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
029460/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
20241210,160356,55,60.00,KOSPI,신저가,의료정밀,N,N,N,Y,60,N,16060,460,2,2.95,164474460,10311,23.90,15590,16180,15520,20250,10920,15600,15951.36,9.04,0,2911,16506,16052,15826,15372,15146,15940,15260,68,4650,500,11540,10,1,13554044,2177,4.58,0.28,12,0.08,3508.00,57953.00,26350,20240327,-39.05,15520,20241210,3.48,26350,-39.05,20240327,15520,3.48,20241210,26350,-39.05,20240327,15520,3.48,20241210,0.26,N,029460,500,67 억,,1225549,N,N,33,N,00,N
20241210,150356,55,60.00,KOSPI,신저가,의료정밀,N,N,N,Y,60,N,16050,450,2,2.88,139141210,8730,20.24,15590,16180,15520,20250,10920,15600,15938.28,9.04,0,1984,16506,16052,15826,15372,15146,15940,15260,68,4650,500,11540,10,1,13554044,2175,4.58,0.28,12,0.06,3508.00,57953.00,26350,20240327,-39.09,15520,20241210,3.41,26350,-39.09,20240327,15520,3.41,20241210,26350,-39.09,20240327,15520,3.41,20241210,0.26,N,029460,500,67 억,,1225549,N,N,35,N,00,N
20241210,140356,55,60.00,KOSPI,신저가,의료정밀,N,N,N,Y,60,N,15980,380,2,2.44,127309100,7992,18.53,15590,16180,15520,20250,10920,15600,15929.57,9.04,0,1347,16506,16052,15826,15372,15146,15940,15260,68,4650,500,11540,10,1,13554044,2166,4.56,0.28,12,0.06,3508.00,57953.00,26350,20240327,-39.35,15520,20241210,2.96,26350,-39.35,20240327,15520,2.96,20241210,26350,-39.35,20240327,15520,2.96,20241210,0.26,N,029460,500,67 억,,1225549,N,N,35,N,00,N
20241210,130355,55,60.00,KOSPI,신저가,의료정밀,N,N,N,Y,60,N,15940,340,2,2.18,75664510,4750,11.01,15590,16180,15520,20250,10920,15600,15929.37,9.04,0,870,16506,16052,15826,15372,15146,15940,15260,68,4650,500,11540,10,1,13554044,2161,4.54,0.28,12,0.04,3508.00,57953.00,26350,20240327,-39.51,15520,20241210,2.71,26350,-39.51,20240327,15520,2.71,20241210,26350,-39.51,20240327,15520,2.71,20241210,0.26,N,029460,500,67 억,,1225549,N,N,35,N,00,N
20241210,120355,55,60.00,KOSPI,신저가,의료정밀,N,N,N,Y,60,N,16020,420,2,2.69,61730520,3877,8.99,15590,16180,15520,20250,10920,15600,15922.24,9.04,0,924,16506,16052,15826,15372,15146,15940,15260,68,4650,500,11540,10,1,13554044,2171,4.57,0.28,12,0.03,3508.00,57953.00,26350,20240327,-39.20,15520,20241210,3.22,26350,-39.20,20240327,15520,3.22,20241210,26350,-39.20,20240327,15520,3.22,20241210,0.26,N,029460,500,67 억,,1225549,N,N,35,N,00,N
20241210,110355,55,60.00,KOSPI,신저가,의료정밀,N,N,N,Y,60,N,15980,380,2,2.44,39395050,2482,5.75,15590,16180,15520,20250,10920,15600,15872.30,9.04,0,605,16506,16052,15826,15372,15146,15940,15260,68,4650,500,11540,10,1,13554044,2166,4.56,0.28,12,0.02,3508.00,57953.00,26350,20240327,-39.35,15520,20241210,2.96,26350,-39.35,20240327,15520,2.96,20241210,26350,-39.35,20240327,15520,2.96,20241210,0.26,N,029460,500,67 억,,1225549,N,N,35,N,00,N
20241210,100355,55,60.00,KOSPI,신저가,의료정밀,N,N,N,Y,60,N,15820,220,2,1.41,17533150,1108,2.57,15590,16180,15520,20250,10920,15600,15824.14,9.04,0,273,16506,16052,15826,15372,15146,15940,15260,68,4650,500,11540,10,1,13554044,2144,4.51,0.27,12,0.01,3508.00,57953.00,26350,20240327,-39.96,15520,20241210,1.93,26350,-39.96,20240327,15520,1.93,20241210,26350,-39.96,20240327,15520,1.93,20241210,0.26,N,029460,500,67 억,,1225549,N,N,35,N,00,N
20241210,090358,55,60.00,KOSPI,신저가,의료정밀,N,N,N,Y,60,N,15580,-20,5,-0.13,437580,28,0.06,15590,16180,15520,20250,10920,15600,15627.86,9.04,0,0,16506,16052,15826,15372,15146,15940,15260,68,4650,500,11540,10,1,13554044,2112,4.44,0.27,12,0.00,3508.00,57953.00,26350,20240327,-40.87,15520,20241210,0.39,26350,-40.87,20240327,15520,0.39,20241210,26350,-40.87,20240327,15520,0.39,20241210,0.26,N,029460,500,67 억,,1225549,N,N,35,N,00,N
20241209,160353,55,60.00,KOSPI,신저가,의료정밀,N,N,N,Y,60,N,15600,-840,5,-5.11,683378460,43134,197.95,16280,16280,15600,21350,11510,16440,15843.29,9.03,0,325,17013,16726,16183,15896,15353,16870,16040,68,4910,500,12160,10,1,13554044,2114,4.45,0.27,12,0.32,3508.00,57953.00,26350,20240327,-40.80,15600,20241209,0.00,26350,-40.80,20240327,15600,0.00,20241209,26350,-40.80,20240327,15600,0.00,20241209,0.27,N,029460,500,67 억,,1223704,N,N,35,N,00,N
20241209,150356,55,60.00,KOSPI,신저가,의료정밀,N,N,N,Y,60,N,15690,-750,5,-4.56,663620880,41869,192.15,16280,16280,15600,21350,11510,16440,15849.93,9.03,0,657,17013,16726,16183,15896,15353,16870,16040,68,4910,500,12160,10,1,13554044,2127,4.47,0.27,12,0.31,3508.00,57953.00,26350,20240327,-40.46,15600,20241209,0.58,26350,-40.46,20240327,15600,0.58,20241209,26350,-40.46,20240327,15600,0.58,20241209,0.27,N,029460,500,67 억,,1223704,N,N,16,N,00,N
20241209,140355,55,60.00,KOSPI,신저가,의료정밀,N,N,N,Y,60,N,15880,-560,5,-3.41,312916920,19748,90.63,16280,16280,15600,21350,11510,16440,15845.50,9.03,0,4024,17013,16726,16183,15896,15353,16870,16040,68,4910,500,12160,10,1,13554044,2152,4.53,0.27,12,0.15,3508.00,57953.00,26350,20240327,-39.73,15600,20241209,1.79,26350,-39.73,20240327,15600,1.79,20241209,26350,-39.73,20240327,15600,1.79,20241209,0.27,N,029460,500,67 억,,1223704,N,N,16,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 160356 55 60.00 KOSPI 신저가 의료정밀 N N N Y 60 N 16060 460 2 2.95 164474460 10311 23.90 15590 16180 15520 20250 10920 15600 15951.36 9.04 0 2911 16506 16052 15826 15372 15146 15940 15260 68 4650 500 11540 10 1 13554044 2177 4.58 0.28 12 0.08 3508.00 57953.00 26350 20240327 -39.05 15520 20241210 3.48 26350 -39.05 20240327 15520 3.48 20241210 26350 -39.05 20240327 15520 3.48 20241210 0.26 N 029460 500 67 억 1225549 N N 33 N 00 N
3 20241210 150356 55 60.00 KOSPI 신저가 의료정밀 N N N Y 60 N 16050 450 2 2.88 139141210 8730 20.24 15590 16180 15520 20250 10920 15600 15938.28 9.04 0 1984 16506 16052 15826 15372 15146 15940 15260 68 4650 500 11540 10 1 13554044 2175 4.58 0.28 12 0.06 3508.00 57953.00 26350 20240327 -39.09 15520 20241210 3.41 26350 -39.09 20240327 15520 3.41 20241210 26350 -39.09 20240327 15520 3.41 20241210 0.26 N 029460 500 67 억 1225549 N N 35 N 00 N
4 20241210 140356 55 60.00 KOSPI 신저가 의료정밀 N N N Y 60 N 15980 380 2 2.44 127309100 7992 18.53 15590 16180 15520 20250 10920 15600 15929.57 9.04 0 1347 16506 16052 15826 15372 15146 15940 15260 68 4650 500 11540 10 1 13554044 2166 4.56 0.28 12 0.06 3508.00 57953.00 26350 20240327 -39.35 15520 20241210 2.96 26350 -39.35 20240327 15520 2.96 20241210 26350 -39.35 20240327 15520 2.96 20241210 0.26 N 029460 500 67 억 1225549 N N 35 N 00 N
5 20241210 130355 55 60.00 KOSPI 신저가 의료정밀 N N N Y 60 N 15940 340 2 2.18 75664510 4750 11.01 15590 16180 15520 20250 10920 15600 15929.37 9.04 0 870 16506 16052 15826 15372 15146 15940 15260 68 4650 500 11540 10 1 13554044 2161 4.54 0.28 12 0.04 3508.00 57953.00 26350 20240327 -39.51 15520 20241210 2.71 26350 -39.51 20240327 15520 2.71 20241210 26350 -39.51 20240327 15520 2.71 20241210 0.26 N 029460 500 67 억 1225549 N N 35 N 00 N
6 20241210 120355 55 60.00 KOSPI 신저가 의료정밀 N N N Y 60 N 16020 420 2 2.69 61730520 3877 8.99 15590 16180 15520 20250 10920 15600 15922.24 9.04 0 924 16506 16052 15826 15372 15146 15940 15260 68 4650 500 11540 10 1 13554044 2171 4.57 0.28 12 0.03 3508.00 57953.00 26350 20240327 -39.20 15520 20241210 3.22 26350 -39.20 20240327 15520 3.22 20241210 26350 -39.20 20240327 15520 3.22 20241210 0.26 N 029460 500 67 억 1225549 N N 35 N 00 N
7 20241210 110355 55 60.00 KOSPI 신저가 의료정밀 N N N Y 60 N 15980 380 2 2.44 39395050 2482 5.75 15590 16180 15520 20250 10920 15600 15872.30 9.04 0 605 16506 16052 15826 15372 15146 15940 15260 68 4650 500 11540 10 1 13554044 2166 4.56 0.28 12 0.02 3508.00 57953.00 26350 20240327 -39.35 15520 20241210 2.96 26350 -39.35 20240327 15520 2.96 20241210 26350 -39.35 20240327 15520 2.96 20241210 0.26 N 029460 500 67 억 1225549 N N 35 N 00 N
8 20241210 100355 55 60.00 KOSPI 신저가 의료정밀 N N N Y 60 N 15820 220 2 1.41 17533150 1108 2.57 15590 16180 15520 20250 10920 15600 15824.14 9.04 0 273 16506 16052 15826 15372 15146 15940 15260 68 4650 500 11540 10 1 13554044 2144 4.51 0.27 12 0.01 3508.00 57953.00 26350 20240327 -39.96 15520 20241210 1.93 26350 -39.96 20240327 15520 1.93 20241210 26350 -39.96 20240327 15520 1.93 20241210 0.26 N 029460 500 67 억 1225549 N N 35 N 00 N
9 20241210 090358 55 60.00 KOSPI 신저가 의료정밀 N N N Y 60 N 15580 -20 5 -0.13 437580 28 0.06 15590 16180 15520 20250 10920 15600 15627.86 9.04 0 0 16506 16052 15826 15372 15146 15940 15260 68 4650 500 11540 10 1 13554044 2112 4.44 0.27 12 0.00 3508.00 57953.00 26350 20240327 -40.87 15520 20241210 0.39 26350 -40.87 20240327 15520 0.39 20241210 26350 -40.87 20240327 15520 0.39 20241210 0.26 N 029460 500 67 억 1225549 N N 35 N 00 N
10 20241209 160353 55 60.00 KOSPI 신저가 의료정밀 N N N Y 60 N 15600 -840 5 -5.11 683378460 43134 197.95 16280 16280 15600 21350 11510 16440 15843.29 9.03 0 325 17013 16726 16183 15896 15353 16870 16040 68 4910 500 12160 10 1 13554044 2114 4.45 0.27 12 0.32 3508.00 57953.00 26350 20240327 -40.80 15600 20241209 0.00 26350 -40.80 20240327 15600 0.00 20241209 26350 -40.80 20240327 15600 0.00 20241209 0.27 N 029460 500 67 억 1223704 N N 35 N 00 N
11 20241209 150356 55 60.00 KOSPI 신저가 의료정밀 N N N Y 60 N 15690 -750 5 -4.56 663620880 41869 192.15 16280 16280 15600 21350 11510 16440 15849.93 9.03 0 657 17013 16726 16183 15896 15353 16870 16040 68 4910 500 12160 10 1 13554044 2127 4.47 0.27 12 0.31 3508.00 57953.00 26350 20240327 -40.46 15600 20241209 0.58 26350 -40.46 20240327 15600 0.58 20241209 26350 -40.46 20240327 15600 0.58 20241209 0.27 N 029460 500 67 억 1223704 N N 16 N 00 N
12 20241209 140355 55 60.00 KOSPI 신저가 의료정밀 N N N Y 60 N 15880 -560 5 -3.41 312916920 19748 90.63 16280 16280 15600 21350 11510 16440 15845.50 9.03 0 4024 17013 16726 16183 15896 15353 16870 16040 68 4910 500 12160 10 1 13554044 2152 4.53 0.27 12 0.15 3508.00 57953.00 26350 20240327 -39.73 15600 20241209 1.79 26350 -39.73 20240327 15600 1.79 20241209 26350 -39.73 20240327 15600 1.79 20241209 0.27 N 029460 500 67 억 1223704 N N 16 N 00 N