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
029460/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
20241121,160356,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,17420,170,2,0.99,214182260,12348,31.07,17250,17460,17120,22400,12080,17250,17345.50,9.25,0,2247,17816,17532,17266,16982,16716,17675,17125,68,5150,500,12760,10,1,13554044,2361,4.97,0.30,12,0.09,3508.00,57953.00,26350,20240327,-33.89,15300,20231114,13.86,26350,-33.89,20240327,16180,7.66,20241115,26350,-33.89,20240327,16180,7.66,20241115,0.29,N,029460,500,67 억,,1253513,N,N,19,N,00,N
20241121,150404,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,17410,160,2,0.93,206222060,11891,29.92,17250,17460,17120,22400,12080,17250,17342.70,9.25,0,1939,17816,17532,17266,16982,16716,17675,17125,68,5150,500,12760,10,1,13554044,2360,4.96,0.30,12,0.09,3508.00,57953.00,26350,20240327,-33.93,15300,20231114,13.79,26350,-33.93,20240327,16180,7.60,20241115,26350,-33.93,20240327,16180,7.60,20241115,0.29,N,029460,500,67 억,,1253513,N,N,6,N,00,N
20241121,140403,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,17420,170,2,0.99,127430840,7359,18.51,17250,17460,17120,22400,12080,17250,17316.33,9.25,0,1182,17816,17532,17266,16982,16716,17675,17125,68,5150,500,12760,10,1,13554044,2361,4.97,0.30,12,0.05,3508.00,57953.00,26350,20240327,-33.89,15300,20231114,13.86,26350,-33.89,20240327,16180,7.66,20241115,26350,-33.89,20240327,16180,7.66,20241115,0.29,N,029460,500,67 억,,1253513,N,N,6,N,00,N
20241121,130400,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,17350,100,2,0.58,56888550,3304,8.31,17250,17380,17120,22400,12080,17250,17218.08,9.25,0,-102,17816,17532,17266,16982,16716,17675,17125,68,5150,500,12760,10,1,13554044,2352,4.95,0.30,12,0.02,3508.00,57953.00,26350,20240327,-34.16,15300,20231114,13.40,26350,-34.16,20240327,16180,7.23,20241115,26350,-34.16,20240327,16180,7.23,20241115,0.29,N,029460,500,67 억,,1253513,N,N,6,N,00,N
20241121,120400,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,17280,30,2,0.17,41453650,2411,6.07,17250,17380,17120,22400,12080,17250,17193.55,9.25,0,-182,17816,17532,17266,16982,16716,17675,17125,68,5150,500,12760,10,1,13554044,2342,4.93,0.30,12,0.02,3508.00,57953.00,26350,20240327,-34.42,15300,20231114,12.94,26350,-34.42,20240327,16180,6.80,20241115,26350,-34.42,20240327,16180,6.80,20241115,0.29,N,029460,500,67 억,,1253513,N,N,6,N,00,N
20241121,110400,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,17250,0,3,0.00,29895530,1742,4.38,17250,17250,17120,22400,12080,17250,17161.61,9.25,0,-180,17816,17532,17266,16982,16716,17675,17125,68,5150,500,12760,10,1,13554044,2338,4.92,0.30,12,0.01,3508.00,57953.00,26350,20240327,-34.54,15300,20231114,12.75,26350,-34.54,20240327,16180,6.61,20241115,26350,-34.54,20240327,16180,6.61,20241115,0.29,N,029460,500,67 억,,1253513,N,N,6,N,00,N
20241121,100403,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,17160,-90,5,-0.52,15459520,902,2.27,17250,17250,17120,22400,12080,17250,17139.16,9.25,0,-228,17816,17532,17266,16982,16716,17675,17125,68,5150,500,12760,10,1,13554044,2326,4.89,0.30,12,0.01,3508.00,57953.00,26350,20240327,-34.88,15300,20231114,12.16,26350,-34.88,20240327,16180,6.06,20241115,26350,-34.88,20240327,16180,6.06,20241115,0.29,N,029460,500,67 억,,1253513,N,N,6,N,00,N
20241121,090401,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,17200,-50,5,-0.29,189300,11,0.03,17250,17250,17200,22400,12080,17250,17209.09,9.25,0,0,17816,17532,17266,16982,16716,17675,17125,68,5150,500,12760,10,1,13554044,2331,4.90,0.30,12,0.00,3508.00,57953.00,26350,20240327,-34.72,15300,20231114,12.42,26350,-34.72,20240327,16180,6.30,20241115,26350,-34.72,20240327,16180,6.30,20241115,0.29,N,029460,500,67 억,,1253513,N,N,6,N,00,N
20241120,160359,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,17250,-40,5,-0.23,682442420,39637,105.76,17120,17550,17000,22450,12110,17290,17217.31,9.25,0,-705,17783,17536,17323,17076,16863,17660,17200,68,5160,500,12790,10,1,13554044,2338,4.92,0.30,12,0.29,3508.00,57953.00,26350,20240327,-34.54,15300,20231114,12.75,26350,-34.54,20240327,16180,6.61,20241115,26350,-34.54,20240327,16180,6.61,20241115,0.30,N,029460,500,67 억,,1254334,N,N,6,N,00,N
20241120,150406,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,17250,-40,5,-0.23,435248810,25307,67.52,17120,17550,17000,22450,12110,17290,17198.75,9.25,0,-63,17783,17536,17323,17076,16863,17660,17200,68,5160,500,12790,10,1,13554044,2338,4.92,0.30,12,0.19,3508.00,57953.00,26350,20240327,-34.54,15300,20231114,12.75,26350,-34.54,20240327,16180,6.61,20241115,26350,-34.54,20240327,16180,6.61,20241115,0.30,N,029460,500,67 억,,1254334,N,N,7,N,00,N
20241120,140404,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,17380,90,2,0.52,420816850,24471,65.29,17120,17550,17000,22450,12110,17290,17196.55,9.25,0,171,17783,17536,17323,17076,16863,17660,17200,68,5160,500,12790,10,1,13554044,2356,4.95,0.30,12,0.18,3508.00,57953.00,26350,20240327,-34.04,15300,20231114,13.59,26350,-34.04,20240327,16180,7.42,20241115,26350,-34.04,20240327,16180,7.42,20241115,0.30,N,029460,500,67 억,,1254334,N,N,7,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 160356 55 60.00 KOSPI 의료정밀 N N N Y 60 N 17420 170 2 0.99 214182260 12348 31.07 17250 17460 17120 22400 12080 17250 17345.50 9.25 0 2247 17816 17532 17266 16982 16716 17675 17125 68 5150 500 12760 10 1 13554044 2361 4.97 0.30 12 0.09 3508.00 57953.00 26350 20240327 -33.89 15300 20231114 13.86 26350 -33.89 20240327 16180 7.66 20241115 26350 -33.89 20240327 16180 7.66 20241115 0.29 N 029460 500 67 억 1253513 N N 19 N 00 N
3 20241121 150404 55 60.00 KOSPI 의료정밀 N N N Y 60 N 17410 160 2 0.93 206222060 11891 29.92 17250 17460 17120 22400 12080 17250 17342.70 9.25 0 1939 17816 17532 17266 16982 16716 17675 17125 68 5150 500 12760 10 1 13554044 2360 4.96 0.30 12 0.09 3508.00 57953.00 26350 20240327 -33.93 15300 20231114 13.79 26350 -33.93 20240327 16180 7.60 20241115 26350 -33.93 20240327 16180 7.60 20241115 0.29 N 029460 500 67 억 1253513 N N 6 N 00 N
4 20241121 140403 55 60.00 KOSPI 의료정밀 N N N Y 60 N 17420 170 2 0.99 127430840 7359 18.51 17250 17460 17120 22400 12080 17250 17316.33 9.25 0 1182 17816 17532 17266 16982 16716 17675 17125 68 5150 500 12760 10 1 13554044 2361 4.97 0.30 12 0.05 3508.00 57953.00 26350 20240327 -33.89 15300 20231114 13.86 26350 -33.89 20240327 16180 7.66 20241115 26350 -33.89 20240327 16180 7.66 20241115 0.29 N 029460 500 67 억 1253513 N N 6 N 00 N
5 20241121 130400 55 60.00 KOSPI 의료정밀 N N N Y 60 N 17350 100 2 0.58 56888550 3304 8.31 17250 17380 17120 22400 12080 17250 17218.08 9.25 0 -102 17816 17532 17266 16982 16716 17675 17125 68 5150 500 12760 10 1 13554044 2352 4.95 0.30 12 0.02 3508.00 57953.00 26350 20240327 -34.16 15300 20231114 13.40 26350 -34.16 20240327 16180 7.23 20241115 26350 -34.16 20240327 16180 7.23 20241115 0.29 N 029460 500 67 억 1253513 N N 6 N 00 N
6 20241121 120400 55 60.00 KOSPI 의료정밀 N N N Y 60 N 17280 30 2 0.17 41453650 2411 6.07 17250 17380 17120 22400 12080 17250 17193.55 9.25 0 -182 17816 17532 17266 16982 16716 17675 17125 68 5150 500 12760 10 1 13554044 2342 4.93 0.30 12 0.02 3508.00 57953.00 26350 20240327 -34.42 15300 20231114 12.94 26350 -34.42 20240327 16180 6.80 20241115 26350 -34.42 20240327 16180 6.80 20241115 0.29 N 029460 500 67 억 1253513 N N 6 N 00 N
7 20241121 110400 55 60.00 KOSPI 의료정밀 N N N Y 60 N 17250 0 3 0.00 29895530 1742 4.38 17250 17250 17120 22400 12080 17250 17161.61 9.25 0 -180 17816 17532 17266 16982 16716 17675 17125 68 5150 500 12760 10 1 13554044 2338 4.92 0.30 12 0.01 3508.00 57953.00 26350 20240327 -34.54 15300 20231114 12.75 26350 -34.54 20240327 16180 6.61 20241115 26350 -34.54 20240327 16180 6.61 20241115 0.29 N 029460 500 67 억 1253513 N N 6 N 00 N
8 20241121 100403 55 60.00 KOSPI 의료정밀 N N N Y 60 N 17160 -90 5 -0.52 15459520 902 2.27 17250 17250 17120 22400 12080 17250 17139.16 9.25 0 -228 17816 17532 17266 16982 16716 17675 17125 68 5150 500 12760 10 1 13554044 2326 4.89 0.30 12 0.01 3508.00 57953.00 26350 20240327 -34.88 15300 20231114 12.16 26350 -34.88 20240327 16180 6.06 20241115 26350 -34.88 20240327 16180 6.06 20241115 0.29 N 029460 500 67 억 1253513 N N 6 N 00 N
9 20241121 090401 55 60.00 KOSPI 의료정밀 N N N Y 60 N 17200 -50 5 -0.29 189300 11 0.03 17250 17250 17200 22400 12080 17250 17209.09 9.25 0 0 17816 17532 17266 16982 16716 17675 17125 68 5150 500 12760 10 1 13554044 2331 4.90 0.30 12 0.00 3508.00 57953.00 26350 20240327 -34.72 15300 20231114 12.42 26350 -34.72 20240327 16180 6.30 20241115 26350 -34.72 20240327 16180 6.30 20241115 0.29 N 029460 500 67 억 1253513 N N 6 N 00 N
10 20241120 160359 55 60.00 KOSPI 의료정밀 N N N Y 60 N 17250 -40 5 -0.23 682442420 39637 105.76 17120 17550 17000 22450 12110 17290 17217.31 9.25 0 -705 17783 17536 17323 17076 16863 17660 17200 68 5160 500 12790 10 1 13554044 2338 4.92 0.30 12 0.29 3508.00 57953.00 26350 20240327 -34.54 15300 20231114 12.75 26350 -34.54 20240327 16180 6.61 20241115 26350 -34.54 20240327 16180 6.61 20241115 0.30 N 029460 500 67 억 1254334 N N 6 N 00 N
11 20241120 150406 55 60.00 KOSPI 의료정밀 N N N Y 60 N 17250 -40 5 -0.23 435248810 25307 67.52 17120 17550 17000 22450 12110 17290 17198.75 9.25 0 -63 17783 17536 17323 17076 16863 17660 17200 68 5160 500 12790 10 1 13554044 2338 4.92 0.30 12 0.19 3508.00 57953.00 26350 20240327 -34.54 15300 20231114 12.75 26350 -34.54 20240327 16180 6.61 20241115 26350 -34.54 20240327 16180 6.61 20241115 0.30 N 029460 500 67 억 1254334 N N 7 N 00 N
12 20241120 140404 55 60.00 KOSPI 의료정밀 N N N Y 60 N 17380 90 2 0.52 420816850 24471 65.29 17120 17550 17000 22450 12110 17290 17196.55 9.25 0 171 17783 17536 17323 17076 16863 17660 17200 68 5160 500 12790 10 1 13554044 2356 4.95 0.30 12 0.18 3508.00 57953.00 26350 20240327 -34.04 15300 20231114 13.59 26350 -34.04 20240327 16180 7.42 20241115 26350 -34.04 20240327 16180 7.42 20241115 0.30 N 029460 500 67 억 1254334 N N 7 N 00 N