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
105840/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
20241210,160743,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,6100,280,2,4.81,1295971860,215824,53.33,5710,6130,5710,7560,4080,5820,6004.30,1.91,0,55259,6520,6170,5900,5550,5280,6035,5415,102,1740,500,4190,10,1,20323614,1240,10.63,0.73,12,1.06,574.00,8378.00,11200,20240527,-45.54,5630,20241209,8.35,11200,-45.54,20240527,5630,8.35,20241209,11200,-45.54,20240527,5630,8.35,20241209,5.34,N,105840,500,101 억,,387267,N,N,837,N,00,N
20241210,150743,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,6110,290,2,4.98,1245799170,207603,51.30,5710,6130,5710,7560,4080,5820,6000.88,1.91,0,54273,6520,6170,5900,5550,5280,6035,5415,102,1740,500,4190,10,1,20323614,1242,10.64,0.73,12,1.02,574.00,8378.00,11200,20240527,-45.45,5630,20241209,8.53,11200,-45.45,20240527,5630,8.53,20241209,11200,-45.45,20240527,5630,8.53,20241209,5.34,N,105840,500,101 억,,387267,N,N,1188,N,00,N
20241210,140744,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,6050,230,2,3.95,1044081920,174562,43.13,5710,6130,5710,7560,4080,5820,5981.16,1.91,0,59717,6520,6170,5900,5550,5280,6035,5415,102,1740,500,4190,10,1,20323614,1230,10.54,0.72,12,0.86,574.00,8378.00,11200,20240527,-45.98,5630,20241209,7.46,11200,-45.98,20240527,5630,7.46,20241209,11200,-45.98,20240527,5630,7.46,20241209,5.34,N,105840,500,101 억,,387267,N,N,1188,N,00,N
20241210,130743,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,6030,210,2,3.61,961847730,160924,39.76,5710,6130,5710,7560,4080,5820,5977.04,1.91,0,56509,6520,6170,5900,5550,5280,6035,5415,102,1740,500,4190,10,1,20323614,1226,10.51,0.72,12,0.79,574.00,8378.00,11200,20240527,-46.16,5630,20241209,7.10,11200,-46.16,20240527,5630,7.10,20241209,11200,-46.16,20240527,5630,7.10,20241209,5.34,N,105840,500,101 억,,387267,N,N,1188,N,00,N
20241210,120743,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,6060,240,2,4.12,856237510,143350,35.42,5710,6130,5710,7560,4080,5820,5973.06,1.91,0,52850,6520,6170,5900,5550,5280,6035,5415,102,1740,500,4190,10,1,20323614,1232,10.56,0.72,12,0.71,574.00,8378.00,11200,20240527,-45.89,5630,20241209,7.64,11200,-45.89,20240527,5630,7.64,20241209,11200,-45.89,20240527,5630,7.64,20241209,5.34,N,105840,500,101 억,,387267,N,N,1188,N,00,N
20241210,110742,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,6090,270,2,4.64,735783910,123480,30.51,5710,6130,5710,7560,4080,5820,5958.74,1.91,0,48593,6520,6170,5900,5550,5280,6035,5415,102,1740,500,4190,10,1,20323614,1238,10.61,0.73,12,0.61,574.00,8378.00,11200,20240527,-45.62,5630,20241209,8.17,11200,-45.62,20240527,5630,8.17,20241209,11200,-45.62,20240527,5630,8.17,20241209,5.34,N,105840,500,101 억,,387267,N,N,1188,N,00,N
20241210,100743,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,6050,230,2,3.95,576814030,97358,24.06,5710,6050,5710,7560,4080,5820,5924.68,1.91,0,48400,6520,6170,5900,5550,5280,6035,5415,102,1740,500,4190,10,1,20323614,1230,10.54,0.72,12,0.48,574.00,8378.00,11200,20240527,-45.98,5630,20241209,7.46,11200,-45.98,20240527,5630,7.46,20241209,11200,-45.98,20240527,5630,7.46,20241209,5.34,N,105840,500,101 억,,387267,N,N,1188,N,00,N
20241210,090748,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,5970,150,2,2.58,218394950,37560,9.28,5710,5990,5710,7560,4080,5820,5814.56,1.91,0,16628,6520,6170,5900,5550,5280,6035,5415,102,1740,500,4190,10,1,20323614,1213,10.40,0.71,12,0.18,574.00,8378.00,11200,20240527,-46.70,5630,20241209,6.04,11200,-46.70,20240527,5630,6.04,20241209,11200,-46.70,20240527,5630,6.04,20241209,5.34,N,105840,500,101 억,,387267,N,N,1188,N,00,N
20241209,160740,55,60.00,KOSPI,신저가,의료정밀,N,N,N,Y,60,N,5820,-590,5,-9.20,2371899340,401498,114.50,6250,6250,5630,8330,4490,6410,5907.38,1.74,0,34113,7043,6726,6463,6146,5883,6595,6015,102,1920,500,4610,10,1,20323614,1183,10.14,0.69,12,1.98,574.00,8378.00,11200,20240527,-48.04,5630,20241209,3.37,11200,-48.04,20240527,5630,3.37,20241209,11200,-48.04,20240527,5630,3.37,20241209,5.46,N,105840,500,101 억,,353921,N,N,1188,N,00,N
20241209,150740,55,60.00,KOSPI,신저가,의료정밀,N,N,N,Y,60,N,5760,-650,5,-10.14,2299501860,389020,110.94,6250,6250,5630,8330,4490,6410,5910.55,1.74,0,28962,7043,6726,6463,6146,5883,6595,6015,102,1920,500,4610,10,1,20323614,1171,10.03,0.69,12,1.91,574.00,8378.00,11200,20240527,-48.57,5630,20241209,2.31,11200,-48.57,20240527,5630,2.31,20241209,11200,-48.57,20240527,5630,2.31,20241209,5.46,N,105840,500,101 억,,353921,N,N,369,N,00,N
20241209,140742,55,60.00,KOSPI,신저가,의료정밀,N,N,N,Y,60,N,5910,-500,5,-7.80,1691883010,283546,80.86,6250,6250,5870,8330,4490,6410,5966.32,1.74,0,-6564,7043,6726,6463,6146,5883,6595,6015,102,1920,500,4610,10,1,20323614,1201,10.30,0.71,12,1.40,574.00,8378.00,11200,20240527,-47.23,5870,20241209,0.68,11200,-47.23,20240527,5870,0.68,20241209,11200,-47.23,20240527,5870,0.68,20241209,5.46,N,105840,500,101 억,,353921,N,N,369,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 160743 55 60.00 KOSPI 의료정밀 N N N Y 60 N 6100 280 2 4.81 1295971860 215824 53.33 5710 6130 5710 7560 4080 5820 6004.30 1.91 0 55259 6520 6170 5900 5550 5280 6035 5415 102 1740 500 4190 10 1 20323614 1240 10.63 0.73 12 1.06 574.00 8378.00 11200 20240527 -45.54 5630 20241209 8.35 11200 -45.54 20240527 5630 8.35 20241209 11200 -45.54 20240527 5630 8.35 20241209 5.34 N 105840 500 101 억 387267 N N 837 N 00 N
3 20241210 150743 55 60.00 KOSPI 의료정밀 N N N Y 60 N 6110 290 2 4.98 1245799170 207603 51.30 5710 6130 5710 7560 4080 5820 6000.88 1.91 0 54273 6520 6170 5900 5550 5280 6035 5415 102 1740 500 4190 10 1 20323614 1242 10.64 0.73 12 1.02 574.00 8378.00 11200 20240527 -45.45 5630 20241209 8.53 11200 -45.45 20240527 5630 8.53 20241209 11200 -45.45 20240527 5630 8.53 20241209 5.34 N 105840 500 101 억 387267 N N 1188 N 00 N
4 20241210 140744 55 60.00 KOSPI 의료정밀 N N N Y 60 N 6050 230 2 3.95 1044081920 174562 43.13 5710 6130 5710 7560 4080 5820 5981.16 1.91 0 59717 6520 6170 5900 5550 5280 6035 5415 102 1740 500 4190 10 1 20323614 1230 10.54 0.72 12 0.86 574.00 8378.00 11200 20240527 -45.98 5630 20241209 7.46 11200 -45.98 20240527 5630 7.46 20241209 11200 -45.98 20240527 5630 7.46 20241209 5.34 N 105840 500 101 억 387267 N N 1188 N 00 N
5 20241210 130743 55 60.00 KOSPI 의료정밀 N N N Y 60 N 6030 210 2 3.61 961847730 160924 39.76 5710 6130 5710 7560 4080 5820 5977.04 1.91 0 56509 6520 6170 5900 5550 5280 6035 5415 102 1740 500 4190 10 1 20323614 1226 10.51 0.72 12 0.79 574.00 8378.00 11200 20240527 -46.16 5630 20241209 7.10 11200 -46.16 20240527 5630 7.10 20241209 11200 -46.16 20240527 5630 7.10 20241209 5.34 N 105840 500 101 억 387267 N N 1188 N 00 N
6 20241210 120743 55 60.00 KOSPI 의료정밀 N N N Y 60 N 6060 240 2 4.12 856237510 143350 35.42 5710 6130 5710 7560 4080 5820 5973.06 1.91 0 52850 6520 6170 5900 5550 5280 6035 5415 102 1740 500 4190 10 1 20323614 1232 10.56 0.72 12 0.71 574.00 8378.00 11200 20240527 -45.89 5630 20241209 7.64 11200 -45.89 20240527 5630 7.64 20241209 11200 -45.89 20240527 5630 7.64 20241209 5.34 N 105840 500 101 억 387267 N N 1188 N 00 N
7 20241210 110742 55 60.00 KOSPI 의료정밀 N N N Y 60 N 6090 270 2 4.64 735783910 123480 30.51 5710 6130 5710 7560 4080 5820 5958.74 1.91 0 48593 6520 6170 5900 5550 5280 6035 5415 102 1740 500 4190 10 1 20323614 1238 10.61 0.73 12 0.61 574.00 8378.00 11200 20240527 -45.62 5630 20241209 8.17 11200 -45.62 20240527 5630 8.17 20241209 11200 -45.62 20240527 5630 8.17 20241209 5.34 N 105840 500 101 억 387267 N N 1188 N 00 N
8 20241210 100743 55 60.00 KOSPI 의료정밀 N N N Y 60 N 6050 230 2 3.95 576814030 97358 24.06 5710 6050 5710 7560 4080 5820 5924.68 1.91 0 48400 6520 6170 5900 5550 5280 6035 5415 102 1740 500 4190 10 1 20323614 1230 10.54 0.72 12 0.48 574.00 8378.00 11200 20240527 -45.98 5630 20241209 7.46 11200 -45.98 20240527 5630 7.46 20241209 11200 -45.98 20240527 5630 7.46 20241209 5.34 N 105840 500 101 억 387267 N N 1188 N 00 N
9 20241210 090748 55 60.00 KOSPI 의료정밀 N N N Y 60 N 5970 150 2 2.58 218394950 37560 9.28 5710 5990 5710 7560 4080 5820 5814.56 1.91 0 16628 6520 6170 5900 5550 5280 6035 5415 102 1740 500 4190 10 1 20323614 1213 10.40 0.71 12 0.18 574.00 8378.00 11200 20240527 -46.70 5630 20241209 6.04 11200 -46.70 20240527 5630 6.04 20241209 11200 -46.70 20240527 5630 6.04 20241209 5.34 N 105840 500 101 억 387267 N N 1188 N 00 N
10 20241209 160740 55 60.00 KOSPI 신저가 의료정밀 N N N Y 60 N 5820 -590 5 -9.20 2371899340 401498 114.50 6250 6250 5630 8330 4490 6410 5907.38 1.74 0 34113 7043 6726 6463 6146 5883 6595 6015 102 1920 500 4610 10 1 20323614 1183 10.14 0.69 12 1.98 574.00 8378.00 11200 20240527 -48.04 5630 20241209 3.37 11200 -48.04 20240527 5630 3.37 20241209 11200 -48.04 20240527 5630 3.37 20241209 5.46 N 105840 500 101 억 353921 N N 1188 N 00 N
11 20241209 150740 55 60.00 KOSPI 신저가 의료정밀 N N N Y 60 N 5760 -650 5 -10.14 2299501860 389020 110.94 6250 6250 5630 8330 4490 6410 5910.55 1.74 0 28962 7043 6726 6463 6146 5883 6595 6015 102 1920 500 4610 10 1 20323614 1171 10.03 0.69 12 1.91 574.00 8378.00 11200 20240527 -48.57 5630 20241209 2.31 11200 -48.57 20240527 5630 2.31 20241209 11200 -48.57 20240527 5630 2.31 20241209 5.46 N 105840 500 101 억 353921 N N 369 N 00 N
12 20241209 140742 55 60.00 KOSPI 신저가 의료정밀 N N N Y 60 N 5910 -500 5 -7.80 1691883010 283546 80.86 6250 6250 5870 8330 4490 6410 5966.32 1.74 0 -6564 7043 6726 6463 6146 5883 6595 6015 102 1920 500 4610 10 1 20323614 1201 10.30 0.71 12 1.40 574.00 8378.00 11200 20240527 -47.23 5870 20241209 0.68 11200 -47.23 20240527 5870 0.68 20241209 11200 -47.23 20240527 5870 0.68 20241209 5.46 N 105840 500 101 억 353921 N N 369 N 00 N