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
105840/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
20241121,160746,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,7920,-210,5,-2.58,876059780,109123,110.04,8120,8260,7920,10560,5700,8130,8028.02,1.86,0,-32260,8403,8266,8193,8056,7983,8230,8020,102,2430,500,5850,10,1,20323614,1610,13.80,0.95,12,0.54,574.00,8378.00,11200,20240527,-29.29,7080,20240806,11.86,11200,-29.29,20240527,7080,11.86,20240806,11200,-29.29,20240527,7080,11.86,20240806,5.55,N,105840,500,101 억,,378387,N,N,553,N,00,N
20241121,150802,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,7920,-210,5,-2.58,830617440,103390,104.26,8120,8260,7920,10560,5700,8130,8033.52,1.86,0,-30085,8403,8266,8193,8056,7983,8230,8020,102,2430,500,5850,10,1,20323614,1610,13.80,0.95,12,0.51,574.00,8378.00,11200,20240527,-29.29,7080,20240806,11.86,11200,-29.29,20240527,7080,11.86,20240806,11200,-29.29,20240527,7080,11.86,20240806,5.55,N,105840,500,101 억,,378387,N,N,15,N,00,N
20241121,140803,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,7960,-170,5,-2.09,717602220,89161,89.91,8120,8260,7960,10560,5700,8130,8048.08,1.86,0,-25842,8403,8266,8193,8056,7983,8230,8020,102,2430,500,5850,10,1,20323614,1618,13.87,0.95,12,0.44,574.00,8378.00,11200,20240527,-28.93,7080,20240806,12.43,11200,-28.93,20240527,7080,12.43,20240806,11200,-28.93,20240527,7080,12.43,20240806,5.55,N,105840,500,101 억,,378387,N,N,15,N,00,N
20241121,130754,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,7980,-150,5,-1.85,635422170,78855,79.52,8120,8260,7960,10560,5700,8130,8057.81,1.86,0,-22291,8403,8266,8193,8056,7983,8230,8020,102,2430,500,5850,10,1,20323614,1622,13.90,0.95,12,0.39,574.00,8378.00,11200,20240527,-28.75,7080,20240806,12.71,11200,-28.75,20240527,7080,12.71,20240806,11200,-28.75,20240527,7080,12.71,20240806,5.55,N,105840,500,101 억,,378387,N,N,15,N,00,N
20241121,120754,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,7980,-150,5,-1.85,543690820,67351,67.92,8120,8260,7970,10560,5700,8130,8072.22,1.86,0,-19549,8403,8266,8193,8056,7983,8230,8020,102,2430,500,5850,10,1,20323614,1622,13.90,0.95,12,0.33,574.00,8378.00,11200,20240527,-28.75,7080,20240806,12.71,11200,-28.75,20240527,7080,12.71,20240806,11200,-28.75,20240527,7080,12.71,20240806,5.55,N,105840,500,101 억,,378387,N,N,15,N,00,N
20241121,110757,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,8040,-90,5,-1.11,416087490,51415,51.85,8120,8260,8020,10560,5700,8130,8092.49,1.86,0,-14702,8403,8266,8193,8056,7983,8230,8020,102,2430,500,5850,10,1,20323614,1634,14.01,0.96,12,0.25,574.00,8378.00,11200,20240527,-28.21,7080,20240806,13.56,11200,-28.21,20240527,7080,13.56,20240806,11200,-28.21,20240527,7080,13.56,20240806,5.55,N,105840,500,101 억,,378387,N,N,15,N,00,N
20241121,100757,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,8090,-40,5,-0.49,297143300,36616,36.92,8120,8260,8030,10560,5700,8130,8114.99,1.86,0,-14913,8403,8266,8193,8056,7983,8230,8020,102,2430,500,5850,10,1,20323614,1644,14.09,0.97,12,0.18,574.00,8378.00,11200,20240527,-27.77,7080,20240806,14.27,11200,-27.77,20240527,7080,14.27,20240806,11200,-27.77,20240527,7080,14.27,20240806,5.55,N,105840,500,101 억,,378387,N,N,15,N,00,N
20241121,090758,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,8160,30,2,0.37,24544350,3012,3.04,8120,8260,8100,10560,5700,8130,8151.17,1.86,0,-509,8403,8266,8193,8056,7983,8230,8020,102,2430,500,5850,10,1,20323614,1658,14.22,0.97,12,0.01,574.00,8378.00,11200,20240527,-27.14,7080,20240806,15.25,11200,-27.14,20240527,7080,15.25,20240806,11200,-27.14,20240527,7080,15.25,20240806,5.55,N,105840,500,101 억,,378387,N,N,15,N,00,N
20241120,160751,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,8130,-130,5,-1.57,813258330,98932,45.06,8280,8330,8120,10730,5790,8260,8220.51,1.92,0,-11798,8406,8332,8246,8172,8086,8370,8210,102,2470,500,5940,10,1,20323614,1652,14.16,0.97,12,0.49,574.00,8378.00,11200,20240527,-27.41,7080,20240806,14.83,11200,-27.41,20240527,7080,14.83,20240806,11200,-27.41,20240527,7080,14.83,20240806,5.57,N,105840,500,101 억,,390238,N,N,15,N,00,N
20241120,150801,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,8150,-110,5,-1.33,758684860,92226,42.00,8280,8330,8120,10730,5790,8260,8226.36,1.92,0,-8520,8406,8332,8246,8172,8086,8370,8210,102,2470,500,5940,10,1,20323614,1656,14.20,0.97,12,0.45,574.00,8378.00,11200,20240527,-27.23,7080,20240806,15.11,11200,-27.23,20240527,7080,15.11,20240806,11200,-27.23,20240527,7080,15.11,20240806,5.57,N,105840,500,101 억,,390238,N,N,0,N,00,N
20241120,140803,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,8150,-110,5,-1.33,671602720,81561,37.14,8280,8330,8120,10730,5790,8260,8234.36,1.92,0,-7037,8406,8332,8246,8172,8086,8370,8210,102,2470,500,5940,10,1,20323614,1656,14.20,0.97,12,0.40,574.00,8378.00,11200,20240527,-27.23,7080,20240806,15.11,11200,-27.23,20240527,7080,15.11,20240806,11200,-27.23,20240527,7080,15.11,20240806,5.57,N,105840,500,101 억,,390238,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 20241121 160746 55 60.00 KOSPI 의료정밀 N N N Y 60 N 7920 -210 5 -2.58 876059780 109123 110.04 8120 8260 7920 10560 5700 8130 8028.02 1.86 0 -32260 8403 8266 8193 8056 7983 8230 8020 102 2430 500 5850 10 1 20323614 1610 13.80 0.95 12 0.54 574.00 8378.00 11200 20240527 -29.29 7080 20240806 11.86 11200 -29.29 20240527 7080 11.86 20240806 11200 -29.29 20240527 7080 11.86 20240806 5.55 N 105840 500 101 억 378387 N N 553 N 00 N
3 20241121 150802 55 60.00 KOSPI 의료정밀 N N N Y 60 N 7920 -210 5 -2.58 830617440 103390 104.26 8120 8260 7920 10560 5700 8130 8033.52 1.86 0 -30085 8403 8266 8193 8056 7983 8230 8020 102 2430 500 5850 10 1 20323614 1610 13.80 0.95 12 0.51 574.00 8378.00 11200 20240527 -29.29 7080 20240806 11.86 11200 -29.29 20240527 7080 11.86 20240806 11200 -29.29 20240527 7080 11.86 20240806 5.55 N 105840 500 101 억 378387 N N 15 N 00 N
4 20241121 140803 55 60.00 KOSPI 의료정밀 N N N Y 60 N 7960 -170 5 -2.09 717602220 89161 89.91 8120 8260 7960 10560 5700 8130 8048.08 1.86 0 -25842 8403 8266 8193 8056 7983 8230 8020 102 2430 500 5850 10 1 20323614 1618 13.87 0.95 12 0.44 574.00 8378.00 11200 20240527 -28.93 7080 20240806 12.43 11200 -28.93 20240527 7080 12.43 20240806 11200 -28.93 20240527 7080 12.43 20240806 5.55 N 105840 500 101 억 378387 N N 15 N 00 N
5 20241121 130754 55 60.00 KOSPI 의료정밀 N N N Y 60 N 7980 -150 5 -1.85 635422170 78855 79.52 8120 8260 7960 10560 5700 8130 8057.81 1.86 0 -22291 8403 8266 8193 8056 7983 8230 8020 102 2430 500 5850 10 1 20323614 1622 13.90 0.95 12 0.39 574.00 8378.00 11200 20240527 -28.75 7080 20240806 12.71 11200 -28.75 20240527 7080 12.71 20240806 11200 -28.75 20240527 7080 12.71 20240806 5.55 N 105840 500 101 억 378387 N N 15 N 00 N
6 20241121 120754 55 60.00 KOSPI 의료정밀 N N N Y 60 N 7980 -150 5 -1.85 543690820 67351 67.92 8120 8260 7970 10560 5700 8130 8072.22 1.86 0 -19549 8403 8266 8193 8056 7983 8230 8020 102 2430 500 5850 10 1 20323614 1622 13.90 0.95 12 0.33 574.00 8378.00 11200 20240527 -28.75 7080 20240806 12.71 11200 -28.75 20240527 7080 12.71 20240806 11200 -28.75 20240527 7080 12.71 20240806 5.55 N 105840 500 101 억 378387 N N 15 N 00 N
7 20241121 110757 55 60.00 KOSPI 의료정밀 N N N Y 60 N 8040 -90 5 -1.11 416087490 51415 51.85 8120 8260 8020 10560 5700 8130 8092.49 1.86 0 -14702 8403 8266 8193 8056 7983 8230 8020 102 2430 500 5850 10 1 20323614 1634 14.01 0.96 12 0.25 574.00 8378.00 11200 20240527 -28.21 7080 20240806 13.56 11200 -28.21 20240527 7080 13.56 20240806 11200 -28.21 20240527 7080 13.56 20240806 5.55 N 105840 500 101 억 378387 N N 15 N 00 N
8 20241121 100757 55 60.00 KOSPI 의료정밀 N N N Y 60 N 8090 -40 5 -0.49 297143300 36616 36.92 8120 8260 8030 10560 5700 8130 8114.99 1.86 0 -14913 8403 8266 8193 8056 7983 8230 8020 102 2430 500 5850 10 1 20323614 1644 14.09 0.97 12 0.18 574.00 8378.00 11200 20240527 -27.77 7080 20240806 14.27 11200 -27.77 20240527 7080 14.27 20240806 11200 -27.77 20240527 7080 14.27 20240806 5.55 N 105840 500 101 억 378387 N N 15 N 00 N
9 20241121 090758 55 60.00 KOSPI 의료정밀 N N N Y 60 N 8160 30 2 0.37 24544350 3012 3.04 8120 8260 8100 10560 5700 8130 8151.17 1.86 0 -509 8403 8266 8193 8056 7983 8230 8020 102 2430 500 5850 10 1 20323614 1658 14.22 0.97 12 0.01 574.00 8378.00 11200 20240527 -27.14 7080 20240806 15.25 11200 -27.14 20240527 7080 15.25 20240806 11200 -27.14 20240527 7080 15.25 20240806 5.55 N 105840 500 101 억 378387 N N 15 N 00 N
10 20241120 160751 55 60.00 KOSPI 의료정밀 N N N Y 60 N 8130 -130 5 -1.57 813258330 98932 45.06 8280 8330 8120 10730 5790 8260 8220.51 1.92 0 -11798 8406 8332 8246 8172 8086 8370 8210 102 2470 500 5940 10 1 20323614 1652 14.16 0.97 12 0.49 574.00 8378.00 11200 20240527 -27.41 7080 20240806 14.83 11200 -27.41 20240527 7080 14.83 20240806 11200 -27.41 20240527 7080 14.83 20240806 5.57 N 105840 500 101 억 390238 N N 15 N 00 N
11 20241120 150801 55 60.00 KOSPI 의료정밀 N N N Y 60 N 8150 -110 5 -1.33 758684860 92226 42.00 8280 8330 8120 10730 5790 8260 8226.36 1.92 0 -8520 8406 8332 8246 8172 8086 8370 8210 102 2470 500 5940 10 1 20323614 1656 14.20 0.97 12 0.45 574.00 8378.00 11200 20240527 -27.23 7080 20240806 15.11 11200 -27.23 20240527 7080 15.11 20240806 11200 -27.23 20240527 7080 15.11 20240806 5.57 N 105840 500 101 억 390238 N N 0 N 00 N
12 20241120 140803 55 60.00 KOSPI 의료정밀 N N N Y 60 N 8150 -110 5 -1.33 671602720 81561 37.14 8280 8330 8120 10730 5790 8260 8234.36 1.92 0 -7037 8406 8332 8246 8172 8086 8370 8210 102 2470 500 5940 10 1 20323614 1656 14.20 0.97 12 0.40 574.00 8378.00 11200 20240527 -27.23 7080 20240806 15.11 11200 -27.23 20240527 7080 15.11 20240806 11200 -27.23 20240527 7080 15.11 20240806 5.57 N 105840 500 101 억 390238 N N 0 N 00 N