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

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
145720/price/prices-20241201.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
20241203,160828,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,60700,1200,2,2.02,2516745800,41508,68.29,60000,61400,59900,77300,41700,59500,60632.67,15.47,0,3797,61433,60466,59333,58366,57233,60950,58850,62,17800,500,45220,100,1,11068830,6719,6.96,1.39,12,0.37,8720.00,43695.00,148500,20240306,-59.12,54000,20241115,12.41,148500,-59.12,20240306,54000,12.41,20241115,148500,-59.12,20240306,54000,12.41,20241115,1.41,N,145720,500,61 억,,1711974,N,N,490,N,00,N
20241203,150900,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,60800,1300,2,2.18,2256407400,37222,61.24,60000,61400,59900,77300,41700,59500,60620.26,15.47,0,3709,61433,60466,59333,58366,57233,60950,58850,62,17800,500,45220,100,1,11068830,6730,6.97,1.39,12,0.34,8720.00,43695.00,148500,20240306,-59.06,54000,20241115,12.59,148500,-59.06,20240306,54000,12.59,20241115,148500,-59.06,20240306,54000,12.59,20241115,1.41,N,145720,500,61 억,,1711974,N,N,82,N,00,N
20241203,140846,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,60500,1000,2,1.68,1990080200,32832,54.02,60000,61400,59900,77300,41700,59500,60614.04,15.47,0,3889,61433,60466,59333,58366,57233,60950,58850,62,17800,500,45220,100,1,11068830,6697,6.94,1.38,12,0.30,8720.00,43695.00,148500,20240306,-59.26,54000,20241115,12.04,148500,-59.26,20240306,54000,12.04,20241115,148500,-59.26,20240306,54000,12.04,20241115,1.41,N,145720,500,61 억,,1711974,N,N,82,N,00,N
20241203,130848,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,60400,900,2,1.51,1832021800,30218,49.72,60000,61400,59900,77300,41700,59500,60626.84,15.47,0,3010,61433,60466,59333,58366,57233,60950,58850,62,17800,500,45220,100,1,11068830,6686,6.93,1.38,12,0.27,8720.00,43695.00,148500,20240306,-59.33,54000,20241115,11.85,148500,-59.33,20240306,54000,11.85,20241115,148500,-59.33,20240306,54000,11.85,20241115,1.41,N,145720,500,61 억,,1711974,N,N,82,N,00,N
20241203,120858,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,60400,900,2,1.51,1501269000,24730,40.69,60000,61400,59900,77300,41700,59500,60706.39,15.47,0,2757,61433,60466,59333,58366,57233,60950,58850,62,17800,500,45220,100,1,11068830,6686,6.93,1.38,12,0.22,8720.00,43695.00,148500,20240306,-59.33,54000,20241115,11.85,148500,-59.33,20240306,54000,11.85,20241115,148500,-59.33,20240306,54000,11.85,20241115,1.41,N,145720,500,61 억,,1711974,N,N,82,N,00,N
20241203,110838,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,60500,1000,2,1.68,1370932200,22574,37.14,60000,61400,59900,77300,41700,59500,60730.58,15.47,0,2471,61433,60466,59333,58366,57233,60950,58850,62,17800,500,45220,100,1,11068830,6697,6.94,1.38,12,0.20,8720.00,43695.00,148500,20240306,-59.26,54000,20241115,12.04,148500,-59.26,20240306,54000,12.04,20241115,148500,-59.26,20240306,54000,12.04,20241115,1.41,N,145720,500,61 억,,1711974,N,N,82,N,00,N
20241203,100826,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,60900,1400,2,2.35,1011760600,16651,27.40,60000,61400,59900,77300,41700,59500,60762.75,15.47,0,2685,61433,60466,59333,58366,57233,60950,58850,62,17800,500,45220,100,1,11068830,6741,6.98,1.39,12,0.15,8720.00,43695.00,148500,20240306,-58.99,54000,20241115,12.78,148500,-58.99,20240306,54000,12.78,20241115,148500,-58.99,20240306,54000,12.78,20241115,1.41,N,145720,500,61 억,,1711974,N,N,82,N,00,N
20241203,090817,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,60900,1400,2,2.35,384743800,6331,10.42,60000,61400,59900,77300,41700,59500,60771.41,15.47,0,3262,61433,60466,59333,58366,57233,60950,58850,62,17800,500,45220,100,1,11068830,6741,6.98,1.39,12,0.06,8720.00,43695.00,148500,20240306,-58.99,54000,20241115,12.78,148500,-58.99,20240306,54000,12.78,20241115,148500,-58.99,20240306,54000,12.78,20241115,1.41,N,145720,500,61 억,,1711974,N,N,82,N,00,N
20241202,160806,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,59500,200,2,0.34,3575676100,60306,151.19,59300,60300,58200,77000,41600,59300,59292.18,15.60,0,4875,60966,60132,59566,58732,58166,59850,58450,62,17700,500,45060,100,1,11068830,6586,6.82,1.36,12,0.54,8720.00,43695.00,148500,20240306,-59.93,54000,20241115,10.19,148500,-59.93,20240306,54000,10.19,20241115,148500,-59.93,20240306,54000,10.19,20241115,1.44,N,145720,500,61 억,,1726465,N,N,82,N,00,N
20241202,150909,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,59600,300,2,0.51,3283017700,55400,138.89,59300,60300,58200,77000,41600,59300,59260.25,15.60,0,4919,60966,60132,59566,58732,58166,59850,58450,62,17700,500,45060,100,1,11068830,6597,6.83,1.36,12,0.50,8720.00,43695.00,148500,20240306,-59.87,54000,20241115,10.37,148500,-59.87,20240306,54000,10.37,20241115,148500,-59.87,20240306,54000,10.37,20241115,1.44,N,145720,500,61 억,,1726465,N,N,237,N,00,N
20241202,140825,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,59500,200,2,0.34,2702287400,45662,114.48,59300,60300,58200,77000,41600,59300,59180.22,15.60,0,3054,60966,60132,59566,58732,58166,59850,58450,62,17700,500,45060,100,1,11068830,6586,6.82,1.36,12,0.41,8720.00,43695.00,148500,20240306,-59.93,54000,20241115,10.19,148500,-59.93,20240306,54000,10.19,20241115,148500,-59.93,20240306,54000,10.19,20241115,1.44,N,145720,500,61 억,,1726465,N,N,237,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 20241203 160828 55 40.00 KOSPI200 의료정밀 N N N Y 40 N 60700 1200 2 2.02 2516745800 41508 68.29 60000 61400 59900 77300 41700 59500 60632.67 15.47 0 3797 61433 60466 59333 58366 57233 60950 58850 62 17800 500 45220 100 1 11068830 6719 6.96 1.39 12 0.37 8720.00 43695.00 148500 20240306 -59.12 54000 20241115 12.41 148500 -59.12 20240306 54000 12.41 20241115 148500 -59.12 20240306 54000 12.41 20241115 1.41 N 145720 500 61 억 1711974 N N 490 N 00 N
3 20241203 150900 55 40.00 KOSPI200 의료정밀 N N N Y 40 N 60800 1300 2 2.18 2256407400 37222 61.24 60000 61400 59900 77300 41700 59500 60620.26 15.47 0 3709 61433 60466 59333 58366 57233 60950 58850 62 17800 500 45220 100 1 11068830 6730 6.97 1.39 12 0.34 8720.00 43695.00 148500 20240306 -59.06 54000 20241115 12.59 148500 -59.06 20240306 54000 12.59 20241115 148500 -59.06 20240306 54000 12.59 20241115 1.41 N 145720 500 61 억 1711974 N N 82 N 00 N
4 20241203 140846 55 40.00 KOSPI200 의료정밀 N N N Y 40 N 60500 1000 2 1.68 1990080200 32832 54.02 60000 61400 59900 77300 41700 59500 60614.04 15.47 0 3889 61433 60466 59333 58366 57233 60950 58850 62 17800 500 45220 100 1 11068830 6697 6.94 1.38 12 0.30 8720.00 43695.00 148500 20240306 -59.26 54000 20241115 12.04 148500 -59.26 20240306 54000 12.04 20241115 148500 -59.26 20240306 54000 12.04 20241115 1.41 N 145720 500 61 억 1711974 N N 82 N 00 N
5 20241203 130848 55 40.00 KOSPI200 의료정밀 N N N Y 40 N 60400 900 2 1.51 1832021800 30218 49.72 60000 61400 59900 77300 41700 59500 60626.84 15.47 0 3010 61433 60466 59333 58366 57233 60950 58850 62 17800 500 45220 100 1 11068830 6686 6.93 1.38 12 0.27 8720.00 43695.00 148500 20240306 -59.33 54000 20241115 11.85 148500 -59.33 20240306 54000 11.85 20241115 148500 -59.33 20240306 54000 11.85 20241115 1.41 N 145720 500 61 억 1711974 N N 82 N 00 N
6 20241203 120858 55 40.00 KOSPI200 의료정밀 N N N Y 40 N 60400 900 2 1.51 1501269000 24730 40.69 60000 61400 59900 77300 41700 59500 60706.39 15.47 0 2757 61433 60466 59333 58366 57233 60950 58850 62 17800 500 45220 100 1 11068830 6686 6.93 1.38 12 0.22 8720.00 43695.00 148500 20240306 -59.33 54000 20241115 11.85 148500 -59.33 20240306 54000 11.85 20241115 148500 -59.33 20240306 54000 11.85 20241115 1.41 N 145720 500 61 억 1711974 N N 82 N 00 N
7 20241203 110838 55 40.00 KOSPI200 의료정밀 N N N Y 40 N 60500 1000 2 1.68 1370932200 22574 37.14 60000 61400 59900 77300 41700 59500 60730.58 15.47 0 2471 61433 60466 59333 58366 57233 60950 58850 62 17800 500 45220 100 1 11068830 6697 6.94 1.38 12 0.20 8720.00 43695.00 148500 20240306 -59.26 54000 20241115 12.04 148500 -59.26 20240306 54000 12.04 20241115 148500 -59.26 20240306 54000 12.04 20241115 1.41 N 145720 500 61 억 1711974 N N 82 N 00 N
8 20241203 100826 55 40.00 KOSPI200 의료정밀 N N N Y 40 N 60900 1400 2 2.35 1011760600 16651 27.40 60000 61400 59900 77300 41700 59500 60762.75 15.47 0 2685 61433 60466 59333 58366 57233 60950 58850 62 17800 500 45220 100 1 11068830 6741 6.98 1.39 12 0.15 8720.00 43695.00 148500 20240306 -58.99 54000 20241115 12.78 148500 -58.99 20240306 54000 12.78 20241115 148500 -58.99 20240306 54000 12.78 20241115 1.41 N 145720 500 61 억 1711974 N N 82 N 00 N
9 20241203 090817 55 40.00 KOSPI200 의료정밀 N N N Y 40 N 60900 1400 2 2.35 384743800 6331 10.42 60000 61400 59900 77300 41700 59500 60771.41 15.47 0 3262 61433 60466 59333 58366 57233 60950 58850 62 17800 500 45220 100 1 11068830 6741 6.98 1.39 12 0.06 8720.00 43695.00 148500 20240306 -58.99 54000 20241115 12.78 148500 -58.99 20240306 54000 12.78 20241115 148500 -58.99 20240306 54000 12.78 20241115 1.41 N 145720 500 61 억 1711974 N N 82 N 00 N
10 20241202 160806 55 40.00 KOSPI200 의료정밀 N N N Y 40 N 59500 200 2 0.34 3575676100 60306 151.19 59300 60300 58200 77000 41600 59300 59292.18 15.60 0 4875 60966 60132 59566 58732 58166 59850 58450 62 17700 500 45060 100 1 11068830 6586 6.82 1.36 12 0.54 8720.00 43695.00 148500 20240306 -59.93 54000 20241115 10.19 148500 -59.93 20240306 54000 10.19 20241115 148500 -59.93 20240306 54000 10.19 20241115 1.44 N 145720 500 61 억 1726465 N N 82 N 00 N
11 20241202 150909 55 40.00 KOSPI200 의료정밀 N N N Y 40 N 59600 300 2 0.51 3283017700 55400 138.89 59300 60300 58200 77000 41600 59300 59260.25 15.60 0 4919 60966 60132 59566 58732 58166 59850 58450 62 17700 500 45060 100 1 11068830 6597 6.83 1.36 12 0.50 8720.00 43695.00 148500 20240306 -59.87 54000 20241115 10.37 148500 -59.87 20240306 54000 10.37 20241115 148500 -59.87 20240306 54000 10.37 20241115 1.44 N 145720 500 61 억 1726465 N N 237 N 00 N
12 20241202 140825 55 40.00 KOSPI200 의료정밀 N N N Y 40 N 59500 200 2 0.34 2702287400 45662 114.48 59300 60300 58200 77000 41600 59300 59180.22 15.60 0 3054 60966 60132 59566 58732 58166 59850 58450 62 17700 500 45060 100 1 11068830 6586 6.82 1.36 12 0.41 8720.00 43695.00 148500 20240306 -59.93 54000 20241115 10.19 148500 -59.93 20240306 54000 10.19 20241115 148500 -59.93 20240306 54000 10.19 20241115 1.44 N 145720 500 61 억 1726465 N N 237 N 00 N