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
281820/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
20241121,161045,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,31150,200,2,0.65,2151723250,68676,87.42,30250,31850,30200,40200,21700,30950,31332.31,12.53,0,-1133,32716,31832,30816,29932,28916,31325,29425,104,9250,500,21660,50,1,20861556,6498,20.49,1.40,12,0.33,1520.00,22179.00,59000,20240711,-47.20,20250,20231114,53.83,59000,-47.20,20240711,27000,15.37,20240102,59000,-47.20,20240711,23600,31.99,20231123,0.64,N,281820,500,104 억,,2614866,N,N,43,N,00,N
20241121,151105,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,31200,250,2,0.81,2107879900,67270,85.63,30250,31850,30200,40200,21700,30950,31334.62,12.53,0,-998,32716,31832,30816,29932,28916,31325,29425,104,9250,500,21660,50,1,20861556,6509,20.53,1.41,12,0.32,1520.00,22179.00,59000,20240711,-47.12,20250,20231114,54.07,59000,-47.12,20240711,27000,15.56,20240102,59000,-47.12,20240711,23600,32.20,20231123,0.64,N,281820,500,104 억,,2614866,N,N,272,N,00,N
20241121,141103,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,31450,500,2,1.62,1720827150,54923,69.91,30250,31850,30200,40200,21700,30950,31331.63,12.53,0,-1356,32716,31832,30816,29932,28916,31325,29425,104,9250,500,21660,50,1,20861556,6561,20.69,1.42,12,0.26,1520.00,22179.00,59000,20240711,-46.69,20250,20231114,55.31,59000,-46.69,20240711,27000,16.48,20240102,59000,-46.69,20240711,23600,33.26,20231123,0.64,N,281820,500,104 억,,2614866,N,N,272,N,00,N
20241121,131055,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,31700,750,2,2.42,615244450,19852,25.27,30250,31700,30200,40200,21700,30950,30991.56,12.53,0,5751,32716,31832,30816,29932,28916,31325,29425,104,9250,500,21660,50,1,20861556,6613,20.86,1.43,12,0.10,1520.00,22179.00,59000,20240711,-46.27,20250,20231114,56.54,59000,-46.27,20240711,27000,17.41,20240102,59000,-46.27,20240711,23600,34.32,20231123,0.64,N,281820,500,104 억,,2614866,N,N,272,N,00,N
20241121,121056,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,31000,50,2,0.16,424781300,13740,17.49,30250,31150,30200,40200,21700,30950,30915.67,12.53,0,4363,32716,31832,30816,29932,28916,31325,29425,104,9250,500,21660,50,1,20861556,6467,20.39,1.40,12,0.07,1520.00,22179.00,59000,20240711,-47.46,20250,20231114,53.09,59000,-47.46,20240711,27000,14.81,20240102,59000,-47.46,20240711,23600,31.36,20231123,0.64,N,281820,500,104 억,,2614866,N,N,272,N,00,N
20241121,111101,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,31050,100,2,0.32,280830150,9096,11.58,30250,31150,30200,40200,21700,30950,30874.03,12.53,0,3046,32716,31832,30816,29932,28916,31325,29425,104,9250,500,21660,50,1,20861556,6478,20.43,1.40,12,0.04,1520.00,22179.00,59000,20240711,-47.37,20250,20231114,53.33,59000,-47.37,20240711,27000,15.00,20240102,59000,-47.37,20240711,23600,31.57,20231123,0.64,N,281820,500,104 억,,2614866,N,N,272,N,00,N
20241121,101058,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,30800,-150,5,-0.48,120511300,3926,5.00,30250,30950,30200,40200,21700,30950,30695.70,12.53,0,203,32716,31832,30816,29932,28916,31325,29425,104,9250,500,21660,50,1,20861556,6425,20.26,1.39,12,0.02,1520.00,22179.00,59000,20240711,-47.80,20250,20231114,52.10,59000,-47.80,20240711,27000,14.07,20240102,59000,-47.80,20240711,23600,30.51,20231123,0.64,N,281820,500,104 억,,2614866,N,N,272,N,00,N
20241121,091101,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,30750,-200,5,-0.65,20388850,672,0.86,30250,30850,30200,40200,21700,30950,30340.55,12.53,0,154,32716,31832,30816,29932,28916,31325,29425,104,9250,500,21660,50,1,20861556,6415,20.23,1.39,12,0.00,1520.00,22179.00,59000,20240711,-47.88,20250,20231114,51.85,59000,-47.88,20240711,27000,13.89,20240102,59000,-47.88,20240711,23600,30.30,20231123,0.64,N,281820,500,104 억,,2614866,N,N,272,N,00,N
20241120,161051,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,30950,-100,5,-0.32,2400927950,78535,207.88,31150,31700,29800,40350,21750,31050,30571.10,12.59,0,-14377,31616,31332,30816,30532,30016,31475,30675,104,9300,500,21730,50,1,20861556,6457,20.36,1.40,12,0.38,1520.00,22179.00,59000,20240711,-47.54,20200,20231113,53.22,59000,-47.54,20240711,27000,14.63,20240102,59000,-47.54,20240711,23300,32.83,20231120,0.61,N,281820,500,104 억,,2626217,N,N,272,N,00,N
20241120,151105,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,31000,-50,5,-0.16,2190446050,71736,189.88,31150,31700,29800,40350,21750,31050,30534.82,12.59,0,-13343,31616,31332,30816,30532,30016,31475,30675,104,9300,500,21730,50,1,20861556,6467,20.39,1.40,12,0.34,1520.00,22179.00,59000,20240711,-47.46,20200,20231113,53.47,59000,-47.46,20240711,27000,14.81,20240102,59000,-47.46,20240711,23300,33.05,20231120,0.61,N,281820,500,104 억,,2626217,N,N,653,N,00,N
20241120,141108,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,30600,-450,5,-1.45,1368119300,45104,119.39,31150,31700,29800,40350,21750,31050,30332.55,12.59,0,-4873,31616,31332,30816,30532,30016,31475,30675,104,9300,500,21730,50,1,20861556,6384,20.13,1.38,12,0.22,1520.00,22179.00,59000,20240711,-48.14,20200,20231113,51.49,59000,-48.14,20240711,27000,13.33,20240102,59000,-48.14,20240711,23300,31.33,20231120,0.61,N,281820,500,104 억,,2626217,N,N,653,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 161045 55 60.00 KOSPI 의료정밀 N N N Y 60 N 31150 200 2 0.65 2151723250 68676 87.42 30250 31850 30200 40200 21700 30950 31332.31 12.53 0 -1133 32716 31832 30816 29932 28916 31325 29425 104 9250 500 21660 50 1 20861556 6498 20.49 1.40 12 0.33 1520.00 22179.00 59000 20240711 -47.20 20250 20231114 53.83 59000 -47.20 20240711 27000 15.37 20240102 59000 -47.20 20240711 23600 31.99 20231123 0.64 N 281820 500 104 억 2614866 N N 43 N 00 N
3 20241121 151105 55 60.00 KOSPI 의료정밀 N N N Y 60 N 31200 250 2 0.81 2107879900 67270 85.63 30250 31850 30200 40200 21700 30950 31334.62 12.53 0 -998 32716 31832 30816 29932 28916 31325 29425 104 9250 500 21660 50 1 20861556 6509 20.53 1.41 12 0.32 1520.00 22179.00 59000 20240711 -47.12 20250 20231114 54.07 59000 -47.12 20240711 27000 15.56 20240102 59000 -47.12 20240711 23600 32.20 20231123 0.64 N 281820 500 104 억 2614866 N N 272 N 00 N
4 20241121 141103 55 60.00 KOSPI 의료정밀 N N N Y 60 N 31450 500 2 1.62 1720827150 54923 69.91 30250 31850 30200 40200 21700 30950 31331.63 12.53 0 -1356 32716 31832 30816 29932 28916 31325 29425 104 9250 500 21660 50 1 20861556 6561 20.69 1.42 12 0.26 1520.00 22179.00 59000 20240711 -46.69 20250 20231114 55.31 59000 -46.69 20240711 27000 16.48 20240102 59000 -46.69 20240711 23600 33.26 20231123 0.64 N 281820 500 104 억 2614866 N N 272 N 00 N
5 20241121 131055 55 60.00 KOSPI 의료정밀 N N N Y 60 N 31700 750 2 2.42 615244450 19852 25.27 30250 31700 30200 40200 21700 30950 30991.56 12.53 0 5751 32716 31832 30816 29932 28916 31325 29425 104 9250 500 21660 50 1 20861556 6613 20.86 1.43 12 0.10 1520.00 22179.00 59000 20240711 -46.27 20250 20231114 56.54 59000 -46.27 20240711 27000 17.41 20240102 59000 -46.27 20240711 23600 34.32 20231123 0.64 N 281820 500 104 억 2614866 N N 272 N 00 N
6 20241121 121056 55 60.00 KOSPI 의료정밀 N N N Y 60 N 31000 50 2 0.16 424781300 13740 17.49 30250 31150 30200 40200 21700 30950 30915.67 12.53 0 4363 32716 31832 30816 29932 28916 31325 29425 104 9250 500 21660 50 1 20861556 6467 20.39 1.40 12 0.07 1520.00 22179.00 59000 20240711 -47.46 20250 20231114 53.09 59000 -47.46 20240711 27000 14.81 20240102 59000 -47.46 20240711 23600 31.36 20231123 0.64 N 281820 500 104 억 2614866 N N 272 N 00 N
7 20241121 111101 55 60.00 KOSPI 의료정밀 N N N Y 60 N 31050 100 2 0.32 280830150 9096 11.58 30250 31150 30200 40200 21700 30950 30874.03 12.53 0 3046 32716 31832 30816 29932 28916 31325 29425 104 9250 500 21660 50 1 20861556 6478 20.43 1.40 12 0.04 1520.00 22179.00 59000 20240711 -47.37 20250 20231114 53.33 59000 -47.37 20240711 27000 15.00 20240102 59000 -47.37 20240711 23600 31.57 20231123 0.64 N 281820 500 104 억 2614866 N N 272 N 00 N
8 20241121 101058 55 60.00 KOSPI 의료정밀 N N N Y 60 N 30800 -150 5 -0.48 120511300 3926 5.00 30250 30950 30200 40200 21700 30950 30695.70 12.53 0 203 32716 31832 30816 29932 28916 31325 29425 104 9250 500 21660 50 1 20861556 6425 20.26 1.39 12 0.02 1520.00 22179.00 59000 20240711 -47.80 20250 20231114 52.10 59000 -47.80 20240711 27000 14.07 20240102 59000 -47.80 20240711 23600 30.51 20231123 0.64 N 281820 500 104 억 2614866 N N 272 N 00 N
9 20241121 091101 55 60.00 KOSPI 의료정밀 N N N Y 60 N 30750 -200 5 -0.65 20388850 672 0.86 30250 30850 30200 40200 21700 30950 30340.55 12.53 0 154 32716 31832 30816 29932 28916 31325 29425 104 9250 500 21660 50 1 20861556 6415 20.23 1.39 12 0.00 1520.00 22179.00 59000 20240711 -47.88 20250 20231114 51.85 59000 -47.88 20240711 27000 13.89 20240102 59000 -47.88 20240711 23600 30.30 20231123 0.64 N 281820 500 104 억 2614866 N N 272 N 00 N
10 20241120 161051 55 60.00 KOSPI 의료정밀 N N N Y 60 N 30950 -100 5 -0.32 2400927950 78535 207.88 31150 31700 29800 40350 21750 31050 30571.10 12.59 0 -14377 31616 31332 30816 30532 30016 31475 30675 104 9300 500 21730 50 1 20861556 6457 20.36 1.40 12 0.38 1520.00 22179.00 59000 20240711 -47.54 20200 20231113 53.22 59000 -47.54 20240711 27000 14.63 20240102 59000 -47.54 20240711 23300 32.83 20231120 0.61 N 281820 500 104 억 2626217 N N 272 N 00 N
11 20241120 151105 55 60.00 KOSPI 의료정밀 N N N Y 60 N 31000 -50 5 -0.16 2190446050 71736 189.88 31150 31700 29800 40350 21750 31050 30534.82 12.59 0 -13343 31616 31332 30816 30532 30016 31475 30675 104 9300 500 21730 50 1 20861556 6467 20.39 1.40 12 0.34 1520.00 22179.00 59000 20240711 -47.46 20200 20231113 53.47 59000 -47.46 20240711 27000 14.81 20240102 59000 -47.46 20240711 23300 33.05 20231120 0.61 N 281820 500 104 억 2626217 N N 653 N 00 N
12 20241120 141108 55 60.00 KOSPI 의료정밀 N N N Y 60 N 30600 -450 5 -1.45 1368119300 45104 119.39 31150 31700 29800 40350 21750 31050 30332.55 12.59 0 -4873 31616 31332 30816 30532 30016 31475 30675 104 9300 500 21730 50 1 20861556 6384 20.13 1.38 12 0.22 1520.00 22179.00 59000 20240711 -48.14 20200 20231113 51.49 59000 -48.14 20240711 27000 13.33 20240102 59000 -48.14 20240711 23300 31.33 20231120 0.61 N 281820 500 104 억 2626217 N N 653 N 00 N