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

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003160/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
20241210,160141,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,10460,590,2,5.98,3283795020,316293,92.20,9960,10710,9960,12830,6910,9870,10381.99,10.24,0,63635,10436,10152,10006,9722,9576,10080,9650,172,2960,500,6110,10,1,28300000,2960,94.23,1.87,12,1.12,111.00,5584.00,30800,20240627,-66.04,5510,20231206,89.84,30800,-66.04,20240627,5630,85.79,20240117,30800,-66.04,20240627,5630,85.79,20240117,2.61,N,003160,500,172 억,,2898648,N,N,1799,N,00,N
20241210,150141,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,10490,620,2,6.28,3054810610,294444,85.83,9960,10710,9960,12830,6910,9870,10374.84,10.24,0,52767,10436,10152,10006,9722,9576,10080,9650,172,2960,500,6110,10,1,28300000,2969,94.50,1.88,12,1.04,111.00,5584.00,30800,20240627,-65.94,5510,20231206,90.38,30800,-65.94,20240627,5630,86.32,20240117,30800,-65.94,20240627,5630,86.32,20240117,2.61,N,003160,500,172 억,,2898648,N,N,1263,N,00,N
20241210,140141,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,10640,770,2,7.80,2661241550,257195,74.97,9960,10710,9960,12830,6910,9870,10347.17,10.24,0,56305,10436,10152,10006,9722,9576,10080,9650,172,2960,500,6110,10,1,28300000,3011,95.86,1.91,12,0.91,111.00,5584.00,30800,20240627,-65.45,5510,20231206,93.10,30800,-65.45,20240627,5630,88.99,20240117,30800,-65.45,20240627,5630,88.99,20240117,2.61,N,003160,500,172 억,,2898648,N,N,1263,N,00,N
20241210,130140,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,10610,740,2,7.50,2295584340,222862,64.96,9960,10640,9960,12830,6910,9870,10300.47,10.24,0,47780,10436,10152,10006,9722,9576,10080,9650,172,2960,500,6110,10,1,28300000,3003,95.59,1.90,12,0.79,111.00,5584.00,30800,20240627,-65.55,5510,20231206,92.56,30800,-65.55,20240627,5630,88.45,20240117,30800,-65.55,20240627,5630,88.45,20240117,2.61,N,003160,500,172 억,,2898648,N,N,1263,N,00,N
20241210,120141,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,10530,660,2,6.69,1944665380,189639,55.28,9960,10600,9960,12830,6910,9870,10254.56,10.24,0,41376,10436,10152,10006,9722,9576,10080,9650,172,2960,500,6110,10,1,28300000,2980,94.86,1.89,12,0.67,111.00,5584.00,30800,20240627,-65.81,5510,20231206,91.11,30800,-65.81,20240627,5630,87.03,20240117,30800,-65.81,20240627,5630,87.03,20240117,2.61,N,003160,500,172 억,,2898648,N,N,1263,N,00,N
20241210,110140,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,10440,570,2,5.78,1522694030,149418,43.55,9960,10450,9960,12830,6910,9870,10190.83,10.24,0,39299,10436,10152,10006,9722,9576,10080,9650,172,2960,500,6110,10,1,28300000,2955,94.05,1.87,12,0.53,111.00,5584.00,30800,20240627,-66.10,5510,20231206,89.47,30800,-66.10,20240627,5630,85.44,20240117,30800,-66.10,20240627,5630,85.44,20240117,2.61,N,003160,500,172 억,,2898648,N,N,1263,N,00,N
20241210,100141,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,10150,280,2,2.84,910034630,89678,26.14,9960,10280,9960,12830,6910,9870,10147.80,10.24,0,17880,10436,10152,10006,9722,9576,10080,9650,172,2960,500,6110,10,1,28300000,2872,91.44,1.82,12,0.32,111.00,5584.00,30800,20240627,-67.05,5510,20231206,84.21,30800,-67.05,20240627,5630,80.28,20240117,30800,-67.05,20240627,5630,80.28,20240117,2.61,N,003160,500,172 억,,2898648,N,N,1263,N,00,N
20241210,090142,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,10140,270,2,2.74,270567920,26922,7.85,9960,10280,9960,12830,6910,9870,10050.07,10.24,0,7048,10436,10152,10006,9722,9576,10080,9650,172,2960,500,6110,10,1,28300000,2870,91.35,1.82,12,0.10,111.00,5584.00,30800,20240627,-67.08,5510,20231206,84.03,30800,-67.08,20240627,5630,80.11,20240117,30800,-67.08,20240627,5630,80.11,20240117,2.61,N,003160,500,172 억,,2898648,N,N,1263,N,00,N
20241209,160140,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,9870,-680,5,-6.45,3401038280,339079,57.27,10100,10290,9860,13710,7390,10550,10030.05,9.92,0,88554,12023,11286,10763,10026,9503,11025,9765,172,3160,500,6540,10,1,28300000,2793,88.92,1.77,12,1.20,111.00,5584.00,30800,20240627,-67.95,5510,20231206,79.13,30800,-67.95,20240627,5630,75.31,20240117,30800,-67.95,20240627,5630,75.31,20240117,2.67,N,003160,500,172 억,,2807465,N,N,1261,N,00,N
20241209,150140,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,9920,-630,5,-5.97,2928838730,291518,49.24,10100,10290,9860,13710,7390,10550,10046.49,9.92,0,69630,12023,11286,10763,10026,9503,11025,9765,172,3160,500,6540,10,1,28300000,2807,89.37,1.78,12,1.03,111.00,5584.00,30800,20240627,-67.79,5510,20231206,80.04,30800,-67.79,20240627,5630,76.20,20240117,30800,-67.79,20240627,5630,76.20,20240117,2.67,N,003160,500,172 억,,2807465,N,N,485,N,00,N
20241209,140141,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,10010,-540,5,-5.12,2466802460,245016,41.39,10100,10290,9950,13710,7390,10550,10067.51,9.92,0,54253,12023,11286,10763,10026,9503,11025,9765,172,3160,500,6540,10,1,28300000,2833,90.18,1.79,12,0.87,111.00,5584.00,30800,20240627,-67.50,5510,20231206,81.67,30800,-67.50,20240627,5630,77.80,20240117,30800,-67.50,20240627,5630,77.80,20240117,2.67,N,003160,500,172 억,,2807465,N,N,485,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 20241210 160141 55 40.00 KOSPI 의료정밀 N N N Y 40 N 10460 590 2 5.98 3283795020 316293 92.20 9960 10710 9960 12830 6910 9870 10381.99 10.24 0 63635 10436 10152 10006 9722 9576 10080 9650 172 2960 500 6110 10 1 28300000 2960 94.23 1.87 12 1.12 111.00 5584.00 30800 20240627 -66.04 5510 20231206 89.84 30800 -66.04 20240627 5630 85.79 20240117 30800 -66.04 20240627 5630 85.79 20240117 2.61 N 003160 500 172 억 2898648 N N 1799 N 00 N
3 20241210 150141 55 40.00 KOSPI 의료정밀 N N N Y 40 N 10490 620 2 6.28 3054810610 294444 85.83 9960 10710 9960 12830 6910 9870 10374.84 10.24 0 52767 10436 10152 10006 9722 9576 10080 9650 172 2960 500 6110 10 1 28300000 2969 94.50 1.88 12 1.04 111.00 5584.00 30800 20240627 -65.94 5510 20231206 90.38 30800 -65.94 20240627 5630 86.32 20240117 30800 -65.94 20240627 5630 86.32 20240117 2.61 N 003160 500 172 억 2898648 N N 1263 N 00 N
4 20241210 140141 55 40.00 KOSPI 의료정밀 N N N Y 40 N 10640 770 2 7.80 2661241550 257195 74.97 9960 10710 9960 12830 6910 9870 10347.17 10.24 0 56305 10436 10152 10006 9722 9576 10080 9650 172 2960 500 6110 10 1 28300000 3011 95.86 1.91 12 0.91 111.00 5584.00 30800 20240627 -65.45 5510 20231206 93.10 30800 -65.45 20240627 5630 88.99 20240117 30800 -65.45 20240627 5630 88.99 20240117 2.61 N 003160 500 172 억 2898648 N N 1263 N 00 N
5 20241210 130140 55 40.00 KOSPI 의료정밀 N N N Y 40 N 10610 740 2 7.50 2295584340 222862 64.96 9960 10640 9960 12830 6910 9870 10300.47 10.24 0 47780 10436 10152 10006 9722 9576 10080 9650 172 2960 500 6110 10 1 28300000 3003 95.59 1.90 12 0.79 111.00 5584.00 30800 20240627 -65.55 5510 20231206 92.56 30800 -65.55 20240627 5630 88.45 20240117 30800 -65.55 20240627 5630 88.45 20240117 2.61 N 003160 500 172 억 2898648 N N 1263 N 00 N
6 20241210 120141 55 40.00 KOSPI 의료정밀 N N N Y 40 N 10530 660 2 6.69 1944665380 189639 55.28 9960 10600 9960 12830 6910 9870 10254.56 10.24 0 41376 10436 10152 10006 9722 9576 10080 9650 172 2960 500 6110 10 1 28300000 2980 94.86 1.89 12 0.67 111.00 5584.00 30800 20240627 -65.81 5510 20231206 91.11 30800 -65.81 20240627 5630 87.03 20240117 30800 -65.81 20240627 5630 87.03 20240117 2.61 N 003160 500 172 억 2898648 N N 1263 N 00 N
7 20241210 110140 55 40.00 KOSPI 의료정밀 N N N Y 40 N 10440 570 2 5.78 1522694030 149418 43.55 9960 10450 9960 12830 6910 9870 10190.83 10.24 0 39299 10436 10152 10006 9722 9576 10080 9650 172 2960 500 6110 10 1 28300000 2955 94.05 1.87 12 0.53 111.00 5584.00 30800 20240627 -66.10 5510 20231206 89.47 30800 -66.10 20240627 5630 85.44 20240117 30800 -66.10 20240627 5630 85.44 20240117 2.61 N 003160 500 172 억 2898648 N N 1263 N 00 N
8 20241210 100141 55 40.00 KOSPI 의료정밀 N N N Y 40 N 10150 280 2 2.84 910034630 89678 26.14 9960 10280 9960 12830 6910 9870 10147.80 10.24 0 17880 10436 10152 10006 9722 9576 10080 9650 172 2960 500 6110 10 1 28300000 2872 91.44 1.82 12 0.32 111.00 5584.00 30800 20240627 -67.05 5510 20231206 84.21 30800 -67.05 20240627 5630 80.28 20240117 30800 -67.05 20240627 5630 80.28 20240117 2.61 N 003160 500 172 억 2898648 N N 1263 N 00 N
9 20241210 090142 55 40.00 KOSPI 의료정밀 N N N Y 40 N 10140 270 2 2.74 270567920 26922 7.85 9960 10280 9960 12830 6910 9870 10050.07 10.24 0 7048 10436 10152 10006 9722 9576 10080 9650 172 2960 500 6110 10 1 28300000 2870 91.35 1.82 12 0.10 111.00 5584.00 30800 20240627 -67.08 5510 20231206 84.03 30800 -67.08 20240627 5630 80.11 20240117 30800 -67.08 20240627 5630 80.11 20240117 2.61 N 003160 500 172 억 2898648 N N 1263 N 00 N
10 20241209 160140 55 40.00 KOSPI 의료정밀 N N N Y 40 N 9870 -680 5 -6.45 3401038280 339079 57.27 10100 10290 9860 13710 7390 10550 10030.05 9.92 0 88554 12023 11286 10763 10026 9503 11025 9765 172 3160 500 6540 10 1 28300000 2793 88.92 1.77 12 1.20 111.00 5584.00 30800 20240627 -67.95 5510 20231206 79.13 30800 -67.95 20240627 5630 75.31 20240117 30800 -67.95 20240627 5630 75.31 20240117 2.67 N 003160 500 172 억 2807465 N N 1261 N 00 N
11 20241209 150140 55 40.00 KOSPI 의료정밀 N N N Y 40 N 9920 -630 5 -5.97 2928838730 291518 49.24 10100 10290 9860 13710 7390 10550 10046.49 9.92 0 69630 12023 11286 10763 10026 9503 11025 9765 172 3160 500 6540 10 1 28300000 2807 89.37 1.78 12 1.03 111.00 5584.00 30800 20240627 -67.79 5510 20231206 80.04 30800 -67.79 20240627 5630 76.20 20240117 30800 -67.79 20240627 5630 76.20 20240117 2.67 N 003160 500 172 억 2807465 N N 485 N 00 N
12 20241209 140141 55 40.00 KOSPI 의료정밀 N N N Y 40 N 10010 -540 5 -5.12 2466802460 245016 41.39 10100 10290 9950 13710 7390 10550 10067.51 9.92 0 54253 12023 11286 10763 10026 9503 11025 9765 172 3160 500 6540 10 1 28300000 2833 90.18 1.79 12 0.87 111.00 5584.00 30800 20240627 -67.50 5510 20231206 81.67 30800 -67.50 20240627 5630 77.80 20240117 30800 -67.50 20240627 5630 77.80 20240117 2.67 N 003160 500 172 억 2807465 N N 485 N 00 N