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
025560/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
20241210,160347,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,792,45,2,6.02,1375242221,1769363,77.82,741,798,741,971,523,747,777.25,1.29,410905,321849,851,798,769,716,687,784,702,268,224,500,500,1,1,53662924,425,-0.80,0.34,12,3.30,-996.00,2340.00,2363,20240329,-66.48,740,20241209,7.03,2363,-66.48,20240329,740,7.03,20241209,3160,-74.94,20240329,740,7.03,20241209,0.45,N,025560,500,268 억,,693747,N,N,2,N,00,N
20241210,150347,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,789,42,2,5.62,1326788951,1708068,75.12,741,798,741,971,523,747,776.78,1.29,410905,306996,851,798,769,716,687,784,702,268,224,500,500,1,1,53662924,423,-0.79,0.34,12,3.18,-996.00,2340.00,2363,20240329,-66.61,740,20241209,6.62,2363,-66.61,20240329,740,6.62,20241209,3160,-75.03,20240329,740,6.62,20241209,0.45,N,025560,500,268 억,,693747,N,N,0,N,00,N
20241210,140347,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,789,42,2,5.62,1241312670,1599769,70.36,741,798,741,971,523,747,775.94,1.29,410905,275320,851,798,769,716,687,784,702,268,224,500,500,1,1,53662924,423,-0.79,0.34,12,2.98,-996.00,2340.00,2363,20240329,-66.61,740,20241209,6.62,2363,-66.61,20240329,740,6.62,20241209,3160,-75.03,20240329,740,6.62,20241209,0.45,N,025560,500,268 억,,693747,N,N,0,N,00,N
20241210,130345,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,789,42,2,5.62,1110113092,1433996,63.07,741,792,741,971,523,747,774.14,1.29,410905,301134,851,798,769,716,687,784,702,268,224,500,500,1,1,53662924,423,-0.79,0.34,12,2.67,-996.00,2340.00,2363,20240329,-66.61,740,20241209,6.62,2363,-66.61,20240329,740,6.62,20241209,3160,-75.03,20240329,740,6.62,20241209,0.45,N,025560,500,268 억,,693747,N,N,0,N,00,N
20241210,120346,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,789,42,2,5.62,968751880,1253815,55.14,741,791,741,971,523,747,772.65,1.29,410905,291122,851,798,769,716,687,784,702,268,224,500,500,1,1,53662924,423,-0.79,0.34,12,2.34,-996.00,2340.00,2363,20240329,-66.61,740,20241209,6.62,2363,-66.61,20240329,740,6.62,20241209,3160,-75.03,20240329,740,6.62,20241209,0.45,N,025560,500,268 억,,693747,N,N,0,N,00,N
20241210,110346,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,785,38,2,5.09,828370803,1075341,47.29,741,789,741,971,523,747,770.34,1.29,410905,259465,851,798,769,716,687,784,702,268,224,500,500,1,1,53662924,421,-0.79,0.34,12,2.00,-996.00,2340.00,2363,20240329,-66.78,740,20241209,6.08,2363,-66.78,20240329,740,6.08,20241209,3160,-75.16,20240329,740,6.08,20241209,0.45,N,025560,500,268 억,,693747,N,N,0,N,00,N
20241210,100346,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,774,27,2,3.61,677383971,881741,38.78,741,789,741,971,523,747,768.24,1.29,410905,201832,851,798,769,716,687,784,702,268,224,500,500,1,1,53662924,415,-0.78,0.33,12,1.64,-996.00,2340.00,2363,20240329,-67.25,740,20241209,4.59,2363,-67.25,20240329,740,4.59,20241209,3160,-75.51,20240329,740,4.59,20241209,0.45,N,025560,500,268 억,,693747,N,N,0,N,00,N
20241210,090349,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,755,8,2,1.07,75290117,100654,4.43,741,762,741,971,523,747,748.01,1.29,410905,34603,851,798,769,716,687,784,702,268,224,500,500,1,1,53662924,405,-0.76,0.32,12,0.19,-996.00,2340.00,2363,20240329,-68.05,740,20241209,2.03,2363,-68.05,20240329,740,2.03,20241209,3160,-76.11,20240329,740,2.03,20241209,0.45,N,025560,500,268 억,,693747,N,N,0,N,00,N
20241209,160344,54,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,747,-75,5,-9.12,1718348890,2269420,40.91,822,822,740,1068,576,822,757.00,0.76,0,68556,862,841,822,801,782,852,812,156,246,500,550,1,1,31166865,233,-0.75,0.32,12,7.28,-996.00,2340.00,2363,20240329,-68.39,740,20241209,0.95,2363,-68.39,20240329,740,0.95,20241209,3160,-76.36,20240329,740,0.95,20241209,0.46,N,025560,500,155 억,,237541,N,N,0,N,01,N
20241209,150347,54,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,750,-72,5,-8.76,1650979315,2179622,39.29,822,822,740,1068,576,822,757.28,0.76,0,58001,862,841,822,801,782,852,812,156,246,500,550,1,1,31166865,234,-0.75,0.32,12,6.99,-996.00,2340.00,2363,20240329,-68.26,740,20241209,1.35,2363,-68.26,20240329,740,1.35,20241209,3160,-76.27,20240329,740,1.35,20241209,0.46,N,025560,500,155 억,,237541,N,N,0,N,01,N
20241209,140346,54,100.00,KOSPI,신저가,의료정밀,N,N,N,N, ,N,750,-72,5,-8.76,1509314063,1990450,35.88,822,822,740,1068,576,822,758.09,0.76,0,67201,862,841,822,801,782,852,812,156,246,500,550,1,1,31166865,234,-0.75,0.32,12,6.39,-996.00,2340.00,2363,20240329,-68.26,740,20241209,1.35,2363,-68.26,20240329,740,1.35,20241209,3160,-76.27,20240329,740,1.35,20241209,0.46,N,025560,500,155 억,,237541,N,N,0,N,01,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 160347 57 100.00 KOSPI 의료정밀 N N N N N 792 45 2 6.02 1375242221 1769363 77.82 741 798 741 971 523 747 777.25 1.29 410905 321849 851 798 769 716 687 784 702 268 224 500 500 1 1 53662924 425 -0.80 0.34 12 3.30 -996.00 2340.00 2363 20240329 -66.48 740 20241209 7.03 2363 -66.48 20240329 740 7.03 20241209 3160 -74.94 20240329 740 7.03 20241209 0.45 N 025560 500 268 억 693747 N N 2 N 00 N
3 20241210 150347 57 100.00 KOSPI 의료정밀 N N N N N 789 42 2 5.62 1326788951 1708068 75.12 741 798 741 971 523 747 776.78 1.29 410905 306996 851 798 769 716 687 784 702 268 224 500 500 1 1 53662924 423 -0.79 0.34 12 3.18 -996.00 2340.00 2363 20240329 -66.61 740 20241209 6.62 2363 -66.61 20240329 740 6.62 20241209 3160 -75.03 20240329 740 6.62 20241209 0.45 N 025560 500 268 억 693747 N N 0 N 00 N
4 20241210 140347 57 100.00 KOSPI 의료정밀 N N N N N 789 42 2 5.62 1241312670 1599769 70.36 741 798 741 971 523 747 775.94 1.29 410905 275320 851 798 769 716 687 784 702 268 224 500 500 1 1 53662924 423 -0.79 0.34 12 2.98 -996.00 2340.00 2363 20240329 -66.61 740 20241209 6.62 2363 -66.61 20240329 740 6.62 20241209 3160 -75.03 20240329 740 6.62 20241209 0.45 N 025560 500 268 억 693747 N N 0 N 00 N
5 20241210 130345 57 100.00 KOSPI 의료정밀 N N N N N 789 42 2 5.62 1110113092 1433996 63.07 741 792 741 971 523 747 774.14 1.29 410905 301134 851 798 769 716 687 784 702 268 224 500 500 1 1 53662924 423 -0.79 0.34 12 2.67 -996.00 2340.00 2363 20240329 -66.61 740 20241209 6.62 2363 -66.61 20240329 740 6.62 20241209 3160 -75.03 20240329 740 6.62 20241209 0.45 N 025560 500 268 억 693747 N N 0 N 00 N
6 20241210 120346 57 100.00 KOSPI 의료정밀 N N N N N 789 42 2 5.62 968751880 1253815 55.14 741 791 741 971 523 747 772.65 1.29 410905 291122 851 798 769 716 687 784 702 268 224 500 500 1 1 53662924 423 -0.79 0.34 12 2.34 -996.00 2340.00 2363 20240329 -66.61 740 20241209 6.62 2363 -66.61 20240329 740 6.62 20241209 3160 -75.03 20240329 740 6.62 20241209 0.45 N 025560 500 268 억 693747 N N 0 N 00 N
7 20241210 110346 57 100.00 KOSPI 의료정밀 N N N N N 785 38 2 5.09 828370803 1075341 47.29 741 789 741 971 523 747 770.34 1.29 410905 259465 851 798 769 716 687 784 702 268 224 500 500 1 1 53662924 421 -0.79 0.34 12 2.00 -996.00 2340.00 2363 20240329 -66.78 740 20241209 6.08 2363 -66.78 20240329 740 6.08 20241209 3160 -75.16 20240329 740 6.08 20241209 0.45 N 025560 500 268 억 693747 N N 0 N 00 N
8 20241210 100346 57 100.00 KOSPI 의료정밀 N N N N N 774 27 2 3.61 677383971 881741 38.78 741 789 741 971 523 747 768.24 1.29 410905 201832 851 798 769 716 687 784 702 268 224 500 500 1 1 53662924 415 -0.78 0.33 12 1.64 -996.00 2340.00 2363 20240329 -67.25 740 20241209 4.59 2363 -67.25 20240329 740 4.59 20241209 3160 -75.51 20240329 740 4.59 20241209 0.45 N 025560 500 268 억 693747 N N 0 N 00 N
9 20241210 090349 57 100.00 KOSPI 의료정밀 N N N N N 755 8 2 1.07 75290117 100654 4.43 741 762 741 971 523 747 748.01 1.29 410905 34603 851 798 769 716 687 784 702 268 224 500 500 1 1 53662924 405 -0.76 0.32 12 0.19 -996.00 2340.00 2363 20240329 -68.05 740 20241209 2.03 2363 -68.05 20240329 740 2.03 20241209 3160 -76.11 20240329 740 2.03 20241209 0.45 N 025560 500 268 억 693747 N N 0 N 00 N
10 20241209 160344 54 100.00 KOSPI 신저가 의료정밀 N N N N N 747 -75 5 -9.12 1718348890 2269420 40.91 822 822 740 1068 576 822 757.00 0.76 0 68556 862 841 822 801 782 852 812 156 246 500 550 1 1 31166865 233 -0.75 0.32 12 7.28 -996.00 2340.00 2363 20240329 -68.39 740 20241209 0.95 2363 -68.39 20240329 740 0.95 20241209 3160 -76.36 20240329 740 0.95 20241209 0.46 N 025560 500 155 억 237541 N N 0 N 01 N
11 20241209 150347 54 100.00 KOSPI 신저가 의료정밀 N N N N N 750 -72 5 -8.76 1650979315 2179622 39.29 822 822 740 1068 576 822 757.28 0.76 0 58001 862 841 822 801 782 852 812 156 246 500 550 1 1 31166865 234 -0.75 0.32 12 6.99 -996.00 2340.00 2363 20240329 -68.26 740 20241209 1.35 2363 -68.26 20240329 740 1.35 20241209 3160 -76.27 20240329 740 1.35 20241209 0.46 N 025560 500 155 억 237541 N N 0 N 01 N
12 20241209 140346 54 100.00 KOSPI 신저가 의료정밀 N N N N N 750 -72 5 -8.76 1509314063 1990450 35.88 822 822 740 1068 576 822 758.09 0.76 0 67201 862 841 822 801 782 852 812 156 246 500 550 1 1 31166865 234 -0.75 0.32 12 6.39 -996.00 2340.00 2363 20240329 -68.26 740 20241209 1.35 2363 -68.26 20240329 740 1.35 20241209 3160 -76.27 20240329 740 1.35 20241209 0.46 N 025560 500 155 억 237541 N N 0 N 01 N