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

Update 2024-11-25 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-11-25 18:12:38 +09:00
parent 3f4f4da6df
commit 96f5283557
2959 changed files with 31903 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
145720/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
20241125,160917,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,58300,2300,2,4.11,3695084600,64283,72.89,56900,58300,56500,72800,39200,56000,57481.42,15.66,0,18259,58466,57232,56566,55332,54666,56900,55000,62,16800,500,42560,100,1,11068830,6453,6.69,1.33,12,0.58,8720.00,43695.00,148500,20240306,-60.74,54000,20241115,7.96,148500,-60.74,20240306,54000,7.96,20241115,148500,-60.74,20240306,54000,7.96,20241115,1.35,N,145720,500,61 억,,1733712,N,N,247,N,00,N
20241125,150935,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,58000,2000,2,3.57,3252617600,56683,64.27,56900,58200,56500,72800,39200,56000,57383.18,15.66,0,17551,58466,57232,56566,55332,54666,56900,55000,62,16800,500,42560,100,1,11068830,6420,6.65,1.33,12,0.51,8720.00,43695.00,148500,20240306,-60.94,54000,20241115,7.41,148500,-60.94,20240306,54000,7.41,20241115,148500,-60.94,20240306,54000,7.41,20241115,1.35,N,145720,500,61 억,,1733712,N,N,30,N,00,N
20241125,140933,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,57800,1800,2,3.21,2590197300,45253,51.31,56900,57900,56500,72800,39200,56000,57238.79,15.66,0,16164,58466,57232,56566,55332,54666,56900,55000,62,16800,500,42560,100,1,11068830,6398,6.63,1.32,12,0.41,8720.00,43695.00,148500,20240306,-61.08,54000,20241115,7.04,148500,-61.08,20240306,54000,7.04,20241115,148500,-61.08,20240306,54000,7.04,20241115,1.35,N,145720,500,61 억,,1733712,N,N,30,N,00,N
20241125,130927,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,57800,1800,2,3.21,2098629600,36708,41.62,56900,57900,56500,72800,39200,56000,57171.67,15.66,0,12386,58466,57232,56566,55332,54666,56900,55000,62,16800,500,42560,100,1,11068830,6398,6.63,1.32,12,0.33,8720.00,43695.00,148500,20240306,-61.08,54000,20241115,7.04,148500,-61.08,20240306,54000,7.04,20241115,148500,-61.08,20240306,54000,7.04,20241115,1.35,N,145720,500,61 억,,1733712,N,N,30,N,00,N
20241125,120936,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,57700,1700,2,3.04,1908582700,33416,37.89,56900,57800,56500,72800,39200,56000,57116.64,15.66,0,11466,58466,57232,56566,55332,54666,56900,55000,62,16800,500,42560,100,1,11068830,6387,6.62,1.32,12,0.30,8720.00,43695.00,148500,20240306,-61.14,54000,20241115,6.85,148500,-61.14,20240306,54000,6.85,20241115,148500,-61.14,20240306,54000,6.85,20241115,1.35,N,145720,500,61 억,,1733712,N,N,30,N,00,N
20241125,110930,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,57200,1200,2,2.14,1530423400,26831,30.42,56900,57800,56500,72800,39200,56000,57040.30,15.66,0,7571,58466,57232,56566,55332,54666,56900,55000,62,16800,500,42560,100,1,11068830,6331,6.56,1.31,12,0.24,8720.00,43695.00,148500,20240306,-61.48,54000,20241115,5.93,148500,-61.48,20240306,54000,5.93,20241115,148500,-61.48,20240306,54000,5.93,20241115,1.35,N,145720,500,61 억,,1733712,N,N,30,N,00,N
20241125,100920,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,56900,900,2,1.61,1043543100,18299,20.75,56900,57800,56500,72800,39200,56000,57028.68,15.66,0,4530,58466,57232,56566,55332,54666,56900,55000,62,16800,500,42560,100,1,11068830,6298,6.53,1.30,12,0.17,8720.00,43695.00,148500,20240306,-61.68,54000,20241115,5.37,148500,-61.68,20240306,54000,5.37,20241115,148500,-61.68,20240306,54000,5.37,20241115,1.35,N,145720,500,61 억,,1733712,N,N,30,N,00,N
20241125,090920,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,57000,1000,2,1.79,381011100,6646,7.54,56900,57800,56800,72800,39200,56000,57334.20,15.66,0,3106,58466,57232,56566,55332,54666,56900,55000,62,16800,500,42560,100,1,11068830,6309,6.54,1.30,12,0.06,8720.00,43695.00,148500,20240306,-61.62,54000,20241115,5.56,148500,-61.62,20240306,54000,5.56,20241115,148500,-61.62,20240306,54000,5.56,20241115,1.35,N,145720,500,61 억,,1733712,N,N,30,N,00,N
20241122,160829,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,56000,0,3,0.00,4949923000,87452,99.07,56400,57800,55900,72800,39200,56000,56601.97,15.40,0,36636,58666,57332,56666,55332,54666,57000,55000,62,16800,500,42560,100,1,11068830,6199,6.42,1.28,12,0.79,8720.00,43695.00,148500,20240306,-62.29,54000,20241115,3.70,148500,-62.29,20240306,54000,3.70,20241115,148500,-62.29,20240306,54000,3.70,20241115,1.37,N,145720,500,61 억,,1704935,N,N,30,N,00,N
20241122,150842,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,56000,0,3,0.00,4651168900,82116,93.03,56400,57800,55900,72800,39200,56000,56641.45,15.40,0,34316,58666,57332,56666,55332,54666,57000,55000,62,16800,500,42560,100,1,11068830,6199,6.42,1.28,12,0.74,8720.00,43695.00,148500,20240306,-62.29,54000,20241115,3.70,148500,-62.29,20240306,54000,3.70,20241115,148500,-62.29,20240306,54000,3.70,20241115,1.37,N,145720,500,61 억,,1704935,N,N,125,N,00,N
20241122,140843,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,56500,500,2,0.89,3677902400,64769,73.38,56400,57800,56300,72800,39200,56000,56784.92,15.40,0,27718,58666,57332,56666,55332,54666,57000,55000,62,16800,500,42560,100,1,11068830,6254,6.48,1.29,12,0.59,8720.00,43695.00,148500,20240306,-61.95,54000,20241115,4.63,148500,-61.95,20240306,54000,4.63,20241115,148500,-61.95,20240306,54000,4.63,20241115,1.37,N,145720,500,61 억,,1704935,N,N,125,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 20241125 160917 55 40.00 KOSPI200 의료정밀 N N N Y 40 N 58300 2300 2 4.11 3695084600 64283 72.89 56900 58300 56500 72800 39200 56000 57481.42 15.66 0 18259 58466 57232 56566 55332 54666 56900 55000 62 16800 500 42560 100 1 11068830 6453 6.69 1.33 12 0.58 8720.00 43695.00 148500 20240306 -60.74 54000 20241115 7.96 148500 -60.74 20240306 54000 7.96 20241115 148500 -60.74 20240306 54000 7.96 20241115 1.35 N 145720 500 61 억 1733712 N N 247 N 00 N
3 20241125 150935 55 40.00 KOSPI200 의료정밀 N N N Y 40 N 58000 2000 2 3.57 3252617600 56683 64.27 56900 58200 56500 72800 39200 56000 57383.18 15.66 0 17551 58466 57232 56566 55332 54666 56900 55000 62 16800 500 42560 100 1 11068830 6420 6.65 1.33 12 0.51 8720.00 43695.00 148500 20240306 -60.94 54000 20241115 7.41 148500 -60.94 20240306 54000 7.41 20241115 148500 -60.94 20240306 54000 7.41 20241115 1.35 N 145720 500 61 억 1733712 N N 30 N 00 N
4 20241125 140933 55 40.00 KOSPI200 의료정밀 N N N Y 40 N 57800 1800 2 3.21 2590197300 45253 51.31 56900 57900 56500 72800 39200 56000 57238.79 15.66 0 16164 58466 57232 56566 55332 54666 56900 55000 62 16800 500 42560 100 1 11068830 6398 6.63 1.32 12 0.41 8720.00 43695.00 148500 20240306 -61.08 54000 20241115 7.04 148500 -61.08 20240306 54000 7.04 20241115 148500 -61.08 20240306 54000 7.04 20241115 1.35 N 145720 500 61 억 1733712 N N 30 N 00 N
5 20241125 130927 55 40.00 KOSPI200 의료정밀 N N N Y 40 N 57800 1800 2 3.21 2098629600 36708 41.62 56900 57900 56500 72800 39200 56000 57171.67 15.66 0 12386 58466 57232 56566 55332 54666 56900 55000 62 16800 500 42560 100 1 11068830 6398 6.63 1.32 12 0.33 8720.00 43695.00 148500 20240306 -61.08 54000 20241115 7.04 148500 -61.08 20240306 54000 7.04 20241115 148500 -61.08 20240306 54000 7.04 20241115 1.35 N 145720 500 61 억 1733712 N N 30 N 00 N
6 20241125 120936 55 40.00 KOSPI200 의료정밀 N N N Y 40 N 57700 1700 2 3.04 1908582700 33416 37.89 56900 57800 56500 72800 39200 56000 57116.64 15.66 0 11466 58466 57232 56566 55332 54666 56900 55000 62 16800 500 42560 100 1 11068830 6387 6.62 1.32 12 0.30 8720.00 43695.00 148500 20240306 -61.14 54000 20241115 6.85 148500 -61.14 20240306 54000 6.85 20241115 148500 -61.14 20240306 54000 6.85 20241115 1.35 N 145720 500 61 억 1733712 N N 30 N 00 N
7 20241125 110930 55 40.00 KOSPI200 의료정밀 N N N Y 40 N 57200 1200 2 2.14 1530423400 26831 30.42 56900 57800 56500 72800 39200 56000 57040.30 15.66 0 7571 58466 57232 56566 55332 54666 56900 55000 62 16800 500 42560 100 1 11068830 6331 6.56 1.31 12 0.24 8720.00 43695.00 148500 20240306 -61.48 54000 20241115 5.93 148500 -61.48 20240306 54000 5.93 20241115 148500 -61.48 20240306 54000 5.93 20241115 1.35 N 145720 500 61 억 1733712 N N 30 N 00 N
8 20241125 100920 55 40.00 KOSPI200 의료정밀 N N N Y 40 N 56900 900 2 1.61 1043543100 18299 20.75 56900 57800 56500 72800 39200 56000 57028.68 15.66 0 4530 58466 57232 56566 55332 54666 56900 55000 62 16800 500 42560 100 1 11068830 6298 6.53 1.30 12 0.17 8720.00 43695.00 148500 20240306 -61.68 54000 20241115 5.37 148500 -61.68 20240306 54000 5.37 20241115 148500 -61.68 20240306 54000 5.37 20241115 1.35 N 145720 500 61 억 1733712 N N 30 N 00 N
9 20241125 090920 55 40.00 KOSPI200 의료정밀 N N N Y 40 N 57000 1000 2 1.79 381011100 6646 7.54 56900 57800 56800 72800 39200 56000 57334.20 15.66 0 3106 58466 57232 56566 55332 54666 56900 55000 62 16800 500 42560 100 1 11068830 6309 6.54 1.30 12 0.06 8720.00 43695.00 148500 20240306 -61.62 54000 20241115 5.56 148500 -61.62 20240306 54000 5.56 20241115 148500 -61.62 20240306 54000 5.56 20241115 1.35 N 145720 500 61 억 1733712 N N 30 N 00 N
10 20241122 160829 55 40.00 KOSPI200 의료정밀 N N N Y 40 N 56000 0 3 0.00 4949923000 87452 99.07 56400 57800 55900 72800 39200 56000 56601.97 15.40 0 36636 58666 57332 56666 55332 54666 57000 55000 62 16800 500 42560 100 1 11068830 6199 6.42 1.28 12 0.79 8720.00 43695.00 148500 20240306 -62.29 54000 20241115 3.70 148500 -62.29 20240306 54000 3.70 20241115 148500 -62.29 20240306 54000 3.70 20241115 1.37 N 145720 500 61 억 1704935 N N 30 N 00 N
11 20241122 150842 55 40.00 KOSPI200 의료정밀 N N N Y 40 N 56000 0 3 0.00 4651168900 82116 93.03 56400 57800 55900 72800 39200 56000 56641.45 15.40 0 34316 58666 57332 56666 55332 54666 57000 55000 62 16800 500 42560 100 1 11068830 6199 6.42 1.28 12 0.74 8720.00 43695.00 148500 20240306 -62.29 54000 20241115 3.70 148500 -62.29 20240306 54000 3.70 20241115 148500 -62.29 20240306 54000 3.70 20241115 1.37 N 145720 500 61 억 1704935 N N 125 N 00 N
12 20241122 140843 55 40.00 KOSPI200 의료정밀 N N N Y 40 N 56500 500 2 0.89 3677902400 64769 73.38 56400 57800 56300 72800 39200 56000 56784.92 15.40 0 27718 58666 57332 56666 55332 54666 57000 55000 62 16800 500 42560 100 1 11068830 6254 6.48 1.29 12 0.59 8720.00 43695.00 148500 20240306 -61.95 54000 20241115 4.63 148500 -61.95 20240306 54000 4.63 20241115 148500 -61.95 20240306 54000 4.63 20241115 1.37 N 145720 500 61 억 1704935 N N 125 N 00 N