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
372910/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
20241128,161327,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,3675,-5,5,-0.14,448223485,122013,37.56,3675,3715,3645,4780,2580,3680,3673.56,0.73,0,156,3756,3717,3681,3642,3606,3737,3662,55,1100,200,2350,5,1,27674406,1017,122.50,0.80,12,0.44,30.00,4609.00,7630,20240424,-51.83,3580,20241126,2.65,7630,-51.83,20240424,3580,2.65,20241126,7630,-51.83,20240424,3580,2.65,20241126,5.77,N,372910,200,55 억,,201704,N,N,0,N,00,N
20241128,151353,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,3670,-10,5,-0.27,404388855,110084,33.89,3675,3715,3645,4780,2580,3680,3673.46,0.73,0,-976,3756,3717,3681,3642,3606,3737,3662,55,1100,200,2350,5,1,27674406,1016,122.33,0.80,12,0.40,30.00,4609.00,7630,20240424,-51.90,3580,20241126,2.51,7630,-51.90,20240424,3580,2.51,20241126,7630,-51.90,20240424,3580,2.51,20241126,5.77,N,372910,200,55 억,,201704,N,N,0,N,00,N
20241128,141351,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,3700,20,2,0.54,344850245,93888,28.90,3675,3715,3645,4780,2580,3680,3673.00,0.73,0,469,3756,3717,3681,3642,3606,3737,3662,55,1100,200,2350,5,1,27674406,1024,123.33,0.80,12,0.34,30.00,4609.00,7630,20240424,-51.51,3580,20241126,3.35,7630,-51.51,20240424,3580,3.35,20241126,7630,-51.51,20240424,3580,3.35,20241126,5.77,N,372910,200,55 억,,201704,N,N,0,N,00,N
20241128,131349,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,3675,-5,5,-0.14,229468890,62560,19.26,3675,3685,3645,4780,2580,3680,3667.98,0.73,0,-4323,3756,3717,3681,3642,3606,3737,3662,55,1100,200,2350,5,1,27674406,1017,122.50,0.80,12,0.23,30.00,4609.00,7630,20240424,-51.83,3580,20241126,2.65,7630,-51.83,20240424,3580,2.65,20241126,7630,-51.83,20240424,3580,2.65,20241126,5.77,N,372910,200,55 억,,201704,N,N,0,N,00,N
20241128,121348,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,3675,-5,5,-0.14,193144650,52653,16.21,3675,3685,3645,4780,2580,3680,3668.25,0.73,0,-3478,3756,3717,3681,3642,3606,3737,3662,55,1100,200,2350,5,1,27674406,1017,122.50,0.80,12,0.19,30.00,4609.00,7630,20240424,-51.83,3580,20241126,2.65,7630,-51.83,20240424,3580,2.65,20241126,7630,-51.83,20240424,3580,2.65,20241126,5.77,N,372910,200,55 억,,201704,N,N,0,N,00,N
20241128,111351,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,3670,-10,5,-0.27,164216525,44764,13.78,3675,3685,3645,4780,2580,3680,3668.49,0.73,0,-3585,3756,3717,3681,3642,3606,3737,3662,55,1100,200,2350,5,1,27674406,1016,122.33,0.80,12,0.16,30.00,4609.00,7630,20240424,-51.90,3580,20241126,2.51,7630,-51.90,20240424,3580,2.51,20241126,7630,-51.90,20240424,3580,2.51,20241126,5.77,N,372910,200,55 억,,201704,N,N,0,N,00,N
20241128,101348,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,3685,5,2,0.14,108888625,29683,9.14,3675,3685,3645,4780,2580,3680,3668.38,0.73,0,-989,3756,3717,3681,3642,3606,3737,3662,55,1100,200,2350,5,1,27674406,1020,122.83,0.80,12,0.11,30.00,4609.00,7630,20240424,-51.70,3580,20241126,2.93,7630,-51.70,20240424,3580,2.93,20241126,7630,-51.70,20240424,3580,2.93,20241126,5.77,N,372910,200,55 억,,201704,N,N,0,N,00,N
20241128,091347,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,3660,-20,5,-0.54,61362320,16743,5.15,3675,3680,3645,4780,2580,3680,3664.94,0.73,0,-1256,3756,3717,3681,3642,3606,3737,3662,55,1100,200,2350,5,1,27674406,1013,122.00,0.79,12,0.06,30.00,4609.00,7630,20240424,-52.03,3580,20241126,2.23,7630,-52.03,20240424,3580,2.23,20241126,7630,-52.03,20240424,3580,2.23,20241126,5.77,N,372910,200,55 억,,201704,N,N,0,N,00,N
20241127,161312,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,3680,50,2,1.38,1148502455,312001,152.72,3645,3720,3645,4715,2545,3630,3681.09,0.50,0,59239,3723,3676,3628,3581,3533,3700,3605,55,1085,200,2320,5,1,27674406,1018,122.67,0.80,12,1.13,30.00,4609.00,7630,20240424,-51.77,3580,20241126,2.79,7630,-51.77,20240424,3580,2.79,20241126,7630,-51.77,20240424,3580,2.79,20241126,5.71,N,372910,200,55 억,,137696,N,N,0,N,00,N
20241127,151339,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,3675,45,2,1.24,1081362285,293734,143.78,3645,3720,3645,4715,2545,3630,3681.43,0.50,0,54690,3723,3676,3628,3581,3533,3700,3605,55,1085,200,2320,5,1,27674406,1017,122.50,0.80,12,1.06,30.00,4609.00,7630,20240424,-51.83,3580,20241126,2.65,7630,-51.83,20240424,3580,2.65,20241126,7630,-51.83,20240424,3580,2.65,20241126,5.71,N,372910,200,55 억,,137696,N,N,0,N,00,N
20241127,141333,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,3680,50,2,1.38,946107995,256936,125.76,3645,3720,3645,4715,2545,3630,3682.27,0.50,0,50199,3723,3676,3628,3581,3533,3700,3605,55,1085,200,2320,5,1,27674406,1018,122.67,0.80,12,0.93,30.00,4609.00,7630,20240424,-51.77,3580,20241126,2.79,7630,-51.77,20240424,3580,2.79,20241126,7630,-51.77,20240424,3580,2.79,20241126,5.71,N,372910,200,55 억,,137696,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 161327 55 60.00 KOSPI 의료정밀 N N N Y 60 N 3675 -5 5 -0.14 448223485 122013 37.56 3675 3715 3645 4780 2580 3680 3673.56 0.73 0 156 3756 3717 3681 3642 3606 3737 3662 55 1100 200 2350 5 1 27674406 1017 122.50 0.80 12 0.44 30.00 4609.00 7630 20240424 -51.83 3580 20241126 2.65 7630 -51.83 20240424 3580 2.65 20241126 7630 -51.83 20240424 3580 2.65 20241126 5.77 N 372910 200 55 억 201704 N N 0 N 00 N
3 20241128 151353 55 60.00 KOSPI 의료정밀 N N N Y 60 N 3670 -10 5 -0.27 404388855 110084 33.89 3675 3715 3645 4780 2580 3680 3673.46 0.73 0 -976 3756 3717 3681 3642 3606 3737 3662 55 1100 200 2350 5 1 27674406 1016 122.33 0.80 12 0.40 30.00 4609.00 7630 20240424 -51.90 3580 20241126 2.51 7630 -51.90 20240424 3580 2.51 20241126 7630 -51.90 20240424 3580 2.51 20241126 5.77 N 372910 200 55 억 201704 N N 0 N 00 N
4 20241128 141351 55 60.00 KOSPI 의료정밀 N N N Y 60 N 3700 20 2 0.54 344850245 93888 28.90 3675 3715 3645 4780 2580 3680 3673.00 0.73 0 469 3756 3717 3681 3642 3606 3737 3662 55 1100 200 2350 5 1 27674406 1024 123.33 0.80 12 0.34 30.00 4609.00 7630 20240424 -51.51 3580 20241126 3.35 7630 -51.51 20240424 3580 3.35 20241126 7630 -51.51 20240424 3580 3.35 20241126 5.77 N 372910 200 55 억 201704 N N 0 N 00 N
5 20241128 131349 55 60.00 KOSPI 의료정밀 N N N Y 60 N 3675 -5 5 -0.14 229468890 62560 19.26 3675 3685 3645 4780 2580 3680 3667.98 0.73 0 -4323 3756 3717 3681 3642 3606 3737 3662 55 1100 200 2350 5 1 27674406 1017 122.50 0.80 12 0.23 30.00 4609.00 7630 20240424 -51.83 3580 20241126 2.65 7630 -51.83 20240424 3580 2.65 20241126 7630 -51.83 20240424 3580 2.65 20241126 5.77 N 372910 200 55 억 201704 N N 0 N 00 N
6 20241128 121348 55 60.00 KOSPI 의료정밀 N N N Y 60 N 3675 -5 5 -0.14 193144650 52653 16.21 3675 3685 3645 4780 2580 3680 3668.25 0.73 0 -3478 3756 3717 3681 3642 3606 3737 3662 55 1100 200 2350 5 1 27674406 1017 122.50 0.80 12 0.19 30.00 4609.00 7630 20240424 -51.83 3580 20241126 2.65 7630 -51.83 20240424 3580 2.65 20241126 7630 -51.83 20240424 3580 2.65 20241126 5.77 N 372910 200 55 억 201704 N N 0 N 00 N
7 20241128 111351 55 60.00 KOSPI 의료정밀 N N N Y 60 N 3670 -10 5 -0.27 164216525 44764 13.78 3675 3685 3645 4780 2580 3680 3668.49 0.73 0 -3585 3756 3717 3681 3642 3606 3737 3662 55 1100 200 2350 5 1 27674406 1016 122.33 0.80 12 0.16 30.00 4609.00 7630 20240424 -51.90 3580 20241126 2.51 7630 -51.90 20240424 3580 2.51 20241126 7630 -51.90 20240424 3580 2.51 20241126 5.77 N 372910 200 55 억 201704 N N 0 N 00 N
8 20241128 101348 55 60.00 KOSPI 의료정밀 N N N Y 60 N 3685 5 2 0.14 108888625 29683 9.14 3675 3685 3645 4780 2580 3680 3668.38 0.73 0 -989 3756 3717 3681 3642 3606 3737 3662 55 1100 200 2350 5 1 27674406 1020 122.83 0.80 12 0.11 30.00 4609.00 7630 20240424 -51.70 3580 20241126 2.93 7630 -51.70 20240424 3580 2.93 20241126 7630 -51.70 20240424 3580 2.93 20241126 5.77 N 372910 200 55 억 201704 N N 0 N 00 N
9 20241128 091347 55 60.00 KOSPI 의료정밀 N N N Y 60 N 3660 -20 5 -0.54 61362320 16743 5.15 3675 3680 3645 4780 2580 3680 3664.94 0.73 0 -1256 3756 3717 3681 3642 3606 3737 3662 55 1100 200 2350 5 1 27674406 1013 122.00 0.79 12 0.06 30.00 4609.00 7630 20240424 -52.03 3580 20241126 2.23 7630 -52.03 20240424 3580 2.23 20241126 7630 -52.03 20240424 3580 2.23 20241126 5.77 N 372910 200 55 억 201704 N N 0 N 00 N
10 20241127 161312 55 60.00 KOSPI 의료정밀 N N N Y 60 N 3680 50 2 1.38 1148502455 312001 152.72 3645 3720 3645 4715 2545 3630 3681.09 0.50 0 59239 3723 3676 3628 3581 3533 3700 3605 55 1085 200 2320 5 1 27674406 1018 122.67 0.80 12 1.13 30.00 4609.00 7630 20240424 -51.77 3580 20241126 2.79 7630 -51.77 20240424 3580 2.79 20241126 7630 -51.77 20240424 3580 2.79 20241126 5.71 N 372910 200 55 억 137696 N N 0 N 00 N
11 20241127 151339 55 60.00 KOSPI 의료정밀 N N N Y 60 N 3675 45 2 1.24 1081362285 293734 143.78 3645 3720 3645 4715 2545 3630 3681.43 0.50 0 54690 3723 3676 3628 3581 3533 3700 3605 55 1085 200 2320 5 1 27674406 1017 122.50 0.80 12 1.06 30.00 4609.00 7630 20240424 -51.83 3580 20241126 2.65 7630 -51.83 20240424 3580 2.65 20241126 7630 -51.83 20240424 3580 2.65 20241126 5.71 N 372910 200 55 억 137696 N N 0 N 00 N
12 20241127 141333 55 60.00 KOSPI 의료정밀 N N N Y 60 N 3680 50 2 1.38 946107995 256936 125.76 3645 3720 3645 4715 2545 3630 3682.27 0.50 0 50199 3723 3676 3628 3581 3533 3700 3605 55 1085 200 2320 5 1 27674406 1018 122.67 0.80 12 0.93 30.00 4609.00 7630 20240424 -51.77 3580 20241126 2.79 7630 -51.77 20240424 3580 2.79 20241126 7630 -51.77 20240424 3580 2.79 20241126 5.71 N 372910 200 55 억 137696 N N 0 N 00 N