ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
025560/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
20241128,160409,57,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,954,-14,5,-1.45,607371092,635521,184.11,960,971,937,1258,678,968,955.73,1.20,0,-122775,992,980,967,955,942,973,948,156,290,500,650,1,1,31166865,297,-0.88,0.37,12,2.04,-1086.00,2549.00,2363,20240329,-59.63,912,20240909,4.61,2363,-59.63,20240329,912,4.61,20240909,3160,-69.81,20240329,937,1.81,20241128,0.44,N,025560,500,155 억,,373743,N,N,0,N,00,N
20241128,150417,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,951,-17,5,-1.76,483215679,504260,146.08,960,971,947,1258,678,968,958.27,1.20,0,-105641,992,980,967,955,942,973,948,156,290,500,650,1,1,31166865,296,-0.88,0.37,12,1.62,-1086.00,2549.00,2363,20240329,-59.75,912,20240909,4.28,2363,-59.75,20240329,912,4.28,20240909,3160,-69.91,20240329,940,1.17,20241120,0.44,N,025560,500,155 억,,373743,N,N,0,N,00,N
20241128,140419,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,957,-11,5,-1.14,309368234,323227,93.64,960,971,949,1258,678,968,957.12,1.20,0,-87857,992,980,967,955,942,973,948,156,290,500,650,1,1,31166865,298,-0.88,0.38,12,1.04,-1086.00,2549.00,2363,20240329,-59.50,912,20240909,4.93,2363,-59.50,20240329,912,4.93,20240909,3160,-69.72,20240329,940,1.81,20241120,0.44,N,025560,500,155 억,,373743,N,N,0,N,00,N
20241128,130414,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,954,-14,5,-1.45,290776467,303749,88.00,960,971,949,1258,678,968,957.29,1.20,0,-81433,992,980,967,955,942,973,948,156,290,500,650,1,1,31166865,297,-0.88,0.37,12,0.97,-1086.00,2549.00,2363,20240329,-59.63,912,20240909,4.61,2363,-59.63,20240329,912,4.61,20240909,3160,-69.81,20240329,940,1.49,20241120,0.44,N,025560,500,155 억,,373743,N,N,0,N,00,N
20241128,120418,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,957,-11,5,-1.14,195983110,204308,59.19,960,971,955,1258,678,968,959.25,1.20,0,-45306,992,980,967,955,942,973,948,156,290,500,650,1,1,31166865,298,-0.88,0.38,12,0.66,-1086.00,2549.00,2363,20240329,-59.50,912,20240909,4.93,2363,-59.50,20240329,912,4.93,20240909,3160,-69.72,20240329,940,1.81,20241120,0.44,N,025560,500,155 억,,373743,N,N,0,N,00,N
20241128,110421,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,959,-9,5,-0.93,141259556,147267,42.66,960,971,955,1258,678,968,959.21,1.20,0,-7758,992,980,967,955,942,973,948,156,290,500,650,1,1,31166865,299,-0.88,0.38,12,0.47,-1086.00,2549.00,2363,20240329,-59.42,912,20240909,5.15,2363,-59.42,20240329,912,5.15,20240909,3160,-69.65,20240329,940,2.02,20241120,0.44,N,025560,500,155 억,,373743,N,N,0,N,00,N
20241128,100417,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,957,-11,5,-1.14,119913584,124983,36.21,960,971,955,1258,678,968,959.44,1.20,0,-9109,992,980,967,955,942,973,948,156,290,500,650,1,1,31166865,298,-0.88,0.38,12,0.40,-1086.00,2549.00,2363,20240329,-59.50,912,20240909,4.93,2363,-59.50,20240329,912,4.93,20240909,3160,-69.72,20240329,940,1.81,20241120,0.44,N,025560,500,155 억,,373743,N,N,0,N,00,N
20241128,090415,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,968,0,3,0.00,5896312,6148,1.78,960,971,955,1258,678,968,959.06,1.20,0,-3321,992,980,967,955,942,973,948,156,290,500,650,1,1,31166865,302,-0.89,0.38,12,0.02,-1086.00,2549.00,2363,20240329,-59.04,912,20240909,6.14,2363,-59.04,20240329,912,6.14,20240909,3160,-69.37,20240329,940,2.98,20241120,0.44,N,025560,500,155 억,,373743,N,N,0,N,00,N
20241127,160406,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,968,-6,5,-0.62,332190325,344647,70.31,975,979,954,1266,682,974,963.86,1.23,0,-11292,1014,994,984,964,954,989,959,156,292,500,660,1,1,31166865,302,-0.89,0.38,12,1.11,-1086.00,2549.00,2363,20240329,-59.04,912,20240909,6.14,2363,-59.04,20240329,912,6.14,20240909,3160,-69.37,20240329,940,2.98,20241120,0.49,N,025560,500,155 억,,384089,N,N,0,N,00,N
20241127,150412,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,965,-9,5,-0.92,298258339,309474,63.14,975,979,954,1266,682,974,963.76,1.23,0,-13107,1014,994,984,964,954,989,959,156,292,500,660,1,1,31166865,301,-0.89,0.38,12,0.99,-1086.00,2549.00,2363,20240329,-59.16,912,20240909,5.81,2363,-59.16,20240329,912,5.81,20240909,3160,-69.46,20240329,940,2.66,20241120,0.49,N,025560,500,155 억,,384089,N,N,0,N,00,N
20241127,140413,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,969,-5,5,-0.51,269518633,279747,57.07,975,979,954,1266,682,974,963.44,1.23,0,-11517,1014,994,984,964,954,989,959,156,292,500,660,1,1,31166865,302,-0.89,0.38,12,0.90,-1086.00,2549.00,2363,20240329,-58.99,912,20240909,6.25,2363,-58.99,20240329,912,6.25,20240909,3160,-69.34,20240329,940,3.09,20241120,0.49,N,025560,500,155 억,,384089,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 20241128 160409 57 100.00 KOSPI 신저가 의료정밀 N N N N N 954 -14 5 -1.45 607371092 635521 184.11 960 971 937 1258 678 968 955.73 1.20 0 -122775 992 980 967 955 942 973 948 156 290 500 650 1 1 31166865 297 -0.88 0.37 12 2.04 -1086.00 2549.00 2363 20240329 -59.63 912 20240909 4.61 2363 -59.63 20240329 912 4.61 20240909 3160 -69.81 20240329 937 1.81 20241128 0.44 N 025560 500 155 억 373743 N N 0 N 00 N
3 20241128 150417 57 100.00 KOSPI 의료정밀 N N N N N 951 -17 5 -1.76 483215679 504260 146.08 960 971 947 1258 678 968 958.27 1.20 0 -105641 992 980 967 955 942 973 948 156 290 500 650 1 1 31166865 296 -0.88 0.37 12 1.62 -1086.00 2549.00 2363 20240329 -59.75 912 20240909 4.28 2363 -59.75 20240329 912 4.28 20240909 3160 -69.91 20240329 940 1.17 20241120 0.44 N 025560 500 155 억 373743 N N 0 N 00 N
4 20241128 140419 57 100.00 KOSPI 의료정밀 N N N N N 957 -11 5 -1.14 309368234 323227 93.64 960 971 949 1258 678 968 957.12 1.20 0 -87857 992 980 967 955 942 973 948 156 290 500 650 1 1 31166865 298 -0.88 0.38 12 1.04 -1086.00 2549.00 2363 20240329 -59.50 912 20240909 4.93 2363 -59.50 20240329 912 4.93 20240909 3160 -69.72 20240329 940 1.81 20241120 0.44 N 025560 500 155 억 373743 N N 0 N 00 N
5 20241128 130414 57 100.00 KOSPI 의료정밀 N N N N N 954 -14 5 -1.45 290776467 303749 88.00 960 971 949 1258 678 968 957.29 1.20 0 -81433 992 980 967 955 942 973 948 156 290 500 650 1 1 31166865 297 -0.88 0.37 12 0.97 -1086.00 2549.00 2363 20240329 -59.63 912 20240909 4.61 2363 -59.63 20240329 912 4.61 20240909 3160 -69.81 20240329 940 1.49 20241120 0.44 N 025560 500 155 억 373743 N N 0 N 00 N
6 20241128 120418 57 100.00 KOSPI 의료정밀 N N N N N 957 -11 5 -1.14 195983110 204308 59.19 960 971 955 1258 678 968 959.25 1.20 0 -45306 992 980 967 955 942 973 948 156 290 500 650 1 1 31166865 298 -0.88 0.38 12 0.66 -1086.00 2549.00 2363 20240329 -59.50 912 20240909 4.93 2363 -59.50 20240329 912 4.93 20240909 3160 -69.72 20240329 940 1.81 20241120 0.44 N 025560 500 155 억 373743 N N 0 N 00 N
7 20241128 110421 57 100.00 KOSPI 의료정밀 N N N N N 959 -9 5 -0.93 141259556 147267 42.66 960 971 955 1258 678 968 959.21 1.20 0 -7758 992 980 967 955 942 973 948 156 290 500 650 1 1 31166865 299 -0.88 0.38 12 0.47 -1086.00 2549.00 2363 20240329 -59.42 912 20240909 5.15 2363 -59.42 20240329 912 5.15 20240909 3160 -69.65 20240329 940 2.02 20241120 0.44 N 025560 500 155 억 373743 N N 0 N 00 N
8 20241128 100417 57 100.00 KOSPI 의료정밀 N N N N N 957 -11 5 -1.14 119913584 124983 36.21 960 971 955 1258 678 968 959.44 1.20 0 -9109 992 980 967 955 942 973 948 156 290 500 650 1 1 31166865 298 -0.88 0.38 12 0.40 -1086.00 2549.00 2363 20240329 -59.50 912 20240909 4.93 2363 -59.50 20240329 912 4.93 20240909 3160 -69.72 20240329 940 1.81 20241120 0.44 N 025560 500 155 억 373743 N N 0 N 00 N
9 20241128 090415 57 100.00 KOSPI 의료정밀 N N N N N 968 0 3 0.00 5896312 6148 1.78 960 971 955 1258 678 968 959.06 1.20 0 -3321 992 980 967 955 942 973 948 156 290 500 650 1 1 31166865 302 -0.89 0.38 12 0.02 -1086.00 2549.00 2363 20240329 -59.04 912 20240909 6.14 2363 -59.04 20240329 912 6.14 20240909 3160 -69.37 20240329 940 2.98 20241120 0.44 N 025560 500 155 억 373743 N N 0 N 00 N
10 20241127 160406 57 100.00 KOSPI 의료정밀 N N N N N 968 -6 5 -0.62 332190325 344647 70.31 975 979 954 1266 682 974 963.86 1.23 0 -11292 1014 994 984 964 954 989 959 156 292 500 660 1 1 31166865 302 -0.89 0.38 12 1.11 -1086.00 2549.00 2363 20240329 -59.04 912 20240909 6.14 2363 -59.04 20240329 912 6.14 20240909 3160 -69.37 20240329 940 2.98 20241120 0.49 N 025560 500 155 억 384089 N N 0 N 00 N
11 20241127 150412 57 100.00 KOSPI 의료정밀 N N N N N 965 -9 5 -0.92 298258339 309474 63.14 975 979 954 1266 682 974 963.76 1.23 0 -13107 1014 994 984 964 954 989 959 156 292 500 660 1 1 31166865 301 -0.89 0.38 12 0.99 -1086.00 2549.00 2363 20240329 -59.16 912 20240909 5.81 2363 -59.16 20240329 912 5.81 20240909 3160 -69.46 20240329 940 2.66 20241120 0.49 N 025560 500 155 억 384089 N N 0 N 00 N
12 20241127 140413 57 100.00 KOSPI 의료정밀 N N N N N 969 -5 5 -0.51 269518633 279747 57.07 975 979 954 1266 682 974 963.44 1.23 0 -11517 1014 994 984 964 954 989 959 156 292 500 660 1 1 31166865 302 -0.89 0.38 12 0.90 -1086.00 2549.00 2363 20240329 -58.99 912 20240909 6.25 2363 -58.99 20240329 912 6.25 20240909 3160 -69.34 20240329 940 3.09 20241120 0.49 N 025560 500 155 억 384089 N N 0 N 00 N