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

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003160/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
20241121,160140,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,13360,70,2,0.53,3992132500,297342,136.29,13080,13810,12940,17270,9310,13290,13426.28,9.01,0,13796,14163,13726,13463,13026,12763,13595,12895,172,3980,500,8230,10,1,28300000,3781,120.36,2.39,12,1.05,111.00,5584.00,30800,20240627,-56.62,5510,20231206,142.47,30800,-56.62,20240627,5630,137.30,20240117,30800,-56.62,20240627,5510,142.47,20231206,2.81,N,003160,500,172 억,,2549660,N,N,101,N,00,N
20241121,150143,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,13420,130,2,0.98,3692037820,274913,126.01,13080,13810,12940,17270,9310,13290,13429.89,9.01,0,13422,14163,13726,13463,13026,12763,13595,12895,172,3980,500,8230,10,1,28300000,3798,120.90,2.40,12,0.97,111.00,5584.00,30800,20240627,-56.43,5510,20231206,143.56,30800,-56.43,20240627,5630,138.37,20240117,30800,-56.43,20240627,5510,143.56,20231206,2.81,N,003160,500,172 억,,2549660,N,N,529,N,00,N
20241121,140143,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,13550,260,2,1.96,3323228170,247548,113.46,13080,13810,12940,17270,9310,13290,13424.64,9.01,0,16499,14163,13726,13463,13026,12763,13595,12895,172,3980,500,8230,10,1,28300000,3835,122.07,2.43,12,0.87,111.00,5584.00,30800,20240627,-56.01,5510,20231206,145.92,30800,-56.01,20240627,5630,140.67,20240117,30800,-56.01,20240627,5510,145.92,20231206,2.81,N,003160,500,172 억,,2549660,N,N,529,N,00,N
20241121,130143,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,13490,200,2,1.50,2420281990,181541,83.21,13080,13640,12940,17270,9310,13290,13331.90,9.01,0,20048,14163,13726,13463,13026,12763,13595,12895,172,3980,500,8230,10,1,28300000,3818,121.53,2.42,12,0.64,111.00,5584.00,30800,20240627,-56.20,5510,20231206,144.83,30800,-56.20,20240627,5630,139.61,20240117,30800,-56.20,20240627,5510,144.83,20231206,2.81,N,003160,500,172 억,,2549660,N,N,529,N,00,N
20241121,120141,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,13590,300,2,2.26,1987360720,149483,68.52,13080,13640,12940,17270,9310,13290,13294.90,9.01,0,15737,14163,13726,13463,13026,12763,13595,12895,172,3980,500,8230,10,1,28300000,3846,122.43,2.43,12,0.53,111.00,5584.00,30800,20240627,-55.88,5510,20231206,146.64,30800,-55.88,20240627,5630,141.39,20240117,30800,-55.88,20240627,5510,146.64,20231206,2.81,N,003160,500,172 억,,2549660,N,N,529,N,00,N
20241121,110141,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,13370,80,2,0.60,1296470910,98391,45.10,13080,13410,12940,17270,9310,13290,13176.61,9.01,0,13857,14163,13726,13463,13026,12763,13595,12895,172,3980,500,8230,10,1,28300000,3784,120.45,2.39,12,0.35,111.00,5584.00,30800,20240627,-56.59,5510,20231206,142.65,30800,-56.59,20240627,5630,137.48,20240117,30800,-56.59,20240627,5510,142.65,20231206,2.81,N,003160,500,172 억,,2549660,N,N,529,N,00,N
20241121,100142,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,13200,-90,5,-0.68,764081070,58458,26.79,13080,13260,12940,17270,9310,13290,13070.22,9.01,0,8930,14163,13726,13463,13026,12763,13595,12895,172,3980,500,8230,10,1,28300000,3736,118.92,2.36,12,0.21,111.00,5584.00,30800,20240627,-57.14,5510,20231206,139.56,30800,-57.14,20240627,5630,134.46,20240117,30800,-57.14,20240627,5510,139.56,20231206,2.81,N,003160,500,172 억,,2549660,N,N,529,N,00,N
20241121,090142,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,13120,-170,5,-1.28,85670460,6543,3.00,13080,13190,13080,17270,9310,13290,13090.40,9.01,0,652,14163,13726,13463,13026,12763,13595,12895,172,3980,500,8230,10,1,28300000,3713,118.20,2.35,12,0.02,111.00,5584.00,30800,20240627,-57.40,5510,20231206,138.11,30800,-57.40,20240627,5630,133.04,20240117,30800,-57.40,20240627,5510,138.11,20231206,2.81,N,003160,500,172 억,,2549660,N,N,529,N,00,N
20241120,160141,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,13290,60,2,0.45,2914883900,216160,86.64,13350,13900,13200,17190,9270,13230,13485.25,9.18,0,-50381,13703,13466,13093,12856,12483,13585,12975,172,3960,500,8200,10,1,28300000,3761,119.73,2.38,12,0.76,111.00,5584.00,30800,20240627,-56.85,5510,20231206,141.20,30800,-56.85,20240627,5630,136.06,20240117,30800,-56.85,20240627,5510,141.20,20231206,2.72,N,003160,500,172 억,,2597280,N,N,529,N,00,N
20241120,150142,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,13300,70,2,0.53,2714108850,201031,80.57,13350,13900,13260,17190,9270,13230,13501.19,9.18,0,-49209,13703,13466,13093,12856,12483,13585,12975,172,3960,500,8200,10,1,28300000,3764,119.82,2.38,12,0.71,111.00,5584.00,30800,20240627,-56.82,5510,20231206,141.38,30800,-56.82,20240627,5630,136.23,20240117,30800,-56.82,20240627,5510,141.38,20231206,2.72,N,003160,500,172 억,,2597280,N,N,555,N,00,N
20241120,140144,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,13350,120,2,0.91,2518980980,186373,74.70,13350,13900,13260,17190,9270,13230,13516.09,9.18,0,-47657,13703,13466,13093,12856,12483,13585,12975,172,3960,500,8200,10,1,28300000,3778,120.27,2.39,12,0.66,111.00,5584.00,30800,20240627,-56.66,5510,20231206,142.29,30800,-56.66,20240627,5630,137.12,20240117,30800,-56.66,20240627,5510,142.29,20231206,2.72,N,003160,500,172 억,,2597280,N,N,555,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 20241121 160140 55 40.00 KOSPI 의료정밀 N N N Y 40 N 13360 70 2 0.53 3992132500 297342 136.29 13080 13810 12940 17270 9310 13290 13426.28 9.01 0 13796 14163 13726 13463 13026 12763 13595 12895 172 3980 500 8230 10 1 28300000 3781 120.36 2.39 12 1.05 111.00 5584.00 30800 20240627 -56.62 5510 20231206 142.47 30800 -56.62 20240627 5630 137.30 20240117 30800 -56.62 20240627 5510 142.47 20231206 2.81 N 003160 500 172 억 2549660 N N 101 N 00 N
3 20241121 150143 55 40.00 KOSPI 의료정밀 N N N Y 40 N 13420 130 2 0.98 3692037820 274913 126.01 13080 13810 12940 17270 9310 13290 13429.89 9.01 0 13422 14163 13726 13463 13026 12763 13595 12895 172 3980 500 8230 10 1 28300000 3798 120.90 2.40 12 0.97 111.00 5584.00 30800 20240627 -56.43 5510 20231206 143.56 30800 -56.43 20240627 5630 138.37 20240117 30800 -56.43 20240627 5510 143.56 20231206 2.81 N 003160 500 172 억 2549660 N N 529 N 00 N
4 20241121 140143 55 40.00 KOSPI 의료정밀 N N N Y 40 N 13550 260 2 1.96 3323228170 247548 113.46 13080 13810 12940 17270 9310 13290 13424.64 9.01 0 16499 14163 13726 13463 13026 12763 13595 12895 172 3980 500 8230 10 1 28300000 3835 122.07 2.43 12 0.87 111.00 5584.00 30800 20240627 -56.01 5510 20231206 145.92 30800 -56.01 20240627 5630 140.67 20240117 30800 -56.01 20240627 5510 145.92 20231206 2.81 N 003160 500 172 억 2549660 N N 529 N 00 N
5 20241121 130143 55 40.00 KOSPI 의료정밀 N N N Y 40 N 13490 200 2 1.50 2420281990 181541 83.21 13080 13640 12940 17270 9310 13290 13331.90 9.01 0 20048 14163 13726 13463 13026 12763 13595 12895 172 3980 500 8230 10 1 28300000 3818 121.53 2.42 12 0.64 111.00 5584.00 30800 20240627 -56.20 5510 20231206 144.83 30800 -56.20 20240627 5630 139.61 20240117 30800 -56.20 20240627 5510 144.83 20231206 2.81 N 003160 500 172 억 2549660 N N 529 N 00 N
6 20241121 120141 55 40.00 KOSPI 의료정밀 N N N Y 40 N 13590 300 2 2.26 1987360720 149483 68.52 13080 13640 12940 17270 9310 13290 13294.90 9.01 0 15737 14163 13726 13463 13026 12763 13595 12895 172 3980 500 8230 10 1 28300000 3846 122.43 2.43 12 0.53 111.00 5584.00 30800 20240627 -55.88 5510 20231206 146.64 30800 -55.88 20240627 5630 141.39 20240117 30800 -55.88 20240627 5510 146.64 20231206 2.81 N 003160 500 172 억 2549660 N N 529 N 00 N
7 20241121 110141 55 40.00 KOSPI 의료정밀 N N N Y 40 N 13370 80 2 0.60 1296470910 98391 45.10 13080 13410 12940 17270 9310 13290 13176.61 9.01 0 13857 14163 13726 13463 13026 12763 13595 12895 172 3980 500 8230 10 1 28300000 3784 120.45 2.39 12 0.35 111.00 5584.00 30800 20240627 -56.59 5510 20231206 142.65 30800 -56.59 20240627 5630 137.48 20240117 30800 -56.59 20240627 5510 142.65 20231206 2.81 N 003160 500 172 억 2549660 N N 529 N 00 N
8 20241121 100142 55 40.00 KOSPI 의료정밀 N N N Y 40 N 13200 -90 5 -0.68 764081070 58458 26.79 13080 13260 12940 17270 9310 13290 13070.22 9.01 0 8930 14163 13726 13463 13026 12763 13595 12895 172 3980 500 8230 10 1 28300000 3736 118.92 2.36 12 0.21 111.00 5584.00 30800 20240627 -57.14 5510 20231206 139.56 30800 -57.14 20240627 5630 134.46 20240117 30800 -57.14 20240627 5510 139.56 20231206 2.81 N 003160 500 172 억 2549660 N N 529 N 00 N
9 20241121 090142 55 40.00 KOSPI 의료정밀 N N N Y 40 N 13120 -170 5 -1.28 85670460 6543 3.00 13080 13190 13080 17270 9310 13290 13090.40 9.01 0 652 14163 13726 13463 13026 12763 13595 12895 172 3980 500 8230 10 1 28300000 3713 118.20 2.35 12 0.02 111.00 5584.00 30800 20240627 -57.40 5510 20231206 138.11 30800 -57.40 20240627 5630 133.04 20240117 30800 -57.40 20240627 5510 138.11 20231206 2.81 N 003160 500 172 억 2549660 N N 529 N 00 N
10 20241120 160141 55 40.00 KOSPI 의료정밀 N N N Y 40 N 13290 60 2 0.45 2914883900 216160 86.64 13350 13900 13200 17190 9270 13230 13485.25 9.18 0 -50381 13703 13466 13093 12856 12483 13585 12975 172 3960 500 8200 10 1 28300000 3761 119.73 2.38 12 0.76 111.00 5584.00 30800 20240627 -56.85 5510 20231206 141.20 30800 -56.85 20240627 5630 136.06 20240117 30800 -56.85 20240627 5510 141.20 20231206 2.72 N 003160 500 172 억 2597280 N N 529 N 00 N
11 20241120 150142 55 40.00 KOSPI 의료정밀 N N N Y 40 N 13300 70 2 0.53 2714108850 201031 80.57 13350 13900 13260 17190 9270 13230 13501.19 9.18 0 -49209 13703 13466 13093 12856 12483 13585 12975 172 3960 500 8200 10 1 28300000 3764 119.82 2.38 12 0.71 111.00 5584.00 30800 20240627 -56.82 5510 20231206 141.38 30800 -56.82 20240627 5630 136.23 20240117 30800 -56.82 20240627 5510 141.38 20231206 2.72 N 003160 500 172 억 2597280 N N 555 N 00 N
12 20241120 140144 55 40.00 KOSPI 의료정밀 N N N Y 40 N 13350 120 2 0.91 2518980980 186373 74.70 13350 13900 13260 17190 9270 13230 13516.09 9.18 0 -47657 13703 13466 13093 12856 12483 13585 12975 172 3960 500 8200 10 1 28300000 3778 120.27 2.39 12 0.66 111.00 5584.00 30800 20240627 -56.66 5510 20231206 142.29 30800 -56.66 20240627 5630 137.12 20240117 30800 -56.66 20240627 5510 142.29 20231206 2.72 N 003160 500 172 억 2597280 N N 555 N 00 N