99 억,,468786,N,N,9,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 20241128 160945 57 100.00 KOSDAQ 의료정밀기기 N N N N N 6700 30 2 0.45 212480630 32078 93.23 6620 6770 6550 8670 4670 6670 6623.87 2.34 0 4092 6916 6792 6726 6602 6536 6760 6570 100 2000 500 4800 10 1 19936743 1336 -60.91 3.78 12 0.16 -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 0.25 N 156100 500 99 억 467032 N N 0 N 00 N
3 20241128 151003 57 100.00 KOSDAQ 의료정밀기기 N N N N N 6640 -30 5 -0.45 206272290 31144 90.51 6620 6770 6550 8670 4670 6670 6623.18 2.34 0 4189 6916 6792 6726 6602 6536 6760 6570 100 2000 500 4800 10 1 19936743 1324 -60.36 3.75 12 0.16 -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 0.25 N 156100 500 99 억 467032 N N 0 N 00 N
4 20241128 140959 57 100.00 KOSDAQ 의료정밀기기 N N N N N 6650 -20 5 -0.30 193677960 29241 84.98 6620 6770 6550 8670 4670 6670 6623.51 2.34 0 4213 6916 6792 6726 6602 6536 6760 6570 100 2000 500 4800 10 1 19936743 1326 -60.45 3.75 12 0.15 -110.00 1773.00 10660 20231222 -37.62 5990 20240905 11.02 10640 -37.50 20240103 5990 11.02 20240905 10660 -37.62 20231222 5990 11.02 20240905 0.25 N 156100 500 99 억 467032 N N 0 N 00 N
5 20241128 130957 57 100.00 KOSDAQ 의료정밀기기 N N N N N 6640 -30 5 -0.45 131178840 19743 57.38 6620 6770 6590 8670 4670 6670 6644.32 2.34 0 4031 6916 6792 6726 6602 6536 6760 6570 100 2000 500 4800 10 1 19936743 1324 -60.36 3.75 12 0.10 -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 0.25 N 156100 500 99 억 467032 N N 0 N 00 N
6 20241128 121003 57 100.00 KOSDAQ 의료정밀기기 N N N N N 6630 -40 5 -0.60 113043870 17002 49.41 6620 6770 6590 8670 4670 6670 6648.86 2.34 0 5133 6916 6792 6726 6602 6536 6760 6570 100 2000 500 4800 10 1 19936743 1322 -60.27 3.74 12 0.09 -110.00 1773.00 10660 20231222 -37.80 5990 20240905 10.68 10640 -37.69 20240103 5990 10.68 20240905 10660 -37.80 20231222 5990 10.68 20240905 0.25 N 156100 500 99 억 467032 N N 0 N 00 N
7 20241128 111004 57 100.00 KOSDAQ 의료정밀기기 N N N N N 6630 -40 5 -0.60 87519740 13138 38.18 6620 6770 6620 8670 4670 6670 6661.57 2.34 0 6689 6916 6792 6726 6602 6536 6760 6570 100 2000 500 4800 10 1 19936743 1322 -60.27 3.74 12 0.07 -110.00 1773.00 10660 20231222 -37.80 5990 20240905 10.68 10640 -37.69 20240103 5990 10.68 20240905 10660 -37.80 20231222 5990 10.68 20240905 0.25 N 156100 500 99 억 467032 N N 0 N 00 N
8 20241128 101000 57 100.00 KOSDAQ 의료정밀기기 N N N N N 6700 30 2 0.45 78085080 11719 34.06 6620 6770 6620 8670 4670 6670 6663.12 2.34 0 6995 6916 6792 6726 6602 6536 6760 6570 100 2000 500 4800 10 1 19936743 1336 -60.91 3.78 12 0.06 -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 0.25 N 156100 500 99 억 467032 N N 0 N 00 N
9 20241128 090957 57 100.00 KOSDAQ 의료정밀기기 N N N N N 6760 90 2 1.35 38247000 5741 16.68 6620 6770 6620 8670 4670 6670 6662.08 2.34 0 5036 6916 6792 6726 6602 6536 6760 6570 100 2000 500 4800 10 1 19936743 1348 -61.45 3.81 12 0.03 -110.00 1773.00 10660 20231222 -36.59 5990 20240905 12.85 10640 -36.47 20240103 5990 12.85 20240905 10660 -36.59 20231222 5990 12.85 20240905 0.25 N 156100 500 99 억 467032 N N 0 N 00 N
10 20241127 160935 57 100.00 KOSDAQ 의료정밀기기 N N N N N 6670 -150 5 -2.20 231285520 34405 130.81 6820 6850 6660 8860 4780 6820 6722.90 2.35 0 -1759 6946 6882 6766 6702 6586 6915 6735 100 2040 500 4910 10 1 19936743 1330 -60.64 3.76 12 0.17 -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 0.25 N 156100 500 99 억 468786 N N 9 N 00 N
11 20241127 150954 57 100.00 KOSDAQ 의료정밀기기 N N N N N 6790 -30 5 -0.44 189697110 28210 107.26 6820 6850 6660 8860 4780 6820 6724.46 2.35 0 -536 6946 6882 6766 6702 6586 6915 6735 100 2040 500 4910 10 1 19936743 1354 -61.73 3.83 12 0.14 -110.00 1773.00 10660 20231222 -36.30 5990 20240905 13.36 10640 -36.18 20240103 5990 13.36 20240905 10660 -36.30 20231222 5990 13.36 20240905 0.25 N 156100 500 99 억 468786 N N 9 N 00 N
12 20241127 140950 57 100.00 KOSDAQ 의료정밀기기 N N N N N 6710 -110 5 -1.61 138509590 20595 78.31 6820 6850 6660 8860 4780 6820 6725.40 2.35 0 -861 6946 6882 6766 6702 6586 6915 6735 100 2040 500 4910 10 1 19936743 1338 -61.00 3.78 12 0.10 -110.00 1773.00 10660 20231222 -37.05 5990 20240905 12.02 10640 -36.94 20240103 5990 12.02 20240905 10660 -37.05 20231222 5990 12.02 20240905 0.25 N 156100 500 99 억 468786 N N 9 N 00 N