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
137310/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
20241210,160821,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,10930,350,2,3.31,2594636780,238985,75.54,10570,11050,10570,13750,7410,10580,10857.00,7.44,0,1535,11060,10820,10580,10340,10100,10940,10460,622,3170,500,7820,10,1,124477353,13605,-2.64,0.47,12,0.19,-4139.00,23485.00,15340,20240819,-28.75,7870,20241113,38.88,15340,-28.75,20240819,7870,38.88,20241113,15340,-28.75,20240819,7870,38.88,20241113,0.80,N,137310,500,622 억,,9256147,N,N,412,N,00,N
20241210,150822,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,10930,350,2,3.31,2455715200,226277,71.53,10570,11050,10570,13750,7410,10580,10852.82,7.44,0,-2627,11060,10820,10580,10340,10100,10940,10460,622,3170,500,7820,10,1,124477353,13605,-2.64,0.47,12,0.18,-4139.00,23485.00,15340,20240819,-28.75,7870,20241113,38.88,15340,-28.75,20240819,7870,38.88,20241113,15340,-28.75,20240819,7870,38.88,20241113,0.80,N,137310,500,622 억,,9256147,N,N,572,N,00,N
20241210,140822,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,11020,440,2,4.16,1948835380,180079,56.92,10570,11050,10570,13750,7410,10580,10822.25,7.44,0,1961,11060,10820,10580,10340,10100,10940,10460,622,3170,500,7820,10,1,124477353,13717,-2.66,0.47,12,0.14,-4139.00,23485.00,15340,20240819,-28.16,7870,20241113,40.03,15340,-28.16,20240819,7870,40.03,20241113,15340,-28.16,20240819,7870,40.03,20241113,0.80,N,137310,500,622 억,,9256147,N,N,572,N,00,N
20241210,130822,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,10890,310,2,2.93,1531674080,142033,44.90,10570,10930,10570,13750,7410,10580,10784.07,7.44,0,-7026,11060,10820,10580,10340,10100,10940,10460,622,3170,500,7820,10,1,124477353,13556,-2.63,0.46,12,0.11,-4139.00,23485.00,15340,20240819,-29.01,7870,20241113,38.37,15340,-29.01,20240819,7870,38.37,20241113,15340,-29.01,20240819,7870,38.37,20241113,0.80,N,137310,500,622 억,,9256147,N,N,572,N,00,N
20241210,120821,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,10810,230,2,2.17,1156541760,107524,33.99,10570,10910,10570,13750,7410,10580,10756.29,7.44,0,-13940,11060,10820,10580,10340,10100,10940,10460,622,3170,500,7820,10,1,124477353,13456,-2.61,0.46,12,0.09,-4139.00,23485.00,15340,20240819,-29.53,7870,20241113,37.36,15340,-29.53,20240819,7870,37.36,20241113,15340,-29.53,20240819,7870,37.36,20241113,0.80,N,137310,500,622 억,,9256147,N,N,572,N,00,N
20241210,110821,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,10840,260,2,2.46,1069450140,99470,31.44,10570,10910,10570,13750,7410,10580,10751.66,7.44,0,-11490,11060,10820,10580,10340,10100,10940,10460,622,3170,500,7820,10,1,124477353,13493,-2.62,0.46,12,0.08,-4139.00,23485.00,15340,20240819,-29.34,7870,20241113,37.74,15340,-29.34,20240819,7870,37.74,20241113,15340,-29.34,20240819,7870,37.74,20241113,0.80,N,137310,500,622 억,,9256147,N,N,572,N,00,N
20241210,100821,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,10910,330,2,3.12,884521310,82382,26.04,10570,10910,10570,13750,7410,10580,10737.02,7.44,0,-11665,11060,10820,10580,10340,10100,10940,10460,622,3170,500,7820,10,1,124477353,13580,-2.64,0.46,12,0.07,-4139.00,23485.00,15340,20240819,-28.88,7870,20241113,38.63,15340,-28.88,20240819,7870,38.63,20241113,15340,-28.88,20240819,7870,38.63,20241113,0.80,N,137310,500,622 억,,9256147,N,N,572,N,00,N
20241210,090827,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,10840,260,2,2.46,132390110,12387,3.92,10570,10860,10570,13750,7410,10580,10688.70,7.44,0,3465,11060,10820,10580,10340,10100,10940,10460,622,3170,500,7820,10,1,124477353,13493,-2.62,0.46,12,0.01,-4139.00,23485.00,15340,20240819,-29.34,7870,20241113,37.74,15340,-29.34,20240819,7870,37.74,20241113,15340,-29.34,20240819,7870,37.74,20241113,0.80,N,137310,500,622 억,,9256147,N,N,572,N,00,N
20241209,160819,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,10580,-270,5,-2.49,3324436590,312907,103.59,10560,10820,10340,14100,7600,10850,10624.36,7.40,0,49031,11396,11122,10976,10702,10556,11050,10630,622,3250,500,8020,10,1,124477353,13170,-2.56,0.45,12,0.25,-4139.00,23485.00,15340,20240819,-31.03,7870,20241113,34.43,15340,-31.03,20240819,7870,34.43,20241113,15340,-31.03,20240819,7870,34.43,20241113,0.80,N,137310,500,622 억,,9210363,N,N,572,N,00,N
20241209,150819,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,10670,-180,5,-1.66,3060061570,287973,95.33,10560,10820,10340,14100,7600,10850,10626.21,7.40,0,47868,11396,11122,10976,10702,10556,11050,10630,622,3250,500,8020,10,1,124477353,13282,-2.58,0.45,12,0.23,-4139.00,23485.00,15340,20240819,-30.44,7870,20241113,35.58,15340,-30.44,20240819,7870,35.58,20241113,15340,-30.44,20240819,7870,35.58,20241113,0.80,N,137310,500,622 억,,9210363,N,N,302,N,00,N
20241209,140820,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,10640,-210,5,-1.94,2630585680,247751,82.02,10560,10820,10340,14100,7600,10850,10617.86,7.40,0,50339,11396,11122,10976,10702,10556,11050,10630,622,3250,500,8020,10,1,124477353,13244,-2.57,0.45,12,0.20,-4139.00,23485.00,15340,20240819,-30.64,7870,20241113,35.20,15340,-30.64,20240819,7870,35.20,20241113,15340,-30.64,20240819,7870,35.20,20241113,0.80,N,137310,500,622 억,,9210363,N,N,302,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 160821 55 40.00 KOSPI200 의료정밀 N N N Y 40 N 10930 350 2 3.31 2594636780 238985 75.54 10570 11050 10570 13750 7410 10580 10857.00 7.44 0 1535 11060 10820 10580 10340 10100 10940 10460 622 3170 500 7820 10 1 124477353 13605 -2.64 0.47 12 0.19 -4139.00 23485.00 15340 20240819 -28.75 7870 20241113 38.88 15340 -28.75 20240819 7870 38.88 20241113 15340 -28.75 20240819 7870 38.88 20241113 0.80 N 137310 500 622 억 9256147 N N 412 N 00 N
3 20241210 150822 55 40.00 KOSPI200 의료정밀 N N N Y 40 N 10930 350 2 3.31 2455715200 226277 71.53 10570 11050 10570 13750 7410 10580 10852.82 7.44 0 -2627 11060 10820 10580 10340 10100 10940 10460 622 3170 500 7820 10 1 124477353 13605 -2.64 0.47 12 0.18 -4139.00 23485.00 15340 20240819 -28.75 7870 20241113 38.88 15340 -28.75 20240819 7870 38.88 20241113 15340 -28.75 20240819 7870 38.88 20241113 0.80 N 137310 500 622 억 9256147 N N 572 N 00 N
4 20241210 140822 55 40.00 KOSPI200 의료정밀 N N N Y 40 N 11020 440 2 4.16 1948835380 180079 56.92 10570 11050 10570 13750 7410 10580 10822.25 7.44 0 1961 11060 10820 10580 10340 10100 10940 10460 622 3170 500 7820 10 1 124477353 13717 -2.66 0.47 12 0.14 -4139.00 23485.00 15340 20240819 -28.16 7870 20241113 40.03 15340 -28.16 20240819 7870 40.03 20241113 15340 -28.16 20240819 7870 40.03 20241113 0.80 N 137310 500 622 억 9256147 N N 572 N 00 N
5 20241210 130822 55 40.00 KOSPI200 의료정밀 N N N Y 40 N 10890 310 2 2.93 1531674080 142033 44.90 10570 10930 10570 13750 7410 10580 10784.07 7.44 0 -7026 11060 10820 10580 10340 10100 10940 10460 622 3170 500 7820 10 1 124477353 13556 -2.63 0.46 12 0.11 -4139.00 23485.00 15340 20240819 -29.01 7870 20241113 38.37 15340 -29.01 20240819 7870 38.37 20241113 15340 -29.01 20240819 7870 38.37 20241113 0.80 N 137310 500 622 억 9256147 N N 572 N 00 N
6 20241210 120821 55 40.00 KOSPI200 의료정밀 N N N Y 40 N 10810 230 2 2.17 1156541760 107524 33.99 10570 10910 10570 13750 7410 10580 10756.29 7.44 0 -13940 11060 10820 10580 10340 10100 10940 10460 622 3170 500 7820 10 1 124477353 13456 -2.61 0.46 12 0.09 -4139.00 23485.00 15340 20240819 -29.53 7870 20241113 37.36 15340 -29.53 20240819 7870 37.36 20241113 15340 -29.53 20240819 7870 37.36 20241113 0.80 N 137310 500 622 억 9256147 N N 572 N 00 N
7 20241210 110821 55 40.00 KOSPI200 의료정밀 N N N Y 40 N 10840 260 2 2.46 1069450140 99470 31.44 10570 10910 10570 13750 7410 10580 10751.66 7.44 0 -11490 11060 10820 10580 10340 10100 10940 10460 622 3170 500 7820 10 1 124477353 13493 -2.62 0.46 12 0.08 -4139.00 23485.00 15340 20240819 -29.34 7870 20241113 37.74 15340 -29.34 20240819 7870 37.74 20241113 15340 -29.34 20240819 7870 37.74 20241113 0.80 N 137310 500 622 억 9256147 N N 572 N 00 N
8 20241210 100821 55 40.00 KOSPI200 의료정밀 N N N Y 40 N 10910 330 2 3.12 884521310 82382 26.04 10570 10910 10570 13750 7410 10580 10737.02 7.44 0 -11665 11060 10820 10580 10340 10100 10940 10460 622 3170 500 7820 10 1 124477353 13580 -2.64 0.46 12 0.07 -4139.00 23485.00 15340 20240819 -28.88 7870 20241113 38.63 15340 -28.88 20240819 7870 38.63 20241113 15340 -28.88 20240819 7870 38.63 20241113 0.80 N 137310 500 622 억 9256147 N N 572 N 00 N
9 20241210 090827 55 40.00 KOSPI200 의료정밀 N N N Y 40 N 10840 260 2 2.46 132390110 12387 3.92 10570 10860 10570 13750 7410 10580 10688.70 7.44 0 3465 11060 10820 10580 10340 10100 10940 10460 622 3170 500 7820 10 1 124477353 13493 -2.62 0.46 12 0.01 -4139.00 23485.00 15340 20240819 -29.34 7870 20241113 37.74 15340 -29.34 20240819 7870 37.74 20241113 15340 -29.34 20240819 7870 37.74 20241113 0.80 N 137310 500 622 억 9256147 N N 572 N 00 N
10 20241209 160819 55 40.00 KOSPI200 의료정밀 N N N Y 40 N 10580 -270 5 -2.49 3324436590 312907 103.59 10560 10820 10340 14100 7600 10850 10624.36 7.40 0 49031 11396 11122 10976 10702 10556 11050 10630 622 3250 500 8020 10 1 124477353 13170 -2.56 0.45 12 0.25 -4139.00 23485.00 15340 20240819 -31.03 7870 20241113 34.43 15340 -31.03 20240819 7870 34.43 20241113 15340 -31.03 20240819 7870 34.43 20241113 0.80 N 137310 500 622 억 9210363 N N 572 N 00 N
11 20241209 150819 55 40.00 KOSPI200 의료정밀 N N N Y 40 N 10670 -180 5 -1.66 3060061570 287973 95.33 10560 10820 10340 14100 7600 10850 10626.21 7.40 0 47868 11396 11122 10976 10702 10556 11050 10630 622 3250 500 8020 10 1 124477353 13282 -2.58 0.45 12 0.23 -4139.00 23485.00 15340 20240819 -30.44 7870 20241113 35.58 15340 -30.44 20240819 7870 35.58 20241113 15340 -30.44 20240819 7870 35.58 20241113 0.80 N 137310 500 622 억 9210363 N N 302 N 00 N
12 20241209 140820 55 40.00 KOSPI200 의료정밀 N N N Y 40 N 10640 -210 5 -1.94 2630585680 247751 82.02 10560 10820 10340 14100 7600 10850 10617.86 7.40 0 50339 11396 11122 10976 10702 10556 11050 10630 622 3250 500 8020 10 1 124477353 13244 -2.57 0.45 12 0.20 -4139.00 23485.00 15340 20240819 -30.64 7870 20241113 35.20 15340 -30.64 20240819 7870 35.20 20241113 15340 -30.64 20240819 7870 35.20 20241113 0.80 N 137310 500 622 억 9210363 N N 302 N 00 N