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
145720/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
20241121,160835,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,56000,-2400,5,-4.11,4983539400,87673,191.03,57700,58000,56000,75900,40900,58400,56843.36,15.37,0,4610,59800,59100,58400,57700,57000,59450,58050,62,17500,500,44380,100,1,11068830,6199,6.42,1.28,12,0.79,8720.00,43695.00,148500,20240306,-62.29,54000,20241115,3.70,148500,-62.29,20240306,54000,3.70,20241115,148500,-62.29,20240306,54000,3.70,20241115,1.36,N,145720,500,61 억,,1701078,N,N,125,N,00,N
20241121,150854,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,56400,-2000,5,-3.42,4405965300,77375,168.60,57700,58000,56200,75900,40900,58400,56943.01,15.37,0,2719,59800,59100,58400,57700,57000,59450,58050,62,17500,500,44380,100,1,11068830,6243,6.47,1.29,12,0.70,8720.00,43695.00,148500,20240306,-62.02,54000,20241115,4.44,148500,-62.02,20240306,54000,4.44,20241115,148500,-62.02,20240306,54000,4.44,20241115,1.36,N,145720,500,61 억,,1701078,N,N,91,N,00,N
20241121,140853,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,56700,-1700,5,-2.91,3286755100,57573,125.45,57700,58000,56700,75900,40900,58400,57088.48,15.37,0,-163,59800,59100,58400,57700,57000,59450,58050,62,17500,500,44380,100,1,11068830,6276,6.50,1.30,12,0.52,8720.00,43695.00,148500,20240306,-61.82,54000,20241115,5.00,148500,-61.82,20240306,54000,5.00,20241115,148500,-61.82,20240306,54000,5.00,20241115,1.36,N,145720,500,61 억,,1701078,N,N,91,N,00,N
20241121,130845,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,56800,-1600,5,-2.74,2493982900,43623,95.05,57700,58000,56700,75900,40900,58400,57171.28,15.37,0,-2983,59800,59100,58400,57700,57000,59450,58050,62,17500,500,44380,100,1,11068830,6287,6.51,1.30,12,0.39,8720.00,43695.00,148500,20240306,-61.75,54000,20241115,5.19,148500,-61.75,20240306,54000,5.19,20241115,148500,-61.75,20240306,54000,5.19,20241115,1.36,N,145720,500,61 억,,1701078,N,N,91,N,00,N
20241121,120845,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,57100,-1300,5,-2.23,2008370100,35100,76.48,57700,58000,56800,75900,40900,58400,57218.52,15.37,0,-4288,59800,59100,58400,57700,57000,59450,58050,62,17500,500,44380,100,1,11068830,6320,6.55,1.31,12,0.32,8720.00,43695.00,148500,20240306,-61.55,54000,20241115,5.74,148500,-61.55,20240306,54000,5.74,20241115,148500,-61.55,20240306,54000,5.74,20241115,1.36,N,145720,500,61 억,,1701078,N,N,91,N,00,N
20241121,110848,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,57200,-1200,5,-2.05,1673808500,29246,63.73,57700,58000,56800,75900,40900,58400,57232.05,15.37,0,-4749,59800,59100,58400,57700,57000,59450,58050,62,17500,500,44380,100,1,11068830,6331,6.56,1.31,12,0.26,8720.00,43695.00,148500,20240306,-61.48,54000,20241115,5.93,148500,-61.48,20240306,54000,5.93,20241115,148500,-61.48,20240306,54000,5.93,20241115,1.36,N,145720,500,61 억,,1701078,N,N,91,N,00,N
20241121,100848,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,57100,-1300,5,-2.23,1054908500,18407,40.11,57700,58000,57000,75900,40900,58400,57310.18,15.37,0,-5960,59800,59100,58400,57700,57000,59450,58050,62,17500,500,44380,100,1,11068830,6320,6.55,1.31,12,0.17,8720.00,43695.00,148500,20240306,-61.55,54000,20241115,5.74,148500,-61.55,20240306,54000,5.74,20241115,148500,-61.55,20240306,54000,5.74,20241115,1.36,N,145720,500,61 억,,1701078,N,N,91,N,00,N
20241121,090850,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,57200,-1200,5,-2.05,368763200,6425,14.00,57700,58000,57100,75900,40900,58400,57395.05,15.37,0,-4019,59800,59100,58400,57700,57000,59450,58050,62,17500,500,44380,100,1,11068830,6331,6.56,1.31,12,0.06,8720.00,43695.00,148500,20240306,-61.48,54000,20241115,5.93,148500,-61.48,20240306,54000,5.93,20241115,148500,-61.48,20240306,54000,5.93,20241115,1.36,N,145720,500,61 억,,1701078,N,N,91,N,00,N
20241120,160841,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,58400,-400,5,-0.68,2663827300,45520,95.90,58300,59100,57700,76400,41200,58800,58520.02,15.28,0,9542,59866,59332,58366,57832,56866,59600,58100,62,17600,500,44680,100,1,11068830,6464,6.70,1.34,12,0.41,8720.00,43695.00,148500,20240306,-60.67,54000,20241115,8.15,148500,-60.67,20240306,54000,8.15,20241115,148500,-60.67,20240306,54000,8.15,20241115,1.38,N,145720,500,61 억,,1691474,N,N,91,N,00,N
20241120,150852,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,57900,-900,5,-1.53,2529561900,43210,91.04,58300,59100,57700,76400,41200,58800,58540.94,15.28,0,8816,59866,59332,58366,57832,56866,59600,58100,62,17600,500,44680,100,1,11068830,6409,6.64,1.33,12,0.39,8720.00,43695.00,148500,20240306,-61.01,54000,20241115,7.22,148500,-61.01,20240306,54000,7.22,20241115,148500,-61.01,20240306,54000,7.22,20241115,1.38,N,145720,500,61 억,,1691474,N,N,168,N,00,N
20241120,140855,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,58600,-200,5,-0.34,1727210200,29415,61.97,58300,59100,57800,76400,41200,58800,58718.60,15.28,0,5450,59866,59332,58366,57832,56866,59600,58100,62,17600,500,44680,100,1,11068830,6486,6.72,1.34,12,0.27,8720.00,43695.00,148500,20240306,-60.54,54000,20241115,8.52,148500,-60.54,20240306,54000,8.52,20241115,148500,-60.54,20240306,54000,8.52,20241115,1.38,N,145720,500,61 억,,1691474,N,N,168,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 160835 55 40.00 KOSPI200 의료정밀 N N N Y 40 N 56000 -2400 5 -4.11 4983539400 87673 191.03 57700 58000 56000 75900 40900 58400 56843.36 15.37 0 4610 59800 59100 58400 57700 57000 59450 58050 62 17500 500 44380 100 1 11068830 6199 6.42 1.28 12 0.79 8720.00 43695.00 148500 20240306 -62.29 54000 20241115 3.70 148500 -62.29 20240306 54000 3.70 20241115 148500 -62.29 20240306 54000 3.70 20241115 1.36 N 145720 500 61 억 1701078 N N 125 N 00 N
3 20241121 150854 55 40.00 KOSPI200 의료정밀 N N N Y 40 N 56400 -2000 5 -3.42 4405965300 77375 168.60 57700 58000 56200 75900 40900 58400 56943.01 15.37 0 2719 59800 59100 58400 57700 57000 59450 58050 62 17500 500 44380 100 1 11068830 6243 6.47 1.29 12 0.70 8720.00 43695.00 148500 20240306 -62.02 54000 20241115 4.44 148500 -62.02 20240306 54000 4.44 20241115 148500 -62.02 20240306 54000 4.44 20241115 1.36 N 145720 500 61 억 1701078 N N 91 N 00 N
4 20241121 140853 55 40.00 KOSPI200 의료정밀 N N N Y 40 N 56700 -1700 5 -2.91 3286755100 57573 125.45 57700 58000 56700 75900 40900 58400 57088.48 15.37 0 -163 59800 59100 58400 57700 57000 59450 58050 62 17500 500 44380 100 1 11068830 6276 6.50 1.30 12 0.52 8720.00 43695.00 148500 20240306 -61.82 54000 20241115 5.00 148500 -61.82 20240306 54000 5.00 20241115 148500 -61.82 20240306 54000 5.00 20241115 1.36 N 145720 500 61 억 1701078 N N 91 N 00 N
5 20241121 130845 55 40.00 KOSPI200 의료정밀 N N N Y 40 N 56800 -1600 5 -2.74 2493982900 43623 95.05 57700 58000 56700 75900 40900 58400 57171.28 15.37 0 -2983 59800 59100 58400 57700 57000 59450 58050 62 17500 500 44380 100 1 11068830 6287 6.51 1.30 12 0.39 8720.00 43695.00 148500 20240306 -61.75 54000 20241115 5.19 148500 -61.75 20240306 54000 5.19 20241115 148500 -61.75 20240306 54000 5.19 20241115 1.36 N 145720 500 61 억 1701078 N N 91 N 00 N
6 20241121 120845 55 40.00 KOSPI200 의료정밀 N N N Y 40 N 57100 -1300 5 -2.23 2008370100 35100 76.48 57700 58000 56800 75900 40900 58400 57218.52 15.37 0 -4288 59800 59100 58400 57700 57000 59450 58050 62 17500 500 44380 100 1 11068830 6320 6.55 1.31 12 0.32 8720.00 43695.00 148500 20240306 -61.55 54000 20241115 5.74 148500 -61.55 20240306 54000 5.74 20241115 148500 -61.55 20240306 54000 5.74 20241115 1.36 N 145720 500 61 억 1701078 N N 91 N 00 N
7 20241121 110848 55 40.00 KOSPI200 의료정밀 N N N Y 40 N 57200 -1200 5 -2.05 1673808500 29246 63.73 57700 58000 56800 75900 40900 58400 57232.05 15.37 0 -4749 59800 59100 58400 57700 57000 59450 58050 62 17500 500 44380 100 1 11068830 6331 6.56 1.31 12 0.26 8720.00 43695.00 148500 20240306 -61.48 54000 20241115 5.93 148500 -61.48 20240306 54000 5.93 20241115 148500 -61.48 20240306 54000 5.93 20241115 1.36 N 145720 500 61 억 1701078 N N 91 N 00 N
8 20241121 100848 55 40.00 KOSPI200 의료정밀 N N N Y 40 N 57100 -1300 5 -2.23 1054908500 18407 40.11 57700 58000 57000 75900 40900 58400 57310.18 15.37 0 -5960 59800 59100 58400 57700 57000 59450 58050 62 17500 500 44380 100 1 11068830 6320 6.55 1.31 12 0.17 8720.00 43695.00 148500 20240306 -61.55 54000 20241115 5.74 148500 -61.55 20240306 54000 5.74 20241115 148500 -61.55 20240306 54000 5.74 20241115 1.36 N 145720 500 61 억 1701078 N N 91 N 00 N
9 20241121 090850 55 40.00 KOSPI200 의료정밀 N N N Y 40 N 57200 -1200 5 -2.05 368763200 6425 14.00 57700 58000 57100 75900 40900 58400 57395.05 15.37 0 -4019 59800 59100 58400 57700 57000 59450 58050 62 17500 500 44380 100 1 11068830 6331 6.56 1.31 12 0.06 8720.00 43695.00 148500 20240306 -61.48 54000 20241115 5.93 148500 -61.48 20240306 54000 5.93 20241115 148500 -61.48 20240306 54000 5.93 20241115 1.36 N 145720 500 61 억 1701078 N N 91 N 00 N
10 20241120 160841 55 40.00 KOSPI200 의료정밀 N N N Y 40 N 58400 -400 5 -0.68 2663827300 45520 95.90 58300 59100 57700 76400 41200 58800 58520.02 15.28 0 9542 59866 59332 58366 57832 56866 59600 58100 62 17600 500 44680 100 1 11068830 6464 6.70 1.34 12 0.41 8720.00 43695.00 148500 20240306 -60.67 54000 20241115 8.15 148500 -60.67 20240306 54000 8.15 20241115 148500 -60.67 20240306 54000 8.15 20241115 1.38 N 145720 500 61 억 1691474 N N 91 N 00 N
11 20241120 150852 55 40.00 KOSPI200 의료정밀 N N N Y 40 N 57900 -900 5 -1.53 2529561900 43210 91.04 58300 59100 57700 76400 41200 58800 58540.94 15.28 0 8816 59866 59332 58366 57832 56866 59600 58100 62 17600 500 44680 100 1 11068830 6409 6.64 1.33 12 0.39 8720.00 43695.00 148500 20240306 -61.01 54000 20241115 7.22 148500 -61.01 20240306 54000 7.22 20241115 148500 -61.01 20240306 54000 7.22 20241115 1.38 N 145720 500 61 억 1691474 N N 168 N 00 N
12 20241120 140855 55 40.00 KOSPI200 의료정밀 N N N Y 40 N 58600 -200 5 -0.34 1727210200 29415 61.97 58300 59100 57800 76400 41200 58800 58718.60 15.28 0 5450 59866 59332 58366 57832 56866 59600 58100 62 17600 500 44680 100 1 11068830 6486 6.72 1.34 12 0.27 8720.00 43695.00 148500 20240306 -60.54 54000 20241115 8.52 148500 -60.54 20240306 54000 8.52 20241115 148500 -60.54 20240306 54000 8.52 20241115 1.38 N 145720 500 61 억 1691474 N N 168 N 00 N