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
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
20241128,161201,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,33200,500,2,1.53,901845350,27966,44.69,32700,33500,31700,42500,22900,32700,32246.80,12.41,0,-8592,34300,33500,32600,31800,30900,33050,31350,104,9800,500,22890,50,1,20861556,6926,21.84,1.50,12,0.13,1520.00,22179.00,59000,20240711,-43.73,23600,20231123,40.68,59000,-43.73,20240711,27000,22.96,20240102,59000,-43.73,20240711,25000,32.80,20231221,0.52,N,281820,500,104 억,,2589562,N,N,19,N,00,N
20241128,151224,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,32750,50,2,0.15,848106800,26338,42.09,32700,32850,31700,42500,22900,32700,32200.88,12.41,0,-8327,34300,33500,32600,31800,30900,33050,31350,104,9800,500,22890,50,1,20861556,6832,21.55,1.48,12,0.13,1520.00,22179.00,59000,20240711,-44.49,23600,20231123,38.77,59000,-44.49,20240711,27000,21.30,20240102,59000,-44.49,20240711,25000,31.00,20231221,0.52,N,281820,500,104 억,,2589562,N,N,247,N,00,N
20241128,141221,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,32100,-600,5,-1.83,561028800,17514,27.99,32700,32700,31700,42500,22900,32700,32033.16,12.41,0,-4676,34300,33500,32600,31800,30900,33050,31350,104,9800,500,22890,50,1,20861556,6697,21.12,1.45,12,0.08,1520.00,22179.00,59000,20240711,-45.59,23600,20231123,36.02,59000,-45.59,20240711,27000,18.89,20240102,59000,-45.59,20240711,25000,28.40,20231221,0.52,N,281820,500,104 억,,2589562,N,N,247,N,00,N
20241128,131220,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,32150,-550,5,-1.68,490180400,15303,24.45,32700,32700,31700,42500,22900,32700,32031.65,12.41,0,-3580,34300,33500,32600,31800,30900,33050,31350,104,9800,500,22890,50,1,20861556,6707,21.15,1.45,12,0.07,1520.00,22179.00,59000,20240711,-45.51,23600,20231123,36.23,59000,-45.51,20240711,27000,19.07,20240102,59000,-45.51,20240711,25000,28.60,20231221,0.52,N,281820,500,104 억,,2589562,N,N,247,N,00,N
20241128,121219,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,32100,-600,5,-1.83,430686850,13452,21.49,32700,32700,31700,42500,22900,32700,32016.57,12.41,0,-2285,34300,33500,32600,31800,30900,33050,31350,104,9800,500,22890,50,1,20861556,6697,21.12,1.45,12,0.06,1520.00,22179.00,59000,20240711,-45.59,23600,20231123,36.02,59000,-45.59,20240711,27000,18.89,20240102,59000,-45.59,20240711,25000,28.40,20231221,0.52,N,281820,500,104 억,,2589562,N,N,247,N,00,N
20241128,111223,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,31850,-850,5,-2.60,349054350,10904,17.42,32700,32700,31700,42500,22900,32700,32011.59,12.41,0,-1317,34300,33500,32600,31800,30900,33050,31350,104,9800,500,22890,50,1,20861556,6644,20.95,1.44,12,0.05,1520.00,22179.00,59000,20240711,-46.02,23600,20231123,34.96,59000,-46.02,20240711,27000,17.96,20240102,59000,-46.02,20240711,25000,27.40,20231221,0.52,N,281820,500,104 억,,2589562,N,N,247,N,00,N
20241128,101221,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,32300,-400,5,-1.22,185556650,5771,9.22,32700,32700,31700,42500,22900,32700,32153.29,12.41,0,-1673,34300,33500,32600,31800,30900,33050,31350,104,9800,500,22890,50,1,20861556,6738,21.25,1.46,12,0.03,1520.00,22179.00,59000,20240711,-45.25,23600,20231123,36.86,59000,-45.25,20240711,27000,19.63,20240102,59000,-45.25,20240711,25000,29.20,20231221,0.52,N,281820,500,104 억,,2589562,N,N,247,N,00,N
20241128,091218,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,32350,-350,5,-1.07,26074600,807,1.29,32700,32700,32100,42500,22900,32700,32310.53,12.41,0,-404,34300,33500,32600,31800,30900,33050,31350,104,9800,500,22890,50,1,20861556,6749,21.28,1.46,12,0.00,1520.00,22179.00,59000,20240711,-45.17,23600,20231123,37.08,59000,-45.17,20240711,27000,19.81,20240102,59000,-45.17,20240711,25000,29.40,20231221,0.52,N,281820,500,104 억,,2589562,N,N,247,N,00,N
20241127,161148,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,32700,-550,5,-1.65,2032189000,62564,139.10,33250,33400,31700,43200,23300,33250,32481.74,12.52,0,-22731,34650,33950,32750,32050,30850,34300,32400,104,9950,500,23270,50,1,20861556,6822,21.51,1.47,12,0.30,1520.00,22179.00,59000,20240711,-44.58,23300,20231120,40.34,59000,-44.58,20240711,27000,21.11,20240102,59000,-44.58,20240711,25000,30.80,20231221,0.60,N,281820,500,104 억,,2612308,N,N,247,N,00,N
20241127,151212,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,32650,-600,5,-1.80,1959422550,60324,134.12,33250,33400,31700,43200,23300,33250,32481.64,12.52,0,-23136,34650,33950,32750,32050,30850,34300,32400,104,9950,500,23270,50,1,20861556,6811,21.48,1.47,12,0.29,1520.00,22179.00,59000,20240711,-44.66,23300,20231120,40.13,59000,-44.66,20240711,27000,20.93,20240102,59000,-44.66,20240711,25000,30.60,20231221,0.60,N,281820,500,104 억,,2612308,N,N,897,N,00,N
20241127,141206,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,32700,-550,5,-1.65,1395991950,43070,95.76,33250,33400,31700,43200,23300,33250,32412.17,12.52,0,-15257,34650,33950,32750,32050,30850,34300,32400,104,9950,500,23270,50,1,20861556,6822,21.51,1.47,12,0.21,1520.00,22179.00,59000,20240711,-44.58,23300,20231120,40.34,59000,-44.58,20240711,27000,21.11,20240102,59000,-44.58,20240711,25000,30.80,20231221,0.60,N,281820,500,104 억,,2612308,N,N,897,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 161201 55 60.00 KOSPI 의료정밀 N N N Y 60 N 33200 500 2 1.53 901845350 27966 44.69 32700 33500 31700 42500 22900 32700 32246.80 12.41 0 -8592 34300 33500 32600 31800 30900 33050 31350 104 9800 500 22890 50 1 20861556 6926 21.84 1.50 12 0.13 1520.00 22179.00 59000 20240711 -43.73 23600 20231123 40.68 59000 -43.73 20240711 27000 22.96 20240102 59000 -43.73 20240711 25000 32.80 20231221 0.52 N 281820 500 104 억 2589562 N N 19 N 00 N
3 20241128 151224 55 60.00 KOSPI 의료정밀 N N N Y 60 N 32750 50 2 0.15 848106800 26338 42.09 32700 32850 31700 42500 22900 32700 32200.88 12.41 0 -8327 34300 33500 32600 31800 30900 33050 31350 104 9800 500 22890 50 1 20861556 6832 21.55 1.48 12 0.13 1520.00 22179.00 59000 20240711 -44.49 23600 20231123 38.77 59000 -44.49 20240711 27000 21.30 20240102 59000 -44.49 20240711 25000 31.00 20231221 0.52 N 281820 500 104 억 2589562 N N 247 N 00 N
4 20241128 141221 55 60.00 KOSPI 의료정밀 N N N Y 60 N 32100 -600 5 -1.83 561028800 17514 27.99 32700 32700 31700 42500 22900 32700 32033.16 12.41 0 -4676 34300 33500 32600 31800 30900 33050 31350 104 9800 500 22890 50 1 20861556 6697 21.12 1.45 12 0.08 1520.00 22179.00 59000 20240711 -45.59 23600 20231123 36.02 59000 -45.59 20240711 27000 18.89 20240102 59000 -45.59 20240711 25000 28.40 20231221 0.52 N 281820 500 104 억 2589562 N N 247 N 00 N
5 20241128 131220 55 60.00 KOSPI 의료정밀 N N N Y 60 N 32150 -550 5 -1.68 490180400 15303 24.45 32700 32700 31700 42500 22900 32700 32031.65 12.41 0 -3580 34300 33500 32600 31800 30900 33050 31350 104 9800 500 22890 50 1 20861556 6707 21.15 1.45 12 0.07 1520.00 22179.00 59000 20240711 -45.51 23600 20231123 36.23 59000 -45.51 20240711 27000 19.07 20240102 59000 -45.51 20240711 25000 28.60 20231221 0.52 N 281820 500 104 억 2589562 N N 247 N 00 N
6 20241128 121219 55 60.00 KOSPI 의료정밀 N N N Y 60 N 32100 -600 5 -1.83 430686850 13452 21.49 32700 32700 31700 42500 22900 32700 32016.57 12.41 0 -2285 34300 33500 32600 31800 30900 33050 31350 104 9800 500 22890 50 1 20861556 6697 21.12 1.45 12 0.06 1520.00 22179.00 59000 20240711 -45.59 23600 20231123 36.02 59000 -45.59 20240711 27000 18.89 20240102 59000 -45.59 20240711 25000 28.40 20231221 0.52 N 281820 500 104 억 2589562 N N 247 N 00 N
7 20241128 111223 55 60.00 KOSPI 의료정밀 N N N Y 60 N 31850 -850 5 -2.60 349054350 10904 17.42 32700 32700 31700 42500 22900 32700 32011.59 12.41 0 -1317 34300 33500 32600 31800 30900 33050 31350 104 9800 500 22890 50 1 20861556 6644 20.95 1.44 12 0.05 1520.00 22179.00 59000 20240711 -46.02 23600 20231123 34.96 59000 -46.02 20240711 27000 17.96 20240102 59000 -46.02 20240711 25000 27.40 20231221 0.52 N 281820 500 104 억 2589562 N N 247 N 00 N
8 20241128 101221 55 60.00 KOSPI 의료정밀 N N N Y 60 N 32300 -400 5 -1.22 185556650 5771 9.22 32700 32700 31700 42500 22900 32700 32153.29 12.41 0 -1673 34300 33500 32600 31800 30900 33050 31350 104 9800 500 22890 50 1 20861556 6738 21.25 1.46 12 0.03 1520.00 22179.00 59000 20240711 -45.25 23600 20231123 36.86 59000 -45.25 20240711 27000 19.63 20240102 59000 -45.25 20240711 25000 29.20 20231221 0.52 N 281820 500 104 억 2589562 N N 247 N 00 N
9 20241128 091218 55 60.00 KOSPI 의료정밀 N N N Y 60 N 32350 -350 5 -1.07 26074600 807 1.29 32700 32700 32100 42500 22900 32700 32310.53 12.41 0 -404 34300 33500 32600 31800 30900 33050 31350 104 9800 500 22890 50 1 20861556 6749 21.28 1.46 12 0.00 1520.00 22179.00 59000 20240711 -45.17 23600 20231123 37.08 59000 -45.17 20240711 27000 19.81 20240102 59000 -45.17 20240711 25000 29.40 20231221 0.52 N 281820 500 104 억 2589562 N N 247 N 00 N
10 20241127 161148 55 60.00 KOSPI 의료정밀 N N N Y 60 N 32700 -550 5 -1.65 2032189000 62564 139.10 33250 33400 31700 43200 23300 33250 32481.74 12.52 0 -22731 34650 33950 32750 32050 30850 34300 32400 104 9950 500 23270 50 1 20861556 6822 21.51 1.47 12 0.30 1520.00 22179.00 59000 20240711 -44.58 23300 20231120 40.34 59000 -44.58 20240711 27000 21.11 20240102 59000 -44.58 20240711 25000 30.80 20231221 0.60 N 281820 500 104 억 2612308 N N 247 N 00 N
11 20241127 151212 55 60.00 KOSPI 의료정밀 N N N Y 60 N 32650 -600 5 -1.80 1959422550 60324 134.12 33250 33400 31700 43200 23300 33250 32481.64 12.52 0 -23136 34650 33950 32750 32050 30850 34300 32400 104 9950 500 23270 50 1 20861556 6811 21.48 1.47 12 0.29 1520.00 22179.00 59000 20240711 -44.66 23300 20231120 40.13 59000 -44.66 20240711 27000 20.93 20240102 59000 -44.66 20240711 25000 30.60 20231221 0.60 N 281820 500 104 억 2612308 N N 897 N 00 N
12 20241127 141206 55 60.00 KOSPI 의료정밀 N N N Y 60 N 32700 -550 5 -1.65 1395991950 43070 95.76 33250 33400 31700 43200 23300 33250 32412.17 12.52 0 -15257 34650 33950 32750 32050 30850 34300 32400 104 9950 500 23270 50 1 20861556 6822 21.51 1.47 12 0.21 1520.00 22179.00 59000 20240711 -44.58 23300 20231120 40.34 59000 -44.58 20240711 27000 21.11 20240102 59000 -44.58 20240711 25000 30.80 20231221 0.60 N 281820 500 104 억 2612308 N N 897 N 00 N