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
029460/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
20241128,160420,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,17640,-120,5,-0.68,289618810,16423,70.29,17590,17760,17500,23050,12440,17760,17634.95,9.22,0,-769,18066,17912,17676,17522,17286,17795,17405,68,5290,500,13140,10,1,13554044,2391,5.03,0.30,12,0.12,3508.00,57953.00,26350,20240327,-33.06,16180,20241115,9.02,26350,-33.06,20240327,16180,9.02,20241115,26350,-33.06,20240327,16180,9.02,20241115,0.28,N,029460,500,67 억,,1250142,N,N,23,N,00,N
20241128,150427,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,17680,-80,5,-0.45,233224590,13227,56.61,17590,17760,17500,23050,12440,17760,17632.46,9.22,0,306,18066,17912,17676,17522,17286,17795,17405,68,5290,500,13140,10,1,13554044,2396,5.04,0.31,12,0.10,3508.00,57953.00,26350,20240327,-32.90,16180,20241115,9.27,26350,-32.90,20240327,16180,9.27,20241115,26350,-32.90,20240327,16180,9.27,20241115,0.28,N,029460,500,67 억,,1250142,N,N,8,N,00,N
20241128,140429,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,17670,-90,5,-0.51,165305140,9379,40.14,17590,17760,17500,23050,12440,17760,17625.03,9.22,0,-245,18066,17912,17676,17522,17286,17795,17405,68,5290,500,13140,10,1,13554044,2395,5.04,0.30,12,0.07,3508.00,57953.00,26350,20240327,-32.94,16180,20241115,9.21,26350,-32.94,20240327,16180,9.21,20241115,26350,-32.94,20240327,16180,9.21,20241115,0.28,N,029460,500,67 억,,1250142,N,N,8,N,00,N
20241128,130425,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,17590,-170,5,-0.96,94823660,5385,23.05,17590,17760,17500,23050,12440,17760,17608.85,9.22,0,-118,18066,17912,17676,17522,17286,17795,17405,68,5290,500,13140,10,1,13554044,2384,5.01,0.30,12,0.04,3508.00,57953.00,26350,20240327,-33.24,16180,20241115,8.71,26350,-33.24,20240327,16180,8.71,20241115,26350,-33.24,20240327,16180,8.71,20241115,0.28,N,029460,500,67 억,,1250142,N,N,8,N,00,N
20241128,120429,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,17550,-210,5,-1.18,88229710,5009,21.44,17590,17760,17500,23050,12440,17760,17614.24,9.22,0,68,18066,17912,17676,17522,17286,17795,17405,68,5290,500,13140,10,1,13554044,2379,5.00,0.30,12,0.04,3508.00,57953.00,26350,20240327,-33.40,16180,20241115,8.47,26350,-33.40,20240327,16180,8.47,20241115,26350,-33.40,20240327,16180,8.47,20241115,0.28,N,029460,500,67 억,,1250142,N,N,8,N,00,N
20241128,110431,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,17520,-240,5,-1.35,77239730,4382,18.75,17590,17760,17500,23050,12440,17760,17626.59,9.22,0,143,18066,17912,17676,17522,17286,17795,17405,68,5290,500,13140,10,1,13554044,2375,4.99,0.30,12,0.03,3508.00,57953.00,26350,20240327,-33.51,16180,20241115,8.28,26350,-33.51,20240327,16180,8.28,20241115,26350,-33.51,20240327,16180,8.28,20241115,0.28,N,029460,500,67 억,,1250142,N,N,8,N,00,N
20241128,100428,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,17740,-20,5,-0.11,22669990,1290,5.52,17590,17760,17500,23050,12440,17760,17573.64,9.22,0,764,18066,17912,17676,17522,17286,17795,17405,68,5290,500,13140,10,1,13554044,2404,5.06,0.31,12,0.01,3508.00,57953.00,26350,20240327,-32.68,16180,20241115,9.64,26350,-32.68,20240327,16180,9.64,20241115,26350,-32.68,20240327,16180,9.64,20241115,0.28,N,029460,500,67 억,,1250142,N,N,8,N,00,N
20241128,090425,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,17750,-10,5,-0.06,1037970,59,0.25,17590,17750,17590,23050,12440,17760,17592.71,9.22,0,22,18066,17912,17676,17522,17286,17795,17405,68,5290,500,13140,10,1,13554044,2406,5.06,0.31,12,0.00,3508.00,57953.00,26350,20240327,-32.64,16180,20241115,9.70,26350,-32.64,20240327,16180,9.70,20241115,26350,-32.64,20240327,16180,9.70,20241115,0.28,N,029460,500,67 억,,1250142,N,N,8,N,00,N
20241127,160416,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,17760,-130,5,-0.73,409776840,23365,131.93,17810,17830,17440,23250,12530,17890,17538.06,9.27,0,-4280,18363,18126,17713,17476,17063,18245,17595,68,5360,500,13230,10,1,13554044,2407,5.06,0.31,12,0.17,3508.00,57953.00,26350,20240327,-32.60,16180,20241115,9.77,26350,-32.60,20240327,16180,9.77,20241115,26350,-32.60,20240327,16180,9.77,20241115,0.28,N,029460,500,67 억,,1256196,N,N,8,N,00,N
20241127,150422,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,17600,-290,5,-1.62,354199860,20223,114.19,17810,17810,17440,23250,12530,17890,17514.70,9.27,0,-3211,18363,18126,17713,17476,17063,18245,17595,68,5360,500,13230,10,1,13554044,2386,5.02,0.30,12,0.15,3508.00,57953.00,26350,20240327,-33.21,16180,20241115,8.78,26350,-33.21,20240327,16180,8.78,20241115,26350,-33.21,20240327,16180,8.78,20241115,0.28,N,029460,500,67 억,,1256196,N,N,20,N,00,N
20241127,140423,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,17510,-380,5,-2.12,75659490,4313,24.35,17810,17810,17440,23250,12530,17890,17542.20,9.27,0,-1903,18363,18126,17713,17476,17063,18245,17595,68,5360,500,13230,10,1,13554044,2373,4.99,0.30,12,0.03,3508.00,57953.00,26350,20240327,-33.55,16180,20241115,8.22,26350,-33.55,20240327,16180,8.22,20241115,26350,-33.55,20240327,16180,8.22,20241115,0.28,N,029460,500,67 억,,1256196,N,N,20,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 160420 55 60.00 KOSPI 의료정밀 N N N Y 60 N 17640 -120 5 -0.68 289618810 16423 70.29 17590 17760 17500 23050 12440 17760 17634.95 9.22 0 -769 18066 17912 17676 17522 17286 17795 17405 68 5290 500 13140 10 1 13554044 2391 5.03 0.30 12 0.12 3508.00 57953.00 26350 20240327 -33.06 16180 20241115 9.02 26350 -33.06 20240327 16180 9.02 20241115 26350 -33.06 20240327 16180 9.02 20241115 0.28 N 029460 500 67 억 1250142 N N 23 N 00 N
3 20241128 150427 55 60.00 KOSPI 의료정밀 N N N Y 60 N 17680 -80 5 -0.45 233224590 13227 56.61 17590 17760 17500 23050 12440 17760 17632.46 9.22 0 306 18066 17912 17676 17522 17286 17795 17405 68 5290 500 13140 10 1 13554044 2396 5.04 0.31 12 0.10 3508.00 57953.00 26350 20240327 -32.90 16180 20241115 9.27 26350 -32.90 20240327 16180 9.27 20241115 26350 -32.90 20240327 16180 9.27 20241115 0.28 N 029460 500 67 억 1250142 N N 8 N 00 N
4 20241128 140429 55 60.00 KOSPI 의료정밀 N N N Y 60 N 17670 -90 5 -0.51 165305140 9379 40.14 17590 17760 17500 23050 12440 17760 17625.03 9.22 0 -245 18066 17912 17676 17522 17286 17795 17405 68 5290 500 13140 10 1 13554044 2395 5.04 0.30 12 0.07 3508.00 57953.00 26350 20240327 -32.94 16180 20241115 9.21 26350 -32.94 20240327 16180 9.21 20241115 26350 -32.94 20240327 16180 9.21 20241115 0.28 N 029460 500 67 억 1250142 N N 8 N 00 N
5 20241128 130425 55 60.00 KOSPI 의료정밀 N N N Y 60 N 17590 -170 5 -0.96 94823660 5385 23.05 17590 17760 17500 23050 12440 17760 17608.85 9.22 0 -118 18066 17912 17676 17522 17286 17795 17405 68 5290 500 13140 10 1 13554044 2384 5.01 0.30 12 0.04 3508.00 57953.00 26350 20240327 -33.24 16180 20241115 8.71 26350 -33.24 20240327 16180 8.71 20241115 26350 -33.24 20240327 16180 8.71 20241115 0.28 N 029460 500 67 억 1250142 N N 8 N 00 N
6 20241128 120429 55 60.00 KOSPI 의료정밀 N N N Y 60 N 17550 -210 5 -1.18 88229710 5009 21.44 17590 17760 17500 23050 12440 17760 17614.24 9.22 0 68 18066 17912 17676 17522 17286 17795 17405 68 5290 500 13140 10 1 13554044 2379 5.00 0.30 12 0.04 3508.00 57953.00 26350 20240327 -33.40 16180 20241115 8.47 26350 -33.40 20240327 16180 8.47 20241115 26350 -33.40 20240327 16180 8.47 20241115 0.28 N 029460 500 67 억 1250142 N N 8 N 00 N
7 20241128 110431 55 60.00 KOSPI 의료정밀 N N N Y 60 N 17520 -240 5 -1.35 77239730 4382 18.75 17590 17760 17500 23050 12440 17760 17626.59 9.22 0 143 18066 17912 17676 17522 17286 17795 17405 68 5290 500 13140 10 1 13554044 2375 4.99 0.30 12 0.03 3508.00 57953.00 26350 20240327 -33.51 16180 20241115 8.28 26350 -33.51 20240327 16180 8.28 20241115 26350 -33.51 20240327 16180 8.28 20241115 0.28 N 029460 500 67 억 1250142 N N 8 N 00 N
8 20241128 100428 55 60.00 KOSPI 의료정밀 N N N Y 60 N 17740 -20 5 -0.11 22669990 1290 5.52 17590 17760 17500 23050 12440 17760 17573.64 9.22 0 764 18066 17912 17676 17522 17286 17795 17405 68 5290 500 13140 10 1 13554044 2404 5.06 0.31 12 0.01 3508.00 57953.00 26350 20240327 -32.68 16180 20241115 9.64 26350 -32.68 20240327 16180 9.64 20241115 26350 -32.68 20240327 16180 9.64 20241115 0.28 N 029460 500 67 억 1250142 N N 8 N 00 N
9 20241128 090425 55 60.00 KOSPI 의료정밀 N N N Y 60 N 17750 -10 5 -0.06 1037970 59 0.25 17590 17750 17590 23050 12440 17760 17592.71 9.22 0 22 18066 17912 17676 17522 17286 17795 17405 68 5290 500 13140 10 1 13554044 2406 5.06 0.31 12 0.00 3508.00 57953.00 26350 20240327 -32.64 16180 20241115 9.70 26350 -32.64 20240327 16180 9.70 20241115 26350 -32.64 20240327 16180 9.70 20241115 0.28 N 029460 500 67 억 1250142 N N 8 N 00 N
10 20241127 160416 55 60.00 KOSPI 의료정밀 N N N Y 60 N 17760 -130 5 -0.73 409776840 23365 131.93 17810 17830 17440 23250 12530 17890 17538.06 9.27 0 -4280 18363 18126 17713 17476 17063 18245 17595 68 5360 500 13230 10 1 13554044 2407 5.06 0.31 12 0.17 3508.00 57953.00 26350 20240327 -32.60 16180 20241115 9.77 26350 -32.60 20240327 16180 9.77 20241115 26350 -32.60 20240327 16180 9.77 20241115 0.28 N 029460 500 67 억 1256196 N N 8 N 00 N
11 20241127 150422 55 60.00 KOSPI 의료정밀 N N N Y 60 N 17600 -290 5 -1.62 354199860 20223 114.19 17810 17810 17440 23250 12530 17890 17514.70 9.27 0 -3211 18363 18126 17713 17476 17063 18245 17595 68 5360 500 13230 10 1 13554044 2386 5.02 0.30 12 0.15 3508.00 57953.00 26350 20240327 -33.21 16180 20241115 8.78 26350 -33.21 20240327 16180 8.78 20241115 26350 -33.21 20240327 16180 8.78 20241115 0.28 N 029460 500 67 억 1256196 N N 20 N 00 N
12 20241127 140423 55 60.00 KOSPI 의료정밀 N N N Y 60 N 17510 -380 5 -2.12 75659490 4313 24.35 17810 17810 17440 23250 12530 17890 17542.20 9.27 0 -1903 18363 18126 17713 17476 17063 18245 17595 68 5360 500 13230 10 1 13554044 2373 4.99 0.30 12 0.03 3508.00 57953.00 26350 20240327 -33.55 16180 20241115 8.22 26350 -33.55 20240327 16180 8.22 20241115 26350 -33.55 20240327 16180 8.22 20241115 0.28 N 029460 500 67 억 1256196 N N 20 N 00 N