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
281820/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
20241210,161036,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,26450,150,2,0.57,650941100,24559,36.36,26000,26950,26000,34150,18450,26300,26505.20,12.61,0,-7217,27900,27100,26350,25550,24800,27500,25950,104,7850,500,18410,50,1,20861556,5518,17.40,1.19,12,0.12,1520.00,22179.00,59000,20240711,-55.17,25000,20231221,5.80,59000,-55.17,20240711,25350,4.34,20241204,59000,-55.17,20240711,25000,5.80,20231221,0.52,N,281820,500,104 억,,2630563,N,N,239,N,00,N
20241210,151039,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,26500,200,2,0.76,557708250,21035,31.14,26000,26950,26000,34150,18450,26300,26513.35,12.61,0,-6251,27900,27100,26350,25550,24800,27500,25950,104,7850,500,18410,50,1,20861556,5528,17.43,1.19,12,0.10,1520.00,22179.00,59000,20240711,-55.08,25000,20231221,6.00,59000,-55.08,20240711,25350,4.54,20241204,59000,-55.08,20240711,25000,6.00,20231221,0.52,N,281820,500,104 억,,2630563,N,N,634,N,00,N
20241210,141038,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,26500,200,2,0.76,422631300,15945,23.61,26000,26950,26000,34150,18450,26300,26505.57,12.61,0,-4501,27900,27100,26350,25550,24800,27500,25950,104,7850,500,18410,50,1,20861556,5528,17.43,1.19,12,0.08,1520.00,22179.00,59000,20240711,-55.08,25000,20231221,6.00,59000,-55.08,20240711,25350,4.54,20241204,59000,-55.08,20240711,25000,6.00,20231221,0.52,N,281820,500,104 억,,2630563,N,N,634,N,00,N
20241210,131039,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,26500,200,2,0.76,384547300,14509,21.48,26000,26950,26000,34150,18450,26300,26504.05,12.61,0,-4403,27900,27100,26350,25550,24800,27500,25950,104,7850,500,18410,50,1,20861556,5528,17.43,1.19,12,0.07,1520.00,22179.00,59000,20240711,-55.08,25000,20231221,6.00,59000,-55.08,20240711,25350,4.54,20241204,59000,-55.08,20240711,25000,6.00,20231221,0.52,N,281820,500,104 억,,2630563,N,N,634,N,00,N
20241210,121038,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,26500,200,2,0.76,342411550,12916,19.12,26000,26950,26000,34150,18450,26300,26510.65,12.61,0,-3830,27900,27100,26350,25550,24800,27500,25950,104,7850,500,18410,50,1,20861556,5528,17.43,1.19,12,0.06,1520.00,22179.00,59000,20240711,-55.08,25000,20231221,6.00,59000,-55.08,20240711,25350,4.54,20241204,59000,-55.08,20240711,25000,6.00,20231221,0.52,N,281820,500,104 억,,2630563,N,N,634,N,00,N
20241210,111038,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,26500,200,2,0.76,294902150,11120,16.46,26000,26950,26000,34150,18450,26300,26519.98,12.61,0,-2219,27900,27100,26350,25550,24800,27500,25950,104,7850,500,18410,50,1,20861556,5528,17.43,1.19,12,0.05,1520.00,22179.00,59000,20240711,-55.08,25000,20231221,6.00,59000,-55.08,20240711,25350,4.54,20241204,59000,-55.08,20240711,25000,6.00,20231221,0.52,N,281820,500,104 억,,2630563,N,N,634,N,00,N
20241210,101038,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,26650,350,2,1.33,215116150,8104,12.00,26000,26950,26000,34150,18450,26300,26544.44,12.61,0,-1559,27900,27100,26350,25550,24800,27500,25950,104,7850,500,18410,50,1,20861556,5560,17.53,1.20,12,0.04,1520.00,22179.00,59000,20240711,-54.83,25000,20231221,6.60,59000,-54.83,20240711,25350,5.13,20241204,59000,-54.83,20240711,25000,6.60,20231221,0.52,N,281820,500,104 억,,2630563,N,N,634,N,00,N
20241210,091045,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,26750,450,2,1.71,58722150,2224,3.29,26000,26850,26000,34150,18450,26300,26403.84,12.61,0,-8,27900,27100,26350,25550,24800,27500,25950,104,7850,500,18410,50,1,20861556,5580,17.60,1.21,12,0.01,1520.00,22179.00,59000,20240711,-54.66,25000,20231221,7.00,59000,-54.66,20240711,25350,5.52,20241204,59000,-54.66,20240711,25000,7.00,20231221,0.52,N,281820,500,104 억,,2630563,N,N,634,N,00,N
20241209,161035,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,26300,-200,5,-0.75,1775882500,66766,112.30,25600,27150,25600,34450,18550,26500,26598.88,12.53,0,16177,28500,27500,26500,25500,24500,27000,25000,104,7950,500,18550,50,1,20861556,5487,17.30,1.19,12,0.32,1520.00,22179.00,59000,20240711,-55.42,25000,20231221,5.20,59000,-55.42,20240711,25350,3.75,20241204,59000,-55.42,20240711,25000,5.20,20231221,0.55,N,281820,500,104 억,,2614186,N,N,633,N,00,N
20241209,151037,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,26450,-50,5,-0.19,1648888100,61947,104.19,25600,27150,25600,34450,18550,26500,26617.72,12.53,0,15697,28500,27500,26500,25500,24500,27000,25000,104,7950,500,18550,50,1,20861556,5518,17.40,1.19,12,0.30,1520.00,22179.00,59000,20240711,-55.17,25000,20231221,5.80,59000,-55.17,20240711,25350,4.34,20241204,59000,-55.17,20240711,25000,5.80,20231221,0.55,N,281820,500,104 억,,2614186,N,N,562,N,00,N
20241209,141037,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,26700,200,2,0.75,1294021900,48665,81.85,25600,27150,25600,34450,18550,26500,26590.40,12.53,0,12332,28500,27500,26500,25500,24500,27000,25000,104,7950,500,18550,50,1,20861556,5570,17.57,1.20,12,0.23,1520.00,22179.00,59000,20240711,-54.75,25000,20231221,6.80,59000,-54.75,20240711,25350,5.33,20241204,59000,-54.75,20240711,25000,6.80,20231221,0.55,N,281820,500,104 억,,2614186,N,N,562,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 161036 55 60.00 KOSPI 의료정밀 N N N Y 60 N 26450 150 2 0.57 650941100 24559 36.36 26000 26950 26000 34150 18450 26300 26505.20 12.61 0 -7217 27900 27100 26350 25550 24800 27500 25950 104 7850 500 18410 50 1 20861556 5518 17.40 1.19 12 0.12 1520.00 22179.00 59000 20240711 -55.17 25000 20231221 5.80 59000 -55.17 20240711 25350 4.34 20241204 59000 -55.17 20240711 25000 5.80 20231221 0.52 N 281820 500 104 억 2630563 N N 239 N 00 N
3 20241210 151039 55 60.00 KOSPI 의료정밀 N N N Y 60 N 26500 200 2 0.76 557708250 21035 31.14 26000 26950 26000 34150 18450 26300 26513.35 12.61 0 -6251 27900 27100 26350 25550 24800 27500 25950 104 7850 500 18410 50 1 20861556 5528 17.43 1.19 12 0.10 1520.00 22179.00 59000 20240711 -55.08 25000 20231221 6.00 59000 -55.08 20240711 25350 4.54 20241204 59000 -55.08 20240711 25000 6.00 20231221 0.52 N 281820 500 104 억 2630563 N N 634 N 00 N
4 20241210 141038 55 60.00 KOSPI 의료정밀 N N N Y 60 N 26500 200 2 0.76 422631300 15945 23.61 26000 26950 26000 34150 18450 26300 26505.57 12.61 0 -4501 27900 27100 26350 25550 24800 27500 25950 104 7850 500 18410 50 1 20861556 5528 17.43 1.19 12 0.08 1520.00 22179.00 59000 20240711 -55.08 25000 20231221 6.00 59000 -55.08 20240711 25350 4.54 20241204 59000 -55.08 20240711 25000 6.00 20231221 0.52 N 281820 500 104 억 2630563 N N 634 N 00 N
5 20241210 131039 55 60.00 KOSPI 의료정밀 N N N Y 60 N 26500 200 2 0.76 384547300 14509 21.48 26000 26950 26000 34150 18450 26300 26504.05 12.61 0 -4403 27900 27100 26350 25550 24800 27500 25950 104 7850 500 18410 50 1 20861556 5528 17.43 1.19 12 0.07 1520.00 22179.00 59000 20240711 -55.08 25000 20231221 6.00 59000 -55.08 20240711 25350 4.54 20241204 59000 -55.08 20240711 25000 6.00 20231221 0.52 N 281820 500 104 억 2630563 N N 634 N 00 N
6 20241210 121038 55 60.00 KOSPI 의료정밀 N N N Y 60 N 26500 200 2 0.76 342411550 12916 19.12 26000 26950 26000 34150 18450 26300 26510.65 12.61 0 -3830 27900 27100 26350 25550 24800 27500 25950 104 7850 500 18410 50 1 20861556 5528 17.43 1.19 12 0.06 1520.00 22179.00 59000 20240711 -55.08 25000 20231221 6.00 59000 -55.08 20240711 25350 4.54 20241204 59000 -55.08 20240711 25000 6.00 20231221 0.52 N 281820 500 104 억 2630563 N N 634 N 00 N
7 20241210 111038 55 60.00 KOSPI 의료정밀 N N N Y 60 N 26500 200 2 0.76 294902150 11120 16.46 26000 26950 26000 34150 18450 26300 26519.98 12.61 0 -2219 27900 27100 26350 25550 24800 27500 25950 104 7850 500 18410 50 1 20861556 5528 17.43 1.19 12 0.05 1520.00 22179.00 59000 20240711 -55.08 25000 20231221 6.00 59000 -55.08 20240711 25350 4.54 20241204 59000 -55.08 20240711 25000 6.00 20231221 0.52 N 281820 500 104 억 2630563 N N 634 N 00 N
8 20241210 101038 55 60.00 KOSPI 의료정밀 N N N Y 60 N 26650 350 2 1.33 215116150 8104 12.00 26000 26950 26000 34150 18450 26300 26544.44 12.61 0 -1559 27900 27100 26350 25550 24800 27500 25950 104 7850 500 18410 50 1 20861556 5560 17.53 1.20 12 0.04 1520.00 22179.00 59000 20240711 -54.83 25000 20231221 6.60 59000 -54.83 20240711 25350 5.13 20241204 59000 -54.83 20240711 25000 6.60 20231221 0.52 N 281820 500 104 억 2630563 N N 634 N 00 N
9 20241210 091045 55 60.00 KOSPI 의료정밀 N N N Y 60 N 26750 450 2 1.71 58722150 2224 3.29 26000 26850 26000 34150 18450 26300 26403.84 12.61 0 -8 27900 27100 26350 25550 24800 27500 25950 104 7850 500 18410 50 1 20861556 5580 17.60 1.21 12 0.01 1520.00 22179.00 59000 20240711 -54.66 25000 20231221 7.00 59000 -54.66 20240711 25350 5.52 20241204 59000 -54.66 20240711 25000 7.00 20231221 0.52 N 281820 500 104 억 2630563 N N 634 N 00 N
10 20241209 161035 55 60.00 KOSPI 의료정밀 N N N Y 60 N 26300 -200 5 -0.75 1775882500 66766 112.30 25600 27150 25600 34450 18550 26500 26598.88 12.53 0 16177 28500 27500 26500 25500 24500 27000 25000 104 7950 500 18550 50 1 20861556 5487 17.30 1.19 12 0.32 1520.00 22179.00 59000 20240711 -55.42 25000 20231221 5.20 59000 -55.42 20240711 25350 3.75 20241204 59000 -55.42 20240711 25000 5.20 20231221 0.55 N 281820 500 104 억 2614186 N N 633 N 00 N
11 20241209 151037 55 60.00 KOSPI 의료정밀 N N N Y 60 N 26450 -50 5 -0.19 1648888100 61947 104.19 25600 27150 25600 34450 18550 26500 26617.72 12.53 0 15697 28500 27500 26500 25500 24500 27000 25000 104 7950 500 18550 50 1 20861556 5518 17.40 1.19 12 0.30 1520.00 22179.00 59000 20240711 -55.17 25000 20231221 5.80 59000 -55.17 20240711 25350 4.34 20241204 59000 -55.17 20240711 25000 5.80 20231221 0.55 N 281820 500 104 억 2614186 N N 562 N 00 N
12 20241209 141037 55 60.00 KOSPI 의료정밀 N N N Y 60 N 26700 200 2 0.75 1294021900 48665 81.85 25600 27150 25600 34450 18550 26500 26590.40 12.53 0 12332 28500 27500 26500 25500 24500 27000 25000 104 7950 500 18550 50 1 20861556 5570 17.57 1.20 12 0.23 1520.00 22179.00 59000 20240711 -54.75 25000 20231221 6.80 59000 -54.75 20240711 25350 5.33 20241204 59000 -54.75 20240711 25000 6.80 20231221 0.55 N 281820 500 104 억 2614186 N N 562 N 00 N