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
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
20241128,160924,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,10790,310,2,2.96,2358444280,220226,127.70,10480,10840,10470,13620,7340,10480,10709.03,7.31,0,13866,10693,10586,10393,10286,10093,10640,10340,622,3140,500,7750,10,1,124477353,13431,-2.61,0.46,12,0.18,-4139.00,23485.00,15340,20240819,-29.66,7870,20241113,37.10,15340,-29.66,20240819,7870,37.10,20241113,15340,-29.66,20240819,7870,37.10,20241113,0.85,N,137310,500,622 억,,9096957,N,N,144,N,00,N
20241128,150942,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,10760,280,2,2.67,2196105040,205182,118.97,10480,10840,10470,13620,7340,10480,10703.21,7.31,0,9561,10693,10586,10393,10286,10093,10640,10340,622,3140,500,7750,10,1,124477353,13394,-2.60,0.46,12,0.16,-4139.00,23485.00,15340,20240819,-29.86,7870,20241113,36.72,15340,-29.86,20240819,7870,36.72,20241113,15340,-29.86,20240819,7870,36.72,20241113,0.85,N,137310,500,622 억,,9096957,N,N,75,N,00,N
20241128,140938,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,10730,250,2,2.39,2056152840,192168,111.43,10480,10840,10470,13620,7340,10480,10699.77,7.31,0,7844,10693,10586,10393,10286,10093,10640,10340,622,3140,500,7750,10,1,124477353,13356,-2.59,0.46,12,0.15,-4139.00,23485.00,15340,20240819,-30.05,7870,20241113,36.34,15340,-30.05,20240819,7870,36.34,20241113,15340,-30.05,20240819,7870,36.34,20241113,0.85,N,137310,500,622 억,,9096957,N,N,75,N,00,N
20241128,130937,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,10730,250,2,2.39,1870404710,174781,101.34,10480,10840,10470,13620,7340,10480,10701.42,7.31,0,1220,10693,10586,10393,10286,10093,10640,10340,622,3140,500,7750,10,1,124477353,13356,-2.59,0.46,12,0.14,-4139.00,23485.00,15340,20240819,-30.05,7870,20241113,36.34,15340,-30.05,20240819,7870,36.34,20241113,15340,-30.05,20240819,7870,36.34,20241113,0.85,N,137310,500,622 억,,9096957,N,N,75,N,00,N
20241128,120942,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,10680,200,2,1.91,1638286130,153066,88.75,10480,10840,10470,13620,7340,10480,10703.14,7.31,0,5798,10693,10586,10393,10286,10093,10640,10340,622,3140,500,7750,10,1,124477353,13294,-2.58,0.45,12,0.12,-4139.00,23485.00,15340,20240819,-30.38,7870,20241113,35.71,15340,-30.38,20240819,7870,35.71,20241113,15340,-30.38,20240819,7870,35.71,20241113,0.85,N,137310,500,622 억,,9096957,N,N,75,N,00,N
20241128,110943,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,10710,230,2,2.19,1457182130,136117,78.93,10480,10840,10470,13620,7340,10480,10705.36,7.31,0,11256,10693,10586,10393,10286,10093,10640,10340,622,3140,500,7750,10,1,124477353,13332,-2.59,0.46,12,0.11,-4139.00,23485.00,15340,20240819,-30.18,7870,20241113,36.09,15340,-30.18,20240819,7870,36.09,20241113,15340,-30.18,20240819,7870,36.09,20241113,0.85,N,137310,500,622 억,,9096957,N,N,75,N,00,N
20241128,100940,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,10740,260,2,2.48,1150203340,107450,62.30,10480,10840,10470,13620,7340,10480,10704.54,7.31,0,14407,10693,10586,10393,10286,10093,10640,10340,622,3140,500,7750,10,1,124477353,13369,-2.59,0.46,12,0.09,-4139.00,23485.00,15340,20240819,-29.99,7870,20241113,36.47,15340,-29.99,20240819,7870,36.47,20241113,15340,-29.99,20240819,7870,36.47,20241113,0.85,N,137310,500,622 억,,9096957,N,N,75,N,00,N
20241128,090936,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,10640,160,2,1.53,185936810,17594,10.20,10480,10690,10470,13620,7340,10480,10568.19,7.31,0,4275,10693,10586,10393,10286,10093,10640,10340,622,3140,500,7750,10,1,124477353,13244,-2.57,0.45,12,0.01,-4139.00,23485.00,15340,20240819,-30.64,7870,20241113,35.20,15340,-30.64,20240819,7870,35.20,20241113,15340,-30.64,20240819,7870,35.20,20241113,0.85,N,137310,500,622 억,,9096957,N,N,75,N,00,N
20241127,160915,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,10480,130,2,1.26,1782837620,171583,103.16,10330,10500,10200,13450,7250,10350,10390.51,7.28,0,36029,10530,10440,10270,10180,10010,10485,10225,622,3100,500,7650,10,1,124477353,13045,-2.53,0.45,12,0.14,-4139.00,23485.00,15340,20240819,-31.68,7870,20241113,33.16,15340,-31.68,20240819,7870,33.16,20241113,15340,-31.68,20240819,7870,33.16,20241113,0.87,N,137310,500,622 억,,9064109,N,N,75,N,00,N
20241127,150934,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,10470,120,2,1.16,1698596390,163544,98.32,10330,10500,10200,13450,7250,10350,10386.17,7.28,0,32348,10530,10440,10270,10180,10010,10485,10225,622,3100,500,7650,10,1,124477353,13033,-2.53,0.45,12,0.13,-4139.00,23485.00,15340,20240819,-31.75,7870,20241113,33.04,15340,-31.75,20240819,7870,33.04,20241113,15340,-31.75,20240819,7870,33.04,20241113,0.87,N,137310,500,622 억,,9064109,N,N,440,N,00,N
20241127,140930,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,10410,60,2,0.58,1211712440,116972,70.32,10330,10480,10200,13450,7250,10350,10359.00,7.28,0,17250,10530,10440,10270,10180,10010,10485,10225,622,3100,500,7650,10,1,124477353,12958,-2.52,0.44,12,0.09,-4139.00,23485.00,15340,20240819,-32.14,7870,20241113,32.27,15340,-32.14,20240819,7870,32.27,20241113,15340,-32.14,20240819,7870,32.27,20241113,0.87,N,137310,500,622 억,,9064109,N,N,440,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 160924 55 40.00 KOSPI200 의료정밀 N N N Y 40 N 10790 310 2 2.96 2358444280 220226 127.70 10480 10840 10470 13620 7340 10480 10709.03 7.31 0 13866 10693 10586 10393 10286 10093 10640 10340 622 3140 500 7750 10 1 124477353 13431 -2.61 0.46 12 0.18 -4139.00 23485.00 15340 20240819 -29.66 7870 20241113 37.10 15340 -29.66 20240819 7870 37.10 20241113 15340 -29.66 20240819 7870 37.10 20241113 0.85 N 137310 500 622 억 9096957 N N 144 N 00 N
3 20241128 150942 55 40.00 KOSPI200 의료정밀 N N N Y 40 N 10760 280 2 2.67 2196105040 205182 118.97 10480 10840 10470 13620 7340 10480 10703.21 7.31 0 9561 10693 10586 10393 10286 10093 10640 10340 622 3140 500 7750 10 1 124477353 13394 -2.60 0.46 12 0.16 -4139.00 23485.00 15340 20240819 -29.86 7870 20241113 36.72 15340 -29.86 20240819 7870 36.72 20241113 15340 -29.86 20240819 7870 36.72 20241113 0.85 N 137310 500 622 억 9096957 N N 75 N 00 N
4 20241128 140938 55 40.00 KOSPI200 의료정밀 N N N Y 40 N 10730 250 2 2.39 2056152840 192168 111.43 10480 10840 10470 13620 7340 10480 10699.77 7.31 0 7844 10693 10586 10393 10286 10093 10640 10340 622 3140 500 7750 10 1 124477353 13356 -2.59 0.46 12 0.15 -4139.00 23485.00 15340 20240819 -30.05 7870 20241113 36.34 15340 -30.05 20240819 7870 36.34 20241113 15340 -30.05 20240819 7870 36.34 20241113 0.85 N 137310 500 622 억 9096957 N N 75 N 00 N
5 20241128 130937 55 40.00 KOSPI200 의료정밀 N N N Y 40 N 10730 250 2 2.39 1870404710 174781 101.34 10480 10840 10470 13620 7340 10480 10701.42 7.31 0 1220 10693 10586 10393 10286 10093 10640 10340 622 3140 500 7750 10 1 124477353 13356 -2.59 0.46 12 0.14 -4139.00 23485.00 15340 20240819 -30.05 7870 20241113 36.34 15340 -30.05 20240819 7870 36.34 20241113 15340 -30.05 20240819 7870 36.34 20241113 0.85 N 137310 500 622 억 9096957 N N 75 N 00 N
6 20241128 120942 55 40.00 KOSPI200 의료정밀 N N N Y 40 N 10680 200 2 1.91 1638286130 153066 88.75 10480 10840 10470 13620 7340 10480 10703.14 7.31 0 5798 10693 10586 10393 10286 10093 10640 10340 622 3140 500 7750 10 1 124477353 13294 -2.58 0.45 12 0.12 -4139.00 23485.00 15340 20240819 -30.38 7870 20241113 35.71 15340 -30.38 20240819 7870 35.71 20241113 15340 -30.38 20240819 7870 35.71 20241113 0.85 N 137310 500 622 억 9096957 N N 75 N 00 N
7 20241128 110943 55 40.00 KOSPI200 의료정밀 N N N Y 40 N 10710 230 2 2.19 1457182130 136117 78.93 10480 10840 10470 13620 7340 10480 10705.36 7.31 0 11256 10693 10586 10393 10286 10093 10640 10340 622 3140 500 7750 10 1 124477353 13332 -2.59 0.46 12 0.11 -4139.00 23485.00 15340 20240819 -30.18 7870 20241113 36.09 15340 -30.18 20240819 7870 36.09 20241113 15340 -30.18 20240819 7870 36.09 20241113 0.85 N 137310 500 622 억 9096957 N N 75 N 00 N
8 20241128 100940 55 40.00 KOSPI200 의료정밀 N N N Y 40 N 10740 260 2 2.48 1150203340 107450 62.30 10480 10840 10470 13620 7340 10480 10704.54 7.31 0 14407 10693 10586 10393 10286 10093 10640 10340 622 3140 500 7750 10 1 124477353 13369 -2.59 0.46 12 0.09 -4139.00 23485.00 15340 20240819 -29.99 7870 20241113 36.47 15340 -29.99 20240819 7870 36.47 20241113 15340 -29.99 20240819 7870 36.47 20241113 0.85 N 137310 500 622 억 9096957 N N 75 N 00 N
9 20241128 090936 55 40.00 KOSPI200 의료정밀 N N N Y 40 N 10640 160 2 1.53 185936810 17594 10.20 10480 10690 10470 13620 7340 10480 10568.19 7.31 0 4275 10693 10586 10393 10286 10093 10640 10340 622 3140 500 7750 10 1 124477353 13244 -2.57 0.45 12 0.01 -4139.00 23485.00 15340 20240819 -30.64 7870 20241113 35.20 15340 -30.64 20240819 7870 35.20 20241113 15340 -30.64 20240819 7870 35.20 20241113 0.85 N 137310 500 622 억 9096957 N N 75 N 00 N
10 20241127 160915 55 40.00 KOSPI200 의료정밀 N N N Y 40 N 10480 130 2 1.26 1782837620 171583 103.16 10330 10500 10200 13450 7250 10350 10390.51 7.28 0 36029 10530 10440 10270 10180 10010 10485 10225 622 3100 500 7650 10 1 124477353 13045 -2.53 0.45 12 0.14 -4139.00 23485.00 15340 20240819 -31.68 7870 20241113 33.16 15340 -31.68 20240819 7870 33.16 20241113 15340 -31.68 20240819 7870 33.16 20241113 0.87 N 137310 500 622 억 9064109 N N 75 N 00 N
11 20241127 150934 55 40.00 KOSPI200 의료정밀 N N N Y 40 N 10470 120 2 1.16 1698596390 163544 98.32 10330 10500 10200 13450 7250 10350 10386.17 7.28 0 32348 10530 10440 10270 10180 10010 10485 10225 622 3100 500 7650 10 1 124477353 13033 -2.53 0.45 12 0.13 -4139.00 23485.00 15340 20240819 -31.75 7870 20241113 33.04 15340 -31.75 20240819 7870 33.04 20241113 15340 -31.75 20240819 7870 33.04 20241113 0.87 N 137310 500 622 억 9064109 N N 440 N 00 N
12 20241127 140930 55 40.00 KOSPI200 의료정밀 N N N Y 40 N 10410 60 2 0.58 1211712440 116972 70.32 10330 10480 10200 13450 7250 10350 10359.00 7.28 0 17250 10530 10440 10270 10180 10010 10485 10225 622 3100 500 7650 10 1 124477353 12958 -2.52 0.44 12 0.09 -4139.00 23485.00 15340 20240819 -32.14 7870 20241113 32.27 15340 -32.14 20240819 7870 32.27 20241113 15340 -32.14 20240819 7870 32.27 20241113 0.87 N 137310 500 622 억 9064109 N N 440 N 00 N