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
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
20241121,160824,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,10190,-30,5,-0.29,2562604410,250828,127.51,10220,10290,10130,13280,7160,10220,10216.63,7.19,0,7687,10460,10340,10170,10050,9880,10400,10110,622,3060,500,7560,10,1,124477353,12684,-2.46,0.43,12,0.20,-4139.00,23485.00,15340,20240819,-33.57,7870,20241113,29.48,15340,-33.57,20240819,7870,29.48,20241113,15340,-33.57,20240819,7870,29.48,20241113,0.92,N,137310,500,622 억,,8945358,N,N,738,N,00,N
20241121,150843,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,10210,-10,5,-0.10,2304966730,225544,114.66,10220,10290,10130,13280,7160,10220,10219.59,7.19,0,5378,10460,10340,10170,10050,9880,10400,10110,622,3060,500,7560,10,1,124477353,12709,-2.47,0.43,12,0.18,-4139.00,23485.00,15340,20240819,-33.44,7870,20241113,29.73,15340,-33.44,20240819,7870,29.73,20241113,15340,-33.44,20240819,7870,29.73,20241113,0.92,N,137310,500,622 억,,8945358,N,N,369,N,00,N
20241121,140842,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,10250,30,2,0.29,1497072270,146447,74.45,10220,10290,10130,13280,7160,10220,10222.62,7.19,0,26781,10460,10340,10170,10050,9880,10400,10110,622,3060,500,7560,10,1,124477353,12759,-2.48,0.44,12,0.12,-4139.00,23485.00,15340,20240819,-33.18,7870,20241113,30.24,15340,-33.18,20240819,7870,30.24,20241113,15340,-33.18,20240819,7870,30.24,20241113,0.92,N,137310,500,622 억,,8945358,N,N,369,N,00,N
20241121,130834,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,10240,20,2,0.20,1134786150,111119,56.49,10220,10290,10130,13280,7160,10220,10212.34,7.19,0,26352,10460,10340,10170,10050,9880,10400,10110,622,3060,500,7560,10,1,124477353,12746,-2.47,0.44,12,0.09,-4139.00,23485.00,15340,20240819,-33.25,7870,20241113,30.11,15340,-33.25,20240819,7870,30.11,20241113,15340,-33.25,20240819,7870,30.11,20241113,0.92,N,137310,500,622 억,,8945358,N,N,369,N,00,N
20241121,120834,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,10250,30,2,0.29,925738020,90672,46.09,10220,10290,10130,13280,7160,10220,10209.73,7.19,0,17928,10460,10340,10170,10050,9880,10400,10110,622,3060,500,7560,10,1,124477353,12759,-2.48,0.44,12,0.07,-4139.00,23485.00,15340,20240819,-33.18,7870,20241113,30.24,15340,-33.18,20240819,7870,30.24,20241113,15340,-33.18,20240819,7870,30.24,20241113,0.92,N,137310,500,622 억,,8945358,N,N,369,N,00,N
20241121,110836,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,10260,40,2,0.39,783625120,76813,39.05,10220,10290,10130,13280,7160,10220,10201.70,7.19,0,15057,10460,10340,10170,10050,9880,10400,10110,622,3060,500,7560,10,1,124477353,12771,-2.48,0.44,12,0.06,-4139.00,23485.00,15340,20240819,-33.12,7870,20241113,30.37,15340,-33.12,20240819,7870,30.37,20241113,15340,-33.12,20240819,7870,30.37,20241113,0.92,N,137310,500,622 억,,8945358,N,N,369,N,00,N
20241121,100837,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,10220,0,3,0.00,499644620,49107,24.96,10220,10280,10130,13280,7160,10220,10174.51,7.19,0,8170,10460,10340,10170,10050,9880,10400,10110,622,3060,500,7560,10,1,124477353,12722,-2.47,0.44,12,0.04,-4139.00,23485.00,15340,20240819,-33.38,7870,20241113,29.86,15340,-33.38,20240819,7870,29.86,20241113,15340,-33.38,20240819,7870,29.86,20241113,0.92,N,137310,500,622 억,,8945358,N,N,369,N,00,N
20241121,090837,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,10170,-50,5,-0.49,153382690,15046,7.65,10220,10280,10150,13280,7160,10220,10194.06,7.19,0,-246,10460,10340,10170,10050,9880,10400,10110,622,3060,500,7560,10,1,124477353,12659,-2.46,0.43,12,0.01,-4139.00,23485.00,15340,20240819,-33.70,7870,20241113,29.22,15340,-33.70,20240819,7870,29.22,20241113,15340,-33.70,20240819,7870,29.22,20241113,0.92,N,137310,500,622 억,,8945358,N,N,369,N,00,N
20241120,160830,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,10220,60,2,0.59,1988337300,195062,59.02,10050,10290,10000,13200,7120,10160,10193.28,7.09,0,66248,10373,10266,10133,10026,9893,10320,10080,622,3040,500,7510,10,1,124477353,12722,-2.47,0.44,12,0.16,-4139.00,23485.00,15340,20240819,-33.38,7870,20241113,29.86,15340,-33.38,20240819,7870,29.86,20241113,15340,-33.38,20240819,7870,29.86,20241113,0.94,N,137310,500,622 억,,8823981,N,N,369,N,00,N
20241120,150840,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,10230,70,2,0.69,1877918600,184268,55.75,10050,10290,10000,13200,7120,10160,10191.24,7.09,0,61965,10373,10266,10133,10026,9893,10320,10080,622,3040,500,7510,10,1,124477353,12734,-2.47,0.44,12,0.15,-4139.00,23485.00,15340,20240819,-33.31,7870,20241113,29.99,15340,-33.31,20240819,7870,29.99,20241113,15340,-33.31,20240819,7870,29.99,20241113,0.94,N,137310,500,622 억,,8823981,N,N,137,N,00,N
20241120,140843,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,10250,90,2,0.89,1580152720,155166,46.95,10050,10290,10000,13200,7120,10160,10183.63,7.09,0,50309,10373,10266,10133,10026,9893,10320,10080,622,3040,500,7510,10,1,124477353,12759,-2.48,0.44,12,0.12,-4139.00,23485.00,15340,20240819,-33.18,7870,20241113,30.24,15340,-33.18,20240819,7870,30.24,20241113,15340,-33.18,20240819,7870,30.24,20241113,0.94,N,137310,500,622 억,,8823981,N,N,137,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 160824 55 40.00 KOSPI200 의료정밀 N N N Y 40 N 10190 -30 5 -0.29 2562604410 250828 127.51 10220 10290 10130 13280 7160 10220 10216.63 7.19 0 7687 10460 10340 10170 10050 9880 10400 10110 622 3060 500 7560 10 1 124477353 12684 -2.46 0.43 12 0.20 -4139.00 23485.00 15340 20240819 -33.57 7870 20241113 29.48 15340 -33.57 20240819 7870 29.48 20241113 15340 -33.57 20240819 7870 29.48 20241113 0.92 N 137310 500 622 억 8945358 N N 738 N 00 N
3 20241121 150843 55 40.00 KOSPI200 의료정밀 N N N Y 40 N 10210 -10 5 -0.10 2304966730 225544 114.66 10220 10290 10130 13280 7160 10220 10219.59 7.19 0 5378 10460 10340 10170 10050 9880 10400 10110 622 3060 500 7560 10 1 124477353 12709 -2.47 0.43 12 0.18 -4139.00 23485.00 15340 20240819 -33.44 7870 20241113 29.73 15340 -33.44 20240819 7870 29.73 20241113 15340 -33.44 20240819 7870 29.73 20241113 0.92 N 137310 500 622 억 8945358 N N 369 N 00 N
4 20241121 140842 55 40.00 KOSPI200 의료정밀 N N N Y 40 N 10250 30 2 0.29 1497072270 146447 74.45 10220 10290 10130 13280 7160 10220 10222.62 7.19 0 26781 10460 10340 10170 10050 9880 10400 10110 622 3060 500 7560 10 1 124477353 12759 -2.48 0.44 12 0.12 -4139.00 23485.00 15340 20240819 -33.18 7870 20241113 30.24 15340 -33.18 20240819 7870 30.24 20241113 15340 -33.18 20240819 7870 30.24 20241113 0.92 N 137310 500 622 억 8945358 N N 369 N 00 N
5 20241121 130834 55 40.00 KOSPI200 의료정밀 N N N Y 40 N 10240 20 2 0.20 1134786150 111119 56.49 10220 10290 10130 13280 7160 10220 10212.34 7.19 0 26352 10460 10340 10170 10050 9880 10400 10110 622 3060 500 7560 10 1 124477353 12746 -2.47 0.44 12 0.09 -4139.00 23485.00 15340 20240819 -33.25 7870 20241113 30.11 15340 -33.25 20240819 7870 30.11 20241113 15340 -33.25 20240819 7870 30.11 20241113 0.92 N 137310 500 622 억 8945358 N N 369 N 00 N
6 20241121 120834 55 40.00 KOSPI200 의료정밀 N N N Y 40 N 10250 30 2 0.29 925738020 90672 46.09 10220 10290 10130 13280 7160 10220 10209.73 7.19 0 17928 10460 10340 10170 10050 9880 10400 10110 622 3060 500 7560 10 1 124477353 12759 -2.48 0.44 12 0.07 -4139.00 23485.00 15340 20240819 -33.18 7870 20241113 30.24 15340 -33.18 20240819 7870 30.24 20241113 15340 -33.18 20240819 7870 30.24 20241113 0.92 N 137310 500 622 억 8945358 N N 369 N 00 N
7 20241121 110836 55 40.00 KOSPI200 의료정밀 N N N Y 40 N 10260 40 2 0.39 783625120 76813 39.05 10220 10290 10130 13280 7160 10220 10201.70 7.19 0 15057 10460 10340 10170 10050 9880 10400 10110 622 3060 500 7560 10 1 124477353 12771 -2.48 0.44 12 0.06 -4139.00 23485.00 15340 20240819 -33.12 7870 20241113 30.37 15340 -33.12 20240819 7870 30.37 20241113 15340 -33.12 20240819 7870 30.37 20241113 0.92 N 137310 500 622 억 8945358 N N 369 N 00 N
8 20241121 100837 55 40.00 KOSPI200 의료정밀 N N N Y 40 N 10220 0 3 0.00 499644620 49107 24.96 10220 10280 10130 13280 7160 10220 10174.51 7.19 0 8170 10460 10340 10170 10050 9880 10400 10110 622 3060 500 7560 10 1 124477353 12722 -2.47 0.44 12 0.04 -4139.00 23485.00 15340 20240819 -33.38 7870 20241113 29.86 15340 -33.38 20240819 7870 29.86 20241113 15340 -33.38 20240819 7870 29.86 20241113 0.92 N 137310 500 622 억 8945358 N N 369 N 00 N
9 20241121 090837 55 40.00 KOSPI200 의료정밀 N N N Y 40 N 10170 -50 5 -0.49 153382690 15046 7.65 10220 10280 10150 13280 7160 10220 10194.06 7.19 0 -246 10460 10340 10170 10050 9880 10400 10110 622 3060 500 7560 10 1 124477353 12659 -2.46 0.43 12 0.01 -4139.00 23485.00 15340 20240819 -33.70 7870 20241113 29.22 15340 -33.70 20240819 7870 29.22 20241113 15340 -33.70 20240819 7870 29.22 20241113 0.92 N 137310 500 622 억 8945358 N N 369 N 00 N
10 20241120 160830 55 40.00 KOSPI200 의료정밀 N N N Y 40 N 10220 60 2 0.59 1988337300 195062 59.02 10050 10290 10000 13200 7120 10160 10193.28 7.09 0 66248 10373 10266 10133 10026 9893 10320 10080 622 3040 500 7510 10 1 124477353 12722 -2.47 0.44 12 0.16 -4139.00 23485.00 15340 20240819 -33.38 7870 20241113 29.86 15340 -33.38 20240819 7870 29.86 20241113 15340 -33.38 20240819 7870 29.86 20241113 0.94 N 137310 500 622 억 8823981 N N 369 N 00 N
11 20241120 150840 55 40.00 KOSPI200 의료정밀 N N N Y 40 N 10230 70 2 0.69 1877918600 184268 55.75 10050 10290 10000 13200 7120 10160 10191.24 7.09 0 61965 10373 10266 10133 10026 9893 10320 10080 622 3040 500 7510 10 1 124477353 12734 -2.47 0.44 12 0.15 -4139.00 23485.00 15340 20240819 -33.31 7870 20241113 29.99 15340 -33.31 20240819 7870 29.99 20241113 15340 -33.31 20240819 7870 29.99 20241113 0.94 N 137310 500 622 억 8823981 N N 137 N 00 N
12 20241120 140843 55 40.00 KOSPI200 의료정밀 N N N Y 40 N 10250 90 2 0.89 1580152720 155166 46.95 10050 10290 10000 13200 7120 10160 10183.63 7.09 0 50309 10373 10266 10133 10026 9893 10320 10080 622 3040 500 7510 10 1 124477353 12759 -2.48 0.44 12 0.12 -4139.00 23485.00 15340 20240819 -33.18 7870 20241113 30.24 15340 -33.18 20240819 7870 30.24 20241113 15340 -33.18 20240819 7870 30.24 20241113 0.94 N 137310 500 622 억 8823981 N N 137 N 00 N