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
137310/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
20241118,160800,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,10020,430,2,4.48,4231842650,430589,60.44,9560,10050,9470,12460,6720,9590,9827.50,6.96,0,100112,10203,9896,9383,9076,8563,10050,9230,622,2870,500,7090,10,1,124477353,12473,-2.42,0.43,12,0.35,-4139.00,23485.00,15340,20240819,-34.68,7870,20241113,27.32,15340,-34.68,20240819,7870,27.32,20241113,15340,-34.68,20240819,7870,27.32,20241113,1.03,N,137310,500,622 억,,8660145,N,N,465,N,00,N
20241118,150809,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,9980,390,2,4.07,3870258520,394460,55.37,9560,10050,9470,12460,6720,9590,9811.55,6.96,0,85912,10203,9896,9383,9076,8563,10050,9230,622,2870,500,7090,10,1,124477353,12423,-2.41,0.42,12,0.32,-4139.00,23485.00,15340,20240819,-34.94,7870,20241113,26.81,15340,-34.94,20240819,7870,26.81,20241113,15340,-34.94,20240819,7870,26.81,20241113,1.03,N,137310,500,622 억,,8660145,N,N,30,N,00,N
20241118,140811,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,9930,340,2,3.55,2964229030,303674,42.63,9560,9970,9470,12460,6720,9590,9761.23,6.96,0,71768,10203,9896,9383,9076,8563,10050,9230,622,2870,500,7090,10,1,124477353,12361,-2.40,0.42,12,0.24,-4139.00,23485.00,15340,20240819,-35.27,7870,20241113,26.18,15340,-35.27,20240819,7870,26.18,20241113,15340,-35.27,20240819,7870,26.18,20241113,1.03,N,137310,500,622 억,,8660145,N,N,30,N,00,N
20241118,130808,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,9750,160,2,1.67,1948212130,200690,28.17,9560,9830,9470,12460,6720,9590,9707.58,6.96,0,22495,10203,9896,9383,9076,8563,10050,9230,622,2870,500,7090,10,1,124477353,12137,-2.36,0.42,12,0.16,-4139.00,23485.00,15340,20240819,-36.44,7870,20241113,23.89,15340,-36.44,20240819,7870,23.89,20241113,15340,-36.44,20240819,7870,23.89,20241113,1.03,N,137310,500,622 억,,8660145,N,N,30,N,00,N
20241118,120810,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,9720,130,2,1.36,1695208110,174665,24.52,9560,9830,9470,12460,6720,9590,9705.50,6.96,0,16705,10203,9896,9383,9076,8563,10050,9230,622,2870,500,7090,10,1,124477353,12099,-2.35,0.41,12,0.14,-4139.00,23485.00,15340,20240819,-36.64,7870,20241113,23.51,15340,-36.64,20240819,7870,23.51,20241113,15340,-36.64,20240819,7870,23.51,20241113,1.03,N,137310,500,622 억,,8660145,N,N,30,N,00,N
20241118,110811,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,9720,130,2,1.36,1443309590,148788,20.89,9560,9830,9470,12460,6720,9590,9700.46,6.96,0,13326,10203,9896,9383,9076,8563,10050,9230,622,2870,500,7090,10,1,124477353,12099,-2.35,0.41,12,0.12,-4139.00,23485.00,15340,20240819,-36.64,7870,20241113,23.51,15340,-36.64,20240819,7870,23.51,20241113,15340,-36.64,20240819,7870,23.51,20241113,1.03,N,137310,500,622 억,,8660145,N,N,30,N,00,N
20241118,100801,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,9670,80,2,0.83,1201193610,123866,17.39,9560,9830,9470,12460,6720,9590,9697.54,6.96,0,8180,10203,9896,9383,9076,8563,10050,9230,622,2870,500,7090,10,1,124477353,12037,-2.34,0.41,12,0.10,-4139.00,23485.00,15340,20240819,-36.96,7870,20241113,22.87,15340,-36.96,20240819,7870,22.87,20241113,15340,-36.96,20240819,7870,22.87,20241113,1.03,N,137310,500,622 억,,8660145,N,N,30,N,00,N
20241118,090801,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,9600,10,2,0.10,236104140,24650,3.46,9560,9690,9470,12460,6720,9590,9578.25,6.96,0,-7746,10203,9896,9383,9076,8563,10050,9230,622,2870,500,7090,10,1,124477353,11950,-2.32,0.41,12,0.02,-4139.00,23485.00,15340,20240819,-37.42,7870,20241113,21.98,15340,-37.42,20240819,7870,21.98,20241113,15340,-37.42,20240819,7870,21.98,20241113,1.03,N,137310,500,622 억,,8660145,N,N,30,N,00,N
20241115,160827,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,9590,620,2,6.91,6629341380,706671,51.67,8940,9690,8870,11660,6280,8970,9380.77,6.83,0,160952,9743,9356,8833,8446,7923,9550,8640,622,2690,500,6630,10,1,124477353,11937,-2.32,0.41,12,0.57,-4139.00,23485.00,15340,20240819,-37.48,7870,20241113,21.86,15340,-37.48,20240819,7870,21.86,20241113,15340,-37.48,20240819,7870,21.86,20241113,1.05,N,137310,500,622 억,,8495593,N,N,30,N,00,N
20241115,150852,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,9640,670,2,7.47,6280617210,670345,49.01,8940,9690,8870,11660,6280,8970,9369.23,6.83,0,154430,9743,9356,8833,8446,7923,9550,8640,622,2690,500,6630,10,1,124477353,12000,-2.33,0.41,12,0.54,-4139.00,23485.00,15340,20240819,-37.16,7870,20241113,22.49,15340,-37.16,20240819,7870,22.49,20241113,15340,-37.16,20240819,7870,22.49,20241113,1.05,N,137310,500,622 억,,8495593,N,N,12,N,00,N
20241115,140841,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,9680,710,2,7.92,5854285920,626090,45.78,8940,9690,8870,11660,6280,8970,9350.55,6.83,0,132938,9743,9356,8833,8446,7923,9550,8640,622,2690,500,6630,10,1,124477353,12049,-2.34,0.41,12,0.50,-4139.00,23485.00,15340,20240819,-36.90,7870,20241113,23.00,15340,-36.90,20240819,7870,23.00,20241113,15340,-36.90,20240819,7870,23.00,20241113,1.05,N,137310,500,622 억,,8495593,N,N,12,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 160800 55 40.00 KOSPI200 의료정밀 N N N Y 40 N 10020 430 2 4.48 4231842650 430589 60.44 9560 10050 9470 12460 6720 9590 9827.50 6.96 0 100112 10203 9896 9383 9076 8563 10050 9230 622 2870 500 7090 10 1 124477353 12473 -2.42 0.43 12 0.35 -4139.00 23485.00 15340 20240819 -34.68 7870 20241113 27.32 15340 -34.68 20240819 7870 27.32 20241113 15340 -34.68 20240819 7870 27.32 20241113 1.03 N 137310 500 622 억 8660145 N N 465 N 00 N
3 20241118 150809 55 40.00 KOSPI200 의료정밀 N N N Y 40 N 9980 390 2 4.07 3870258520 394460 55.37 9560 10050 9470 12460 6720 9590 9811.55 6.96 0 85912 10203 9896 9383 9076 8563 10050 9230 622 2870 500 7090 10 1 124477353 12423 -2.41 0.42 12 0.32 -4139.00 23485.00 15340 20240819 -34.94 7870 20241113 26.81 15340 -34.94 20240819 7870 26.81 20241113 15340 -34.94 20240819 7870 26.81 20241113 1.03 N 137310 500 622 억 8660145 N N 30 N 00 N
4 20241118 140811 55 40.00 KOSPI200 의료정밀 N N N Y 40 N 9930 340 2 3.55 2964229030 303674 42.63 9560 9970 9470 12460 6720 9590 9761.23 6.96 0 71768 10203 9896 9383 9076 8563 10050 9230 622 2870 500 7090 10 1 124477353 12361 -2.40 0.42 12 0.24 -4139.00 23485.00 15340 20240819 -35.27 7870 20241113 26.18 15340 -35.27 20240819 7870 26.18 20241113 15340 -35.27 20240819 7870 26.18 20241113 1.03 N 137310 500 622 억 8660145 N N 30 N 00 N
5 20241118 130808 55 40.00 KOSPI200 의료정밀 N N N Y 40 N 9750 160 2 1.67 1948212130 200690 28.17 9560 9830 9470 12460 6720 9590 9707.58 6.96 0 22495 10203 9896 9383 9076 8563 10050 9230 622 2870 500 7090 10 1 124477353 12137 -2.36 0.42 12 0.16 -4139.00 23485.00 15340 20240819 -36.44 7870 20241113 23.89 15340 -36.44 20240819 7870 23.89 20241113 15340 -36.44 20240819 7870 23.89 20241113 1.03 N 137310 500 622 억 8660145 N N 30 N 00 N
6 20241118 120810 55 40.00 KOSPI200 의료정밀 N N N Y 40 N 9720 130 2 1.36 1695208110 174665 24.52 9560 9830 9470 12460 6720 9590 9705.50 6.96 0 16705 10203 9896 9383 9076 8563 10050 9230 622 2870 500 7090 10 1 124477353 12099 -2.35 0.41 12 0.14 -4139.00 23485.00 15340 20240819 -36.64 7870 20241113 23.51 15340 -36.64 20240819 7870 23.51 20241113 15340 -36.64 20240819 7870 23.51 20241113 1.03 N 137310 500 622 억 8660145 N N 30 N 00 N
7 20241118 110811 55 40.00 KOSPI200 의료정밀 N N N Y 40 N 9720 130 2 1.36 1443309590 148788 20.89 9560 9830 9470 12460 6720 9590 9700.46 6.96 0 13326 10203 9896 9383 9076 8563 10050 9230 622 2870 500 7090 10 1 124477353 12099 -2.35 0.41 12 0.12 -4139.00 23485.00 15340 20240819 -36.64 7870 20241113 23.51 15340 -36.64 20240819 7870 23.51 20241113 15340 -36.64 20240819 7870 23.51 20241113 1.03 N 137310 500 622 억 8660145 N N 30 N 00 N
8 20241118 100801 55 40.00 KOSPI200 의료정밀 N N N Y 40 N 9670 80 2 0.83 1201193610 123866 17.39 9560 9830 9470 12460 6720 9590 9697.54 6.96 0 8180 10203 9896 9383 9076 8563 10050 9230 622 2870 500 7090 10 1 124477353 12037 -2.34 0.41 12 0.10 -4139.00 23485.00 15340 20240819 -36.96 7870 20241113 22.87 15340 -36.96 20240819 7870 22.87 20241113 15340 -36.96 20240819 7870 22.87 20241113 1.03 N 137310 500 622 억 8660145 N N 30 N 00 N
9 20241118 090801 55 40.00 KOSPI200 의료정밀 N N N Y 40 N 9600 10 2 0.10 236104140 24650 3.46 9560 9690 9470 12460 6720 9590 9578.25 6.96 0 -7746 10203 9896 9383 9076 8563 10050 9230 622 2870 500 7090 10 1 124477353 11950 -2.32 0.41 12 0.02 -4139.00 23485.00 15340 20240819 -37.42 7870 20241113 21.98 15340 -37.42 20240819 7870 21.98 20241113 15340 -37.42 20240819 7870 21.98 20241113 1.03 N 137310 500 622 억 8660145 N N 30 N 00 N
10 20241115 160827 55 40.00 KOSPI200 의료정밀 N N N Y 40 N 9590 620 2 6.91 6629341380 706671 51.67 8940 9690 8870 11660 6280 8970 9380.77 6.83 0 160952 9743 9356 8833 8446 7923 9550 8640 622 2690 500 6630 10 1 124477353 11937 -2.32 0.41 12 0.57 -4139.00 23485.00 15340 20240819 -37.48 7870 20241113 21.86 15340 -37.48 20240819 7870 21.86 20241113 15340 -37.48 20240819 7870 21.86 20241113 1.05 N 137310 500 622 억 8495593 N N 30 N 00 N
11 20241115 150852 55 40.00 KOSPI200 의료정밀 N N N Y 40 N 9640 670 2 7.47 6280617210 670345 49.01 8940 9690 8870 11660 6280 8970 9369.23 6.83 0 154430 9743 9356 8833 8446 7923 9550 8640 622 2690 500 6630 10 1 124477353 12000 -2.33 0.41 12 0.54 -4139.00 23485.00 15340 20240819 -37.16 7870 20241113 22.49 15340 -37.16 20240819 7870 22.49 20241113 15340 -37.16 20240819 7870 22.49 20241113 1.05 N 137310 500 622 억 8495593 N N 12 N 00 N
12 20241115 140841 55 40.00 KOSPI200 의료정밀 N N N Y 40 N 9680 710 2 7.92 5854285920 626090 45.78 8940 9690 8870 11660 6280 8970 9350.55 6.83 0 132938 9743 9356 8833 8446 7923 9550 8640 622 2690 500 6630 10 1 124477353 12049 -2.34 0.41 12 0.50 -4139.00 23485.00 15340 20240819 -36.90 7870 20241113 23.00 15340 -36.90 20240819 7870 23.00 20241113 15340 -36.90 20240819 7870 23.00 20241113 1.05 N 137310 500 622 억 8495593 N N 12 N 00 N