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
145720/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
20241210,160832,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,60200,4800,2,8.66,3843590700,64757,124.10,55900,60500,55900,72000,38800,55400,59355.32,15.65,0,13377,58200,56800,55900,54500,53600,56350,54050,62,16600,500,42100,100,1,11068830,6663,6.90,1.38,12,0.59,8720.00,43695.00,148500,20240306,-59.46,54000,20241115,11.48,148500,-59.46,20240306,54000,11.48,20241115,148500,-59.46,20240306,54000,11.48,20241115,1.39,N,145720,500,61 억,,1732296,N,N,125,N,00,N
20241210,150833,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,60200,4800,2,8.66,3657352500,61663,118.17,55900,60500,55900,72000,38800,55400,59313.34,15.65,0,12824,58200,56800,55900,54500,53600,56350,54050,62,16600,500,42100,100,1,11068830,6663,6.90,1.38,12,0.56,8720.00,43695.00,148500,20240306,-59.46,54000,20241115,11.48,148500,-59.46,20240306,54000,11.48,20241115,148500,-59.46,20240306,54000,11.48,20241115,1.39,N,145720,500,61 억,,1732296,N,N,168,N,00,N
20241210,140832,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,60200,4800,2,8.66,3172598900,53621,102.76,55900,60500,55900,72000,38800,55400,59168.64,15.65,0,15241,58200,56800,55900,54500,53600,56350,54050,62,16600,500,42100,100,1,11068830,6663,6.90,1.38,12,0.48,8720.00,43695.00,148500,20240306,-59.46,54000,20241115,11.48,148500,-59.46,20240306,54000,11.48,20241115,148500,-59.46,20240306,54000,11.48,20241115,1.39,N,145720,500,61 억,,1732296,N,N,168,N,00,N
20241210,130833,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,60100,4700,2,8.48,2663941700,45161,86.54,55900,60300,55900,72000,38800,55400,58989.41,15.65,0,12998,58200,56800,55900,54500,53600,56350,54050,62,16600,500,42100,100,1,11068830,6652,6.89,1.38,12,0.41,8720.00,43695.00,148500,20240306,-59.53,54000,20241115,11.30,148500,-59.53,20240306,54000,11.30,20241115,148500,-59.53,20240306,54000,11.30,20241115,1.39,N,145720,500,61 억,,1732296,N,N,168,N,00,N
20241210,120832,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,60000,4600,2,8.30,2337413200,39723,76.12,55900,60300,55900,72000,38800,55400,58844.72,15.65,0,11582,58200,56800,55900,54500,53600,56350,54050,62,16600,500,42100,100,1,11068830,6641,6.88,1.37,12,0.36,8720.00,43695.00,148500,20240306,-59.60,54000,20241115,11.11,148500,-59.60,20240306,54000,11.11,20241115,148500,-59.60,20240306,54000,11.11,20241115,1.39,N,145720,500,61 억,,1732296,N,N,168,N,00,N
20241210,110832,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,59800,4400,2,7.94,1854411300,31653,60.66,55900,59900,55900,72000,38800,55400,58587.86,15.65,0,8786,58200,56800,55900,54500,53600,56350,54050,62,16600,500,42100,100,1,11068830,6619,6.86,1.37,12,0.29,8720.00,43695.00,148500,20240306,-59.73,54000,20241115,10.74,148500,-59.73,20240306,54000,10.74,20241115,148500,-59.73,20240306,54000,10.74,20241115,1.39,N,145720,500,61 억,,1732296,N,N,168,N,00,N
20241210,100832,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,59500,4100,2,7.40,1304190800,22431,42.99,55900,59800,55900,72000,38800,55400,58145.03,15.65,0,6395,58200,56800,55900,54500,53600,56350,54050,62,16600,500,42100,100,1,11068830,6586,6.82,1.36,12,0.20,8720.00,43695.00,148500,20240306,-59.93,54000,20241115,10.19,148500,-59.93,20240306,54000,10.19,20241115,148500,-59.93,20240306,54000,10.19,20241115,1.39,N,145720,500,61 억,,1732296,N,N,168,N,00,N
20241210,090837,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,57400,2000,2,3.61,258149800,4549,8.72,55900,57700,55900,72000,38800,55400,56755.25,15.65,0,2913,58200,56800,55900,54500,53600,56350,54050,62,16600,500,42100,100,1,11068830,6354,6.58,1.31,12,0.04,8720.00,43695.00,148500,20240306,-61.35,54000,20241115,6.30,148500,-61.35,20240306,54000,6.30,20241115,148500,-61.35,20240306,54000,6.30,20241115,1.39,N,145720,500,61 억,,1732296,N,N,168,N,00,N
20241209,160829,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,55400,-2500,5,-4.32,2877870400,51533,70.99,56200,57300,55000,75200,40600,57900,55846.58,15.58,0,3308,62100,60000,58600,56500,55100,59300,55800,62,17300,500,44000,100,1,11068830,6132,6.35,1.27,12,0.47,8720.00,43695.00,148500,20240306,-62.69,54000,20241115,2.59,148500,-62.69,20240306,54000,2.59,20241115,148500,-62.69,20240306,54000,2.59,20241115,1.43,N,145720,500,61 억,,1724073,N,N,168,N,00,N
20241209,150830,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,55700,-2200,5,-3.80,2714734800,48595,66.94,56200,57300,55000,75200,40600,57900,55864.49,15.58,0,3147,62100,60000,58600,56500,55100,59300,55800,62,17300,500,44000,100,1,11068830,6165,6.39,1.27,12,0.44,8720.00,43695.00,148500,20240306,-62.49,54000,20241115,3.15,148500,-62.49,20240306,54000,3.15,20241115,148500,-62.49,20240306,54000,3.15,20241115,1.43,N,145720,500,61 억,,1724073,N,N,161,N,00,N
20241209,140831,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,56100,-1800,5,-3.11,2100392900,37587,51.78,56200,57300,55000,75200,40600,57900,55880.83,15.58,0,527,62100,60000,58600,56500,55100,59300,55800,62,17300,500,44000,100,1,11068830,6210,6.43,1.28,12,0.34,8720.00,43695.00,148500,20240306,-62.22,54000,20241115,3.89,148500,-62.22,20240306,54000,3.89,20241115,148500,-62.22,20240306,54000,3.89,20241115,1.43,N,145720,500,61 억,,1724073,N,N,161,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 160832 55 40.00 KOSPI200 의료정밀 N N N Y 40 N 60200 4800 2 8.66 3843590700 64757 124.10 55900 60500 55900 72000 38800 55400 59355.32 15.65 0 13377 58200 56800 55900 54500 53600 56350 54050 62 16600 500 42100 100 1 11068830 6663 6.90 1.38 12 0.59 8720.00 43695.00 148500 20240306 -59.46 54000 20241115 11.48 148500 -59.46 20240306 54000 11.48 20241115 148500 -59.46 20240306 54000 11.48 20241115 1.39 N 145720 500 61 억 1732296 N N 125 N 00 N
3 20241210 150833 55 40.00 KOSPI200 의료정밀 N N N Y 40 N 60200 4800 2 8.66 3657352500 61663 118.17 55900 60500 55900 72000 38800 55400 59313.34 15.65 0 12824 58200 56800 55900 54500 53600 56350 54050 62 16600 500 42100 100 1 11068830 6663 6.90 1.38 12 0.56 8720.00 43695.00 148500 20240306 -59.46 54000 20241115 11.48 148500 -59.46 20240306 54000 11.48 20241115 148500 -59.46 20240306 54000 11.48 20241115 1.39 N 145720 500 61 억 1732296 N N 168 N 00 N
4 20241210 140832 55 40.00 KOSPI200 의료정밀 N N N Y 40 N 60200 4800 2 8.66 3172598900 53621 102.76 55900 60500 55900 72000 38800 55400 59168.64 15.65 0 15241 58200 56800 55900 54500 53600 56350 54050 62 16600 500 42100 100 1 11068830 6663 6.90 1.38 12 0.48 8720.00 43695.00 148500 20240306 -59.46 54000 20241115 11.48 148500 -59.46 20240306 54000 11.48 20241115 148500 -59.46 20240306 54000 11.48 20241115 1.39 N 145720 500 61 억 1732296 N N 168 N 00 N
5 20241210 130833 55 40.00 KOSPI200 의료정밀 N N N Y 40 N 60100 4700 2 8.48 2663941700 45161 86.54 55900 60300 55900 72000 38800 55400 58989.41 15.65 0 12998 58200 56800 55900 54500 53600 56350 54050 62 16600 500 42100 100 1 11068830 6652 6.89 1.38 12 0.41 8720.00 43695.00 148500 20240306 -59.53 54000 20241115 11.30 148500 -59.53 20240306 54000 11.30 20241115 148500 -59.53 20240306 54000 11.30 20241115 1.39 N 145720 500 61 억 1732296 N N 168 N 00 N
6 20241210 120832 55 40.00 KOSPI200 의료정밀 N N N Y 40 N 60000 4600 2 8.30 2337413200 39723 76.12 55900 60300 55900 72000 38800 55400 58844.72 15.65 0 11582 58200 56800 55900 54500 53600 56350 54050 62 16600 500 42100 100 1 11068830 6641 6.88 1.37 12 0.36 8720.00 43695.00 148500 20240306 -59.60 54000 20241115 11.11 148500 -59.60 20240306 54000 11.11 20241115 148500 -59.60 20240306 54000 11.11 20241115 1.39 N 145720 500 61 억 1732296 N N 168 N 00 N
7 20241210 110832 55 40.00 KOSPI200 의료정밀 N N N Y 40 N 59800 4400 2 7.94 1854411300 31653 60.66 55900 59900 55900 72000 38800 55400 58587.86 15.65 0 8786 58200 56800 55900 54500 53600 56350 54050 62 16600 500 42100 100 1 11068830 6619 6.86 1.37 12 0.29 8720.00 43695.00 148500 20240306 -59.73 54000 20241115 10.74 148500 -59.73 20240306 54000 10.74 20241115 148500 -59.73 20240306 54000 10.74 20241115 1.39 N 145720 500 61 억 1732296 N N 168 N 00 N
8 20241210 100832 55 40.00 KOSPI200 의료정밀 N N N Y 40 N 59500 4100 2 7.40 1304190800 22431 42.99 55900 59800 55900 72000 38800 55400 58145.03 15.65 0 6395 58200 56800 55900 54500 53600 56350 54050 62 16600 500 42100 100 1 11068830 6586 6.82 1.36 12 0.20 8720.00 43695.00 148500 20240306 -59.93 54000 20241115 10.19 148500 -59.93 20240306 54000 10.19 20241115 148500 -59.93 20240306 54000 10.19 20241115 1.39 N 145720 500 61 억 1732296 N N 168 N 00 N
9 20241210 090837 55 40.00 KOSPI200 의료정밀 N N N Y 40 N 57400 2000 2 3.61 258149800 4549 8.72 55900 57700 55900 72000 38800 55400 56755.25 15.65 0 2913 58200 56800 55900 54500 53600 56350 54050 62 16600 500 42100 100 1 11068830 6354 6.58 1.31 12 0.04 8720.00 43695.00 148500 20240306 -61.35 54000 20241115 6.30 148500 -61.35 20240306 54000 6.30 20241115 148500 -61.35 20240306 54000 6.30 20241115 1.39 N 145720 500 61 억 1732296 N N 168 N 00 N
10 20241209 160829 55 40.00 KOSPI200 의료정밀 N N N Y 40 N 55400 -2500 5 -4.32 2877870400 51533 70.99 56200 57300 55000 75200 40600 57900 55846.58 15.58 0 3308 62100 60000 58600 56500 55100 59300 55800 62 17300 500 44000 100 1 11068830 6132 6.35 1.27 12 0.47 8720.00 43695.00 148500 20240306 -62.69 54000 20241115 2.59 148500 -62.69 20240306 54000 2.59 20241115 148500 -62.69 20240306 54000 2.59 20241115 1.43 N 145720 500 61 억 1724073 N N 168 N 00 N
11 20241209 150830 55 40.00 KOSPI200 의료정밀 N N N Y 40 N 55700 -2200 5 -3.80 2714734800 48595 66.94 56200 57300 55000 75200 40600 57900 55864.49 15.58 0 3147 62100 60000 58600 56500 55100 59300 55800 62 17300 500 44000 100 1 11068830 6165 6.39 1.27 12 0.44 8720.00 43695.00 148500 20240306 -62.49 54000 20241115 3.15 148500 -62.49 20240306 54000 3.15 20241115 148500 -62.49 20240306 54000 3.15 20241115 1.43 N 145720 500 61 억 1724073 N N 161 N 00 N
12 20241209 140831 55 40.00 KOSPI200 의료정밀 N N N Y 40 N 56100 -1800 5 -3.11 2100392900 37587 51.78 56200 57300 55000 75200 40600 57900 55880.83 15.58 0 527 62100 60000 58600 56500 55100 59300 55800 62 17300 500 44000 100 1 11068830 6210 6.43 1.28 12 0.34 8720.00 43695.00 148500 20240306 -62.22 54000 20241115 3.89 148500 -62.22 20240306 54000 3.89 20241115 148500 -62.22 20240306 54000 3.89 20241115 1.43 N 145720 500 61 억 1724073 N N 161 N 00 N