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
372910/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
20241118,161124,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,3805,55,2,1.47,567056190,148665,63.88,3795,3840,3745,4875,2625,3750,3814.47,1.78,0,52111,3873,3811,3703,3641,3533,3842,3672,55,1125,200,2400,5,1,27674406,1053,126.83,0.83,12,0.54,30.00,4609.00,7630,20240424,-50.13,3595,20241115,5.84,7630,-50.13,20240424,3595,5.84,20241115,7630,-50.13,20240424,3595,5.84,20241115,4.45,N,372910,200,55 억,,492316,N,N,0,N,00,N
20241118,151138,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,3810,60,2,1.60,524296650,137425,59.05,3795,3840,3745,4875,2625,3750,3815.15,1.78,0,50321,3873,3811,3703,3641,3533,3842,3672,55,1125,200,2400,5,1,27674406,1054,127.00,0.83,12,0.50,30.00,4609.00,7630,20240424,-50.07,3595,20241115,5.98,7630,-50.07,20240424,3595,5.98,20241115,7630,-50.07,20240424,3595,5.98,20241115,4.45,N,372910,200,55 억,,492316,N,N,0,N,00,N
20241118,141140,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,3805,55,2,1.47,454984045,119216,51.23,3795,3840,3745,4875,2625,3750,3816.47,1.78,0,47127,3873,3811,3703,3641,3533,3842,3672,55,1125,200,2400,5,1,27674406,1053,126.83,0.83,12,0.43,30.00,4609.00,7630,20240424,-50.13,3595,20241115,5.84,7630,-50.13,20240424,3595,5.84,20241115,7630,-50.13,20240424,3595,5.84,20241115,4.45,N,372910,200,55 억,,492316,N,N,0,N,00,N
20241118,131130,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,3830,80,2,2.13,376308510,98623,42.38,3795,3840,3745,4875,2625,3750,3815.63,1.78,0,41213,3873,3811,3703,3641,3533,3842,3672,55,1125,200,2400,5,1,27674406,1060,127.67,0.83,12,0.36,30.00,4609.00,7630,20240424,-49.80,3595,20241115,6.54,7630,-49.80,20240424,3595,6.54,20241115,7630,-49.80,20240424,3595,6.54,20241115,4.45,N,372910,200,55 억,,492316,N,N,0,N,00,N
20241118,121136,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,3825,75,2,2.00,347029655,90964,39.09,3795,3840,3745,4875,2625,3750,3815.02,1.78,0,40517,3873,3811,3703,3641,3533,3842,3672,55,1125,200,2400,5,1,27674406,1059,127.50,0.83,12,0.33,30.00,4609.00,7630,20240424,-49.87,3595,20241115,6.40,7630,-49.87,20240424,3595,6.40,20241115,7630,-49.87,20240424,3595,6.40,20241115,4.45,N,372910,200,55 억,,492316,N,N,0,N,00,N
20241118,111136,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,3825,75,2,2.00,333660795,87462,37.58,3795,3840,3745,4875,2625,3750,3814.92,1.78,0,39374,3873,3811,3703,3641,3533,3842,3672,55,1125,200,2400,5,1,27674406,1059,127.50,0.83,12,0.32,30.00,4609.00,7630,20240424,-49.87,3595,20241115,6.40,7630,-49.87,20240424,3595,6.40,20241115,7630,-49.87,20240424,3595,6.40,20241115,4.45,N,372910,200,55 억,,492316,N,N,0,N,00,N
20241118,101124,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,3835,85,2,2.27,253166800,66407,28.54,3795,3840,3745,4875,2625,3750,3812.35,1.78,0,34795,3873,3811,3703,3641,3533,3842,3672,55,1125,200,2400,5,1,27674406,1061,127.83,0.83,12,0.24,30.00,4609.00,7630,20240424,-49.74,3595,20241115,6.68,7630,-49.74,20240424,3595,6.68,20241115,7630,-49.74,20240424,3595,6.68,20241115,4.45,N,372910,200,55 억,,492316,N,N,0,N,00,N
20241118,091124,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,3800,50,2,1.33,46705395,12322,5.30,3795,3805,3745,4875,2625,3750,3790.41,1.78,0,4962,3873,3811,3703,3641,3533,3842,3672,55,1125,200,2400,5,1,27674406,1052,126.67,0.82,12,0.04,30.00,4609.00,7630,20240424,-50.20,3595,20241115,5.70,7630,-50.20,20240424,3595,5.70,20241115,7630,-50.20,20240424,3595,5.70,20241115,4.45,N,372910,200,55 억,,492316,N,N,0,N,00,N
20241115,161212,55,60.00,KOSPI,신저가,의료정밀,N,N,N,Y,60,N,3750,80,2,2.18,852490680,231084,17.42,3670,3765,3595,4770,2570,3670,3689.12,1.59,0,54674,4240,3955,3795,3510,3350,3875,3430,55,1100,200,2340,5,1,27674406,1038,125.00,0.81,12,0.84,30.00,4609.00,7630,20240424,-50.85,3595,20241115,4.31,7630,-50.85,20240424,3595,4.31,20241115,7630,-50.85,20240424,3595,4.31,20241115,4.68,N,372910,200,55 억,,439433,N,N,0,N,00,N
20241115,151242,55,60.00,KOSPI,신저가,의료정밀,N,N,N,Y,60,N,3735,65,2,1.77,753501915,204675,15.43,3670,3765,3595,4770,2570,3670,3681.48,1.59,0,51156,4240,3955,3795,3510,3350,3875,3430,55,1100,200,2340,5,1,27674406,1034,124.50,0.81,12,0.74,30.00,4609.00,7630,20240424,-51.05,3595,20241115,3.89,7630,-51.05,20240424,3595,3.89,20241115,7630,-51.05,20240424,3595,3.89,20241115,4.68,N,372910,200,55 억,,439433,N,N,0,N,00,N
20241115,141227,55,60.00,KOSPI,신저가,의료정밀,N,N,N,Y,60,N,3740,70,2,1.91,648130435,176532,13.31,3670,3765,3595,4770,2570,3670,3671.47,1.59,0,41493,4240,3955,3795,3510,3350,3875,3430,55,1100,200,2340,5,1,27674406,1035,124.67,0.81,12,0.64,30.00,4609.00,7630,20240424,-50.98,3595,20241115,4.03,7630,-50.98,20240424,3595,4.03,20241115,7630,-50.98,20240424,3595,4.03,20241115,4.68,N,372910,200,55 억,,439433,N,N,0,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 161124 55 60.00 KOSPI 의료정밀 N N N Y 60 N 3805 55 2 1.47 567056190 148665 63.88 3795 3840 3745 4875 2625 3750 3814.47 1.78 0 52111 3873 3811 3703 3641 3533 3842 3672 55 1125 200 2400 5 1 27674406 1053 126.83 0.83 12 0.54 30.00 4609.00 7630 20240424 -50.13 3595 20241115 5.84 7630 -50.13 20240424 3595 5.84 20241115 7630 -50.13 20240424 3595 5.84 20241115 4.45 N 372910 200 55 억 492316 N N 0 N 00 N
3 20241118 151138 55 60.00 KOSPI 의료정밀 N N N Y 60 N 3810 60 2 1.60 524296650 137425 59.05 3795 3840 3745 4875 2625 3750 3815.15 1.78 0 50321 3873 3811 3703 3641 3533 3842 3672 55 1125 200 2400 5 1 27674406 1054 127.00 0.83 12 0.50 30.00 4609.00 7630 20240424 -50.07 3595 20241115 5.98 7630 -50.07 20240424 3595 5.98 20241115 7630 -50.07 20240424 3595 5.98 20241115 4.45 N 372910 200 55 억 492316 N N 0 N 00 N
4 20241118 141140 55 60.00 KOSPI 의료정밀 N N N Y 60 N 3805 55 2 1.47 454984045 119216 51.23 3795 3840 3745 4875 2625 3750 3816.47 1.78 0 47127 3873 3811 3703 3641 3533 3842 3672 55 1125 200 2400 5 1 27674406 1053 126.83 0.83 12 0.43 30.00 4609.00 7630 20240424 -50.13 3595 20241115 5.84 7630 -50.13 20240424 3595 5.84 20241115 7630 -50.13 20240424 3595 5.84 20241115 4.45 N 372910 200 55 억 492316 N N 0 N 00 N
5 20241118 131130 55 60.00 KOSPI 의료정밀 N N N Y 60 N 3830 80 2 2.13 376308510 98623 42.38 3795 3840 3745 4875 2625 3750 3815.63 1.78 0 41213 3873 3811 3703 3641 3533 3842 3672 55 1125 200 2400 5 1 27674406 1060 127.67 0.83 12 0.36 30.00 4609.00 7630 20240424 -49.80 3595 20241115 6.54 7630 -49.80 20240424 3595 6.54 20241115 7630 -49.80 20240424 3595 6.54 20241115 4.45 N 372910 200 55 억 492316 N N 0 N 00 N
6 20241118 121136 55 60.00 KOSPI 의료정밀 N N N Y 60 N 3825 75 2 2.00 347029655 90964 39.09 3795 3840 3745 4875 2625 3750 3815.02 1.78 0 40517 3873 3811 3703 3641 3533 3842 3672 55 1125 200 2400 5 1 27674406 1059 127.50 0.83 12 0.33 30.00 4609.00 7630 20240424 -49.87 3595 20241115 6.40 7630 -49.87 20240424 3595 6.40 20241115 7630 -49.87 20240424 3595 6.40 20241115 4.45 N 372910 200 55 억 492316 N N 0 N 00 N
7 20241118 111136 55 60.00 KOSPI 의료정밀 N N N Y 60 N 3825 75 2 2.00 333660795 87462 37.58 3795 3840 3745 4875 2625 3750 3814.92 1.78 0 39374 3873 3811 3703 3641 3533 3842 3672 55 1125 200 2400 5 1 27674406 1059 127.50 0.83 12 0.32 30.00 4609.00 7630 20240424 -49.87 3595 20241115 6.40 7630 -49.87 20240424 3595 6.40 20241115 7630 -49.87 20240424 3595 6.40 20241115 4.45 N 372910 200 55 억 492316 N N 0 N 00 N
8 20241118 101124 55 60.00 KOSPI 의료정밀 N N N Y 60 N 3835 85 2 2.27 253166800 66407 28.54 3795 3840 3745 4875 2625 3750 3812.35 1.78 0 34795 3873 3811 3703 3641 3533 3842 3672 55 1125 200 2400 5 1 27674406 1061 127.83 0.83 12 0.24 30.00 4609.00 7630 20240424 -49.74 3595 20241115 6.68 7630 -49.74 20240424 3595 6.68 20241115 7630 -49.74 20240424 3595 6.68 20241115 4.45 N 372910 200 55 억 492316 N N 0 N 00 N
9 20241118 091124 55 60.00 KOSPI 의료정밀 N N N Y 60 N 3800 50 2 1.33 46705395 12322 5.30 3795 3805 3745 4875 2625 3750 3790.41 1.78 0 4962 3873 3811 3703 3641 3533 3842 3672 55 1125 200 2400 5 1 27674406 1052 126.67 0.82 12 0.04 30.00 4609.00 7630 20240424 -50.20 3595 20241115 5.70 7630 -50.20 20240424 3595 5.70 20241115 7630 -50.20 20240424 3595 5.70 20241115 4.45 N 372910 200 55 억 492316 N N 0 N 00 N
10 20241115 161212 55 60.00 KOSPI 신저가 의료정밀 N N N Y 60 N 3750 80 2 2.18 852490680 231084 17.42 3670 3765 3595 4770 2570 3670 3689.12 1.59 0 54674 4240 3955 3795 3510 3350 3875 3430 55 1100 200 2340 5 1 27674406 1038 125.00 0.81 12 0.84 30.00 4609.00 7630 20240424 -50.85 3595 20241115 4.31 7630 -50.85 20240424 3595 4.31 20241115 7630 -50.85 20240424 3595 4.31 20241115 4.68 N 372910 200 55 억 439433 N N 0 N 00 N
11 20241115 151242 55 60.00 KOSPI 신저가 의료정밀 N N N Y 60 N 3735 65 2 1.77 753501915 204675 15.43 3670 3765 3595 4770 2570 3670 3681.48 1.59 0 51156 4240 3955 3795 3510 3350 3875 3430 55 1100 200 2340 5 1 27674406 1034 124.50 0.81 12 0.74 30.00 4609.00 7630 20240424 -51.05 3595 20241115 3.89 7630 -51.05 20240424 3595 3.89 20241115 7630 -51.05 20240424 3595 3.89 20241115 4.68 N 372910 200 55 억 439433 N N 0 N 00 N
12 20241115 141227 55 60.00 KOSPI 신저가 의료정밀 N N N Y 60 N 3740 70 2 1.91 648130435 176532 13.31 3670 3765 3595 4770 2570 3670 3671.47 1.59 0 41493 4240 3955 3795 3510 3350 3875 3430 55 1100 200 2340 5 1 27674406 1035 124.67 0.81 12 0.64 30.00 4609.00 7630 20240424 -50.98 3595 20241115 4.03 7630 -50.98 20240424 3595 4.03 20241115 7630 -50.98 20240424 3595 4.03 20241115 4.68 N 372910 200 55 억 439433 N N 0 N 00 N