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
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
20241118,160817,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6750,-120,5,-1.75,312677810,46129,85.06,7100,7100,6680,8930,4810,6870,6778.33,2.34,0,-3593,7156,7012,6756,6612,6356,7085,6685,100,2060,500,4940,10,1,19936743,1346,-61.36,3.81,12,0.23,-110.00,1773.00,10660,20231222,-36.68,5990,20240905,12.69,10640,-36.56,20240103,5990,12.69,20240905,10660,-36.68,20231222,5990,12.69,20240905,0.30,N,156100,500,99 억,,467152,N,N,4,N,00,N
20241118,150827,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6760,-110,5,-1.60,292119810,43083,79.44,7100,7100,6680,8930,4810,6870,6780.40,2.34,0,-3211,7156,7012,6756,6612,6356,7085,6685,100,2060,500,4940,10,1,19936743,1348,-61.45,3.81,12,0.22,-110.00,1773.00,10660,20231222,-36.59,5990,20240905,12.85,10640,-36.47,20240103,5990,12.85,20240905,10660,-36.59,20231222,5990,12.85,20240905,0.30,N,156100,500,99 억,,467152,N,N,1,N,00,N
20241118,140829,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6770,-100,5,-1.46,188479290,27781,51.23,7100,7100,6680,8930,4810,6870,6784.47,2.34,0,-4636,7156,7012,6756,6612,6356,7085,6685,100,2060,500,4940,10,1,19936743,1350,-61.55,3.82,12,0.14,-110.00,1773.00,10660,20231222,-36.49,5990,20240905,13.02,10640,-36.37,20240103,5990,13.02,20240905,10660,-36.49,20231222,5990,13.02,20240905,0.30,N,156100,500,99 억,,467152,N,N,1,N,00,N
20241118,130825,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6770,-100,5,-1.46,126133020,18541,34.19,7100,7100,6680,8930,4810,6870,6802.92,2.34,0,-3561,7156,7012,6756,6612,6356,7085,6685,100,2060,500,4940,10,1,19936743,1350,-61.55,3.82,12,0.09,-110.00,1773.00,10660,20231222,-36.49,5990,20240905,13.02,10640,-36.37,20240103,5990,13.02,20240905,10660,-36.49,20231222,5990,13.02,20240905,0.30,N,156100,500,99 억,,467152,N,N,1,N,00,N
20241118,120828,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6830,-40,5,-0.58,93799450,13762,25.38,7100,7100,6680,8930,4810,6870,6815.83,2.34,0,-989,7156,7012,6756,6612,6356,7085,6685,100,2060,500,4940,10,1,19936743,1362,-62.09,3.85,12,0.07,-110.00,1773.00,10660,20231222,-35.93,5990,20240905,14.02,10640,-35.81,20240103,5990,14.02,20240905,10660,-35.93,20231222,5990,14.02,20240905,0.30,N,156100,500,99 억,,467152,N,N,1,N,00,N
20241118,110828,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6860,-10,5,-0.15,80637470,11831,21.82,7100,7100,6680,8930,4810,6870,6815.78,2.34,0,302,7156,7012,6756,6612,6356,7085,6685,100,2060,500,4940,10,1,19936743,1368,-62.36,3.87,12,0.06,-110.00,1773.00,10660,20231222,-35.65,5990,20240905,14.52,10640,-35.53,20240103,5990,14.52,20240905,10660,-35.65,20231222,5990,14.52,20240905,0.30,N,156100,500,99 억,,467152,N,N,1,N,00,N
20241118,100819,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6820,-50,5,-0.73,62702190,9203,16.97,7100,7100,6680,8930,4810,6870,6813.23,2.34,0,-72,7156,7012,6756,6612,6356,7085,6685,100,2060,500,4940,10,1,19936743,1360,-62.00,3.85,12,0.05,-110.00,1773.00,10660,20231222,-36.02,5990,20240905,13.86,10640,-35.90,20240103,5990,13.86,20240905,10660,-36.02,20231222,5990,13.86,20240905,0.30,N,156100,500,99 억,,467152,N,N,1,N,00,N
20241118,090818,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6800,-70,5,-1.02,26267960,3855,7.11,7100,7100,6680,8930,4810,6870,6814.00,2.34,0,-1998,7156,7012,6756,6612,6356,7085,6685,100,2060,500,4940,10,1,19936743,1356,-61.82,3.84,12,0.02,-110.00,1773.00,10660,20231222,-36.21,5990,20240905,13.52,10640,-36.09,20240103,5990,13.52,20240905,10660,-36.21,20231222,5990,13.52,20240905,0.30,N,156100,500,99 억,,467152,N,N,1,N,00,N
20241115,160846,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6870,170,2,2.54,360054110,54206,133.29,6720,6900,6500,8710,4690,6700,6642.33,2.36,0,2092,7173,6936,6813,6576,6453,6875,6515,100,2010,500,4820,10,1,19936743,1370,-62.45,3.87,12,0.27,-110.00,1773.00,10660,20231222,-35.55,5990,20240905,14.69,10640,-35.43,20240103,5990,14.69,20240905,10660,-35.55,20231222,5990,14.69,20240905,0.29,N,156100,500,99 억,,471105,N,N,1,N,00,N
20241115,150912,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6880,180,2,2.69,354766140,53437,131.40,6720,6900,6500,8710,4690,6700,6638.96,2.36,0,2188,7173,6936,6813,6576,6453,6875,6515,100,2010,500,4820,10,1,19936743,1372,-62.55,3.88,12,0.27,-110.00,1773.00,10660,20231222,-35.46,5990,20240905,14.86,10640,-35.34,20240103,5990,14.86,20240905,10660,-35.46,20231222,5990,14.86,20240905,0.29,N,156100,500,99 억,,471105,N,N,16,N,00,N
20241115,140901,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6870,170,2,2.54,333604300,50349,123.81,6720,6900,6500,8710,4690,6700,6625.84,2.36,0,631,7173,6936,6813,6576,6453,6875,6515,100,2010,500,4820,10,1,19936743,1370,-62.45,3.87,12,0.25,-110.00,1773.00,10660,20231222,-35.55,5990,20240905,14.69,10640,-35.43,20240103,5990,14.69,20240905,10660,-35.55,20231222,5990,14.69,20240905,0.29,N,156100,500,99 억,,471105,N,N,16,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 160817 57 100.00 KOSDAQ 의료정밀기기 N N N N N 6750 -120 5 -1.75 312677810 46129 85.06 7100 7100 6680 8930 4810 6870 6778.33 2.34 0 -3593 7156 7012 6756 6612 6356 7085 6685 100 2060 500 4940 10 1 19936743 1346 -61.36 3.81 12 0.23 -110.00 1773.00 10660 20231222 -36.68 5990 20240905 12.69 10640 -36.56 20240103 5990 12.69 20240905 10660 -36.68 20231222 5990 12.69 20240905 0.30 N 156100 500 99 억 467152 N N 4 N 00 N
3 20241118 150827 57 100.00 KOSDAQ 의료정밀기기 N N N N N 6760 -110 5 -1.60 292119810 43083 79.44 7100 7100 6680 8930 4810 6870 6780.40 2.34 0 -3211 7156 7012 6756 6612 6356 7085 6685 100 2060 500 4940 10 1 19936743 1348 -61.45 3.81 12 0.22 -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 0.30 N 156100 500 99 억 467152 N N 1 N 00 N
4 20241118 140829 57 100.00 KOSDAQ 의료정밀기기 N N N N N 6770 -100 5 -1.46 188479290 27781 51.23 7100 7100 6680 8930 4810 6870 6784.47 2.34 0 -4636 7156 7012 6756 6612 6356 7085 6685 100 2060 500 4940 10 1 19936743 1350 -61.55 3.82 12 0.14 -110.00 1773.00 10660 20231222 -36.49 5990 20240905 13.02 10640 -36.37 20240103 5990 13.02 20240905 10660 -36.49 20231222 5990 13.02 20240905 0.30 N 156100 500 99 억 467152 N N 1 N 00 N
5 20241118 130825 57 100.00 KOSDAQ 의료정밀기기 N N N N N 6770 -100 5 -1.46 126133020 18541 34.19 7100 7100 6680 8930 4810 6870 6802.92 2.34 0 -3561 7156 7012 6756 6612 6356 7085 6685 100 2060 500 4940 10 1 19936743 1350 -61.55 3.82 12 0.09 -110.00 1773.00 10660 20231222 -36.49 5990 20240905 13.02 10640 -36.37 20240103 5990 13.02 20240905 10660 -36.49 20231222 5990 13.02 20240905 0.30 N 156100 500 99 억 467152 N N 1 N 00 N
6 20241118 120828 57 100.00 KOSDAQ 의료정밀기기 N N N N N 6830 -40 5 -0.58 93799450 13762 25.38 7100 7100 6680 8930 4810 6870 6815.83 2.34 0 -989 7156 7012 6756 6612 6356 7085 6685 100 2060 500 4940 10 1 19936743 1362 -62.09 3.85 12 0.07 -110.00 1773.00 10660 20231222 -35.93 5990 20240905 14.02 10640 -35.81 20240103 5990 14.02 20240905 10660 -35.93 20231222 5990 14.02 20240905 0.30 N 156100 500 99 억 467152 N N 1 N 00 N
7 20241118 110828 57 100.00 KOSDAQ 의료정밀기기 N N N N N 6860 -10 5 -0.15 80637470 11831 21.82 7100 7100 6680 8930 4810 6870 6815.78 2.34 0 302 7156 7012 6756 6612 6356 7085 6685 100 2060 500 4940 10 1 19936743 1368 -62.36 3.87 12 0.06 -110.00 1773.00 10660 20231222 -35.65 5990 20240905 14.52 10640 -35.53 20240103 5990 14.52 20240905 10660 -35.65 20231222 5990 14.52 20240905 0.30 N 156100 500 99 억 467152 N N 1 N 00 N
8 20241118 100819 57 100.00 KOSDAQ 의료정밀기기 N N N N N 6820 -50 5 -0.73 62702190 9203 16.97 7100 7100 6680 8930 4810 6870 6813.23 2.34 0 -72 7156 7012 6756 6612 6356 7085 6685 100 2060 500 4940 10 1 19936743 1360 -62.00 3.85 12 0.05 -110.00 1773.00 10660 20231222 -36.02 5990 20240905 13.86 10640 -35.90 20240103 5990 13.86 20240905 10660 -36.02 20231222 5990 13.86 20240905 0.30 N 156100 500 99 억 467152 N N 1 N 00 N
9 20241118 090818 57 100.00 KOSDAQ 의료정밀기기 N N N N N 6800 -70 5 -1.02 26267960 3855 7.11 7100 7100 6680 8930 4810 6870 6814.00 2.34 0 -1998 7156 7012 6756 6612 6356 7085 6685 100 2060 500 4940 10 1 19936743 1356 -61.82 3.84 12 0.02 -110.00 1773.00 10660 20231222 -36.21 5990 20240905 13.52 10640 -36.09 20240103 5990 13.52 20240905 10660 -36.21 20231222 5990 13.52 20240905 0.30 N 156100 500 99 억 467152 N N 1 N 00 N
10 20241115 160846 57 100.00 KOSDAQ 의료정밀기기 N N N N N 6870 170 2 2.54 360054110 54206 133.29 6720 6900 6500 8710 4690 6700 6642.33 2.36 0 2092 7173 6936 6813 6576 6453 6875 6515 100 2010 500 4820 10 1 19936743 1370 -62.45 3.87 12 0.27 -110.00 1773.00 10660 20231222 -35.55 5990 20240905 14.69 10640 -35.43 20240103 5990 14.69 20240905 10660 -35.55 20231222 5990 14.69 20240905 0.29 N 156100 500 99 억 471105 N N 1 N 00 N
11 20241115 150912 57 100.00 KOSDAQ 의료정밀기기 N N N N N 6880 180 2 2.69 354766140 53437 131.40 6720 6900 6500 8710 4690 6700 6638.96 2.36 0 2188 7173 6936 6813 6576 6453 6875 6515 100 2010 500 4820 10 1 19936743 1372 -62.55 3.88 12 0.27 -110.00 1773.00 10660 20231222 -35.46 5990 20240905 14.86 10640 -35.34 20240103 5990 14.86 20240905 10660 -35.46 20231222 5990 14.86 20240905 0.29 N 156100 500 99 억 471105 N N 16 N 00 N
12 20241115 140901 57 100.00 KOSDAQ 의료정밀기기 N N N N N 6870 170 2 2.54 333604300 50349 123.81 6720 6900 6500 8710 4690 6700 6625.84 2.36 0 631 7173 6936 6813 6576 6453 6875 6515 100 2010 500 4820 10 1 19936743 1370 -62.45 3.87 12 0.25 -110.00 1773.00 10660 20231222 -35.55 5990 20240905 14.69 10640 -35.43 20240103 5990 14.69 20240905 10660 -35.55 20231222 5990 14.69 20240905 0.29 N 156100 500 99 억 471105 N N 16 N 00 N