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
372910/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
20241210,161152,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3075,185,2,6.40,794406025,262377,40.50,2895,3090,2895,3755,2025,2890,3027.67,1.71,0,138554,3230,3060,2960,2790,2690,3010,2740,55,865,200,1840,5,1,27674406,851,102.50,0.67,12,0.95,30.00,4609.00,7630,20240424,-59.70,2860,20241209,7.52,7630,-59.70,20240424,2860,7.52,20241209,7630,-59.70,20240424,2860,7.52,20241209,5.40,N,372910,200,55 억,,472723,N,N,0,N,00,N
20241210,151154,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3085,195,2,6.75,739054240,244376,37.72,2895,3090,2895,3755,2025,2890,3024.25,1.71,0,129777,3230,3060,2960,2790,2690,3010,2740,55,865,200,1840,5,1,27674406,854,102.83,0.67,12,0.88,30.00,4609.00,7630,20240424,-59.57,2860,20241209,7.87,7630,-59.57,20240424,2860,7.87,20241209,7630,-59.57,20240424,2860,7.87,20241209,5.40,N,372910,200,55 억,,472723,N,N,0,N,00,N
20241210,141154,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3080,190,2,6.57,671050580,222288,34.31,2895,3085,2895,3755,2025,2890,3018.83,1.71,0,112319,3230,3060,2960,2790,2690,3010,2740,55,865,200,1840,5,1,27674406,852,102.67,0.67,12,0.80,30.00,4609.00,7630,20240424,-59.63,2860,20241209,7.69,7630,-59.63,20240424,2860,7.69,20241209,7630,-59.63,20240424,2860,7.69,20241209,5.40,N,372910,200,55 억,,472723,N,N,0,N,00,N
20241210,131156,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3045,155,2,5.36,571257820,189692,29.28,2895,3065,2895,3755,2025,2890,3011.50,1.71,0,96776,3230,3060,2960,2790,2690,3010,2740,55,865,200,1840,5,1,27674406,843,101.50,0.66,12,0.69,30.00,4609.00,7630,20240424,-60.09,2860,20241209,6.47,7630,-60.09,20240424,2860,6.47,20241209,7630,-60.09,20240424,2860,6.47,20241209,5.40,N,372910,200,55 억,,472723,N,N,0,N,00,N
20241210,121154,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3030,140,2,4.84,520776325,173089,26.72,2895,3065,2895,3755,2025,2890,3008.72,1.71,0,86875,3230,3060,2960,2790,2690,3010,2740,55,865,200,1840,5,1,27674406,839,101.00,0.66,12,0.63,30.00,4609.00,7630,20240424,-60.29,2860,20241209,5.94,7630,-60.29,20240424,2860,5.94,20241209,7630,-60.29,20240424,2860,5.94,20241209,5.40,N,372910,200,55 억,,472723,N,N,0,N,00,N
20241210,111153,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3020,130,2,4.50,459598655,152964,23.61,2895,3065,2895,3755,2025,2890,3004.62,1.71,0,70786,3230,3060,2960,2790,2690,3010,2740,55,865,200,1840,5,1,27674406,836,100.67,0.66,12,0.55,30.00,4609.00,7630,20240424,-60.42,2860,20241209,5.59,7630,-60.42,20240424,2860,5.59,20241209,7630,-60.42,20240424,2860,5.59,20241209,5.40,N,372910,200,55 억,,472723,N,N,0,N,00,N
20241210,101155,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3050,160,2,5.54,406528520,135501,20.92,2895,3065,2895,3755,2025,2890,3000.19,1.71,0,60558,3230,3060,2960,2790,2690,3010,2740,55,865,200,1840,5,1,27674406,844,101.67,0.66,12,0.49,30.00,4609.00,7630,20240424,-60.03,2860,20241209,6.64,7630,-60.03,20240424,2860,6.64,20241209,7630,-60.03,20240424,2860,6.64,20241209,5.40,N,372910,200,55 억,,472723,N,N,0,N,00,N
20241210,091202,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,3005,115,2,3.98,189365440,63844,9.85,2895,3010,2895,3755,2025,2890,2966.06,1.71,0,32413,3230,3060,2960,2790,2690,3010,2740,55,865,200,1840,5,1,27674406,832,100.17,0.65,12,0.23,30.00,4609.00,7630,20240424,-60.62,2860,20241209,5.07,7630,-60.62,20240424,2860,5.07,20241209,7630,-60.62,20240424,2860,5.07,20241209,5.40,N,372910,200,55 억,,472723,N,N,0,N,00,N
20241209,161150,55,60.00,KOSPI,신저가,의료정밀,N,N,N,Y,60,N,2890,-305,5,-9.55,1887300680,644059,188.85,3130,3130,2860,4150,2240,3195,2930.08,1.41,0,84351,3388,3291,3148,3051,2908,3340,3100,55,955,200,2040,5,1,27674406,800,96.33,0.63,12,2.33,30.00,4609.00,7630,20240424,-62.12,2860,20241209,1.05,7630,-62.12,20240424,2860,1.05,20241209,7630,-62.12,20240424,2860,1.05,20241209,5.61,N,372910,200,55 억,,388996,N,N,0,N,00,N
20241209,151152,55,60.00,KOSPI,신저가,의료정밀,N,N,N,Y,60,N,2885,-310,5,-9.70,1700708870,579208,169.83,3130,3130,2870,4150,2240,3195,2935.96,1.41,0,79841,3388,3291,3148,3051,2908,3340,3100,55,955,200,2040,5,1,27674406,798,96.17,0.63,12,2.09,30.00,4609.00,7630,20240424,-62.19,2870,20241209,0.52,7630,-62.19,20240424,2870,0.52,20241209,7630,-62.19,20240424,2870,0.52,20241209,5.61,N,372910,200,55 억,,388996,N,N,0,N,00,N
20241209,141151,55,60.00,KOSPI,신저가,의료정밀,N,N,N,Y,60,N,2895,-300,5,-9.39,1472103945,500199,146.66,3130,3130,2870,4150,2240,3195,2942.70,1.41,0,57773,3388,3291,3148,3051,2908,3340,3100,55,955,200,2040,5,1,27674406,801,96.50,0.63,12,1.81,30.00,4609.00,7630,20240424,-62.06,2870,20241209,0.87,7630,-62.06,20240424,2870,0.87,20241209,7630,-62.06,20240424,2870,0.87,20241209,5.61,N,372910,200,55 억,,388996,N,N,0,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 161152 57 100.00 KOSPI 의료정밀 N N N N N 3075 185 2 6.40 794406025 262377 40.50 2895 3090 2895 3755 2025 2890 3027.67 1.71 0 138554 3230 3060 2960 2790 2690 3010 2740 55 865 200 1840 5 1 27674406 851 102.50 0.67 12 0.95 30.00 4609.00 7630 20240424 -59.70 2860 20241209 7.52 7630 -59.70 20240424 2860 7.52 20241209 7630 -59.70 20240424 2860 7.52 20241209 5.40 N 372910 200 55 억 472723 N N 0 N 00 N
3 20241210 151154 57 100.00 KOSPI 의료정밀 N N N N N 3085 195 2 6.75 739054240 244376 37.72 2895 3090 2895 3755 2025 2890 3024.25 1.71 0 129777 3230 3060 2960 2790 2690 3010 2740 55 865 200 1840 5 1 27674406 854 102.83 0.67 12 0.88 30.00 4609.00 7630 20240424 -59.57 2860 20241209 7.87 7630 -59.57 20240424 2860 7.87 20241209 7630 -59.57 20240424 2860 7.87 20241209 5.40 N 372910 200 55 억 472723 N N 0 N 00 N
4 20241210 141154 57 100.00 KOSPI 의료정밀 N N N N N 3080 190 2 6.57 671050580 222288 34.31 2895 3085 2895 3755 2025 2890 3018.83 1.71 0 112319 3230 3060 2960 2790 2690 3010 2740 55 865 200 1840 5 1 27674406 852 102.67 0.67 12 0.80 30.00 4609.00 7630 20240424 -59.63 2860 20241209 7.69 7630 -59.63 20240424 2860 7.69 20241209 7630 -59.63 20240424 2860 7.69 20241209 5.40 N 372910 200 55 억 472723 N N 0 N 00 N
5 20241210 131156 57 100.00 KOSPI 의료정밀 N N N N N 3045 155 2 5.36 571257820 189692 29.28 2895 3065 2895 3755 2025 2890 3011.50 1.71 0 96776 3230 3060 2960 2790 2690 3010 2740 55 865 200 1840 5 1 27674406 843 101.50 0.66 12 0.69 30.00 4609.00 7630 20240424 -60.09 2860 20241209 6.47 7630 -60.09 20240424 2860 6.47 20241209 7630 -60.09 20240424 2860 6.47 20241209 5.40 N 372910 200 55 억 472723 N N 0 N 00 N
6 20241210 121154 57 100.00 KOSPI 의료정밀 N N N N N 3030 140 2 4.84 520776325 173089 26.72 2895 3065 2895 3755 2025 2890 3008.72 1.71 0 86875 3230 3060 2960 2790 2690 3010 2740 55 865 200 1840 5 1 27674406 839 101.00 0.66 12 0.63 30.00 4609.00 7630 20240424 -60.29 2860 20241209 5.94 7630 -60.29 20240424 2860 5.94 20241209 7630 -60.29 20240424 2860 5.94 20241209 5.40 N 372910 200 55 억 472723 N N 0 N 00 N
7 20241210 111153 57 100.00 KOSPI 의료정밀 N N N N N 3020 130 2 4.50 459598655 152964 23.61 2895 3065 2895 3755 2025 2890 3004.62 1.71 0 70786 3230 3060 2960 2790 2690 3010 2740 55 865 200 1840 5 1 27674406 836 100.67 0.66 12 0.55 30.00 4609.00 7630 20240424 -60.42 2860 20241209 5.59 7630 -60.42 20240424 2860 5.59 20241209 7630 -60.42 20240424 2860 5.59 20241209 5.40 N 372910 200 55 억 472723 N N 0 N 00 N
8 20241210 101155 57 100.00 KOSPI 의료정밀 N N N N N 3050 160 2 5.54 406528520 135501 20.92 2895 3065 2895 3755 2025 2890 3000.19 1.71 0 60558 3230 3060 2960 2790 2690 3010 2740 55 865 200 1840 5 1 27674406 844 101.67 0.66 12 0.49 30.00 4609.00 7630 20240424 -60.03 2860 20241209 6.64 7630 -60.03 20240424 2860 6.64 20241209 7630 -60.03 20240424 2860 6.64 20241209 5.40 N 372910 200 55 억 472723 N N 0 N 00 N
9 20241210 091202 57 100.00 KOSPI 의료정밀 N N N N N 3005 115 2 3.98 189365440 63844 9.85 2895 3010 2895 3755 2025 2890 2966.06 1.71 0 32413 3230 3060 2960 2790 2690 3010 2740 55 865 200 1840 5 1 27674406 832 100.17 0.65 12 0.23 30.00 4609.00 7630 20240424 -60.62 2860 20241209 5.07 7630 -60.62 20240424 2860 5.07 20241209 7630 -60.62 20240424 2860 5.07 20241209 5.40 N 372910 200 55 억 472723 N N 0 N 00 N
10 20241209 161150 55 60.00 KOSPI 신저가 의료정밀 N N N Y 60 N 2890 -305 5 -9.55 1887300680 644059 188.85 3130 3130 2860 4150 2240 3195 2930.08 1.41 0 84351 3388 3291 3148 3051 2908 3340 3100 55 955 200 2040 5 1 27674406 800 96.33 0.63 12 2.33 30.00 4609.00 7630 20240424 -62.12 2860 20241209 1.05 7630 -62.12 20240424 2860 1.05 20241209 7630 -62.12 20240424 2860 1.05 20241209 5.61 N 372910 200 55 억 388996 N N 0 N 00 N
11 20241209 151152 55 60.00 KOSPI 신저가 의료정밀 N N N Y 60 N 2885 -310 5 -9.70 1700708870 579208 169.83 3130 3130 2870 4150 2240 3195 2935.96 1.41 0 79841 3388 3291 3148 3051 2908 3340 3100 55 955 200 2040 5 1 27674406 798 96.17 0.63 12 2.09 30.00 4609.00 7630 20240424 -62.19 2870 20241209 0.52 7630 -62.19 20240424 2870 0.52 20241209 7630 -62.19 20240424 2870 0.52 20241209 5.61 N 372910 200 55 억 388996 N N 0 N 00 N
12 20241209 141151 55 60.00 KOSPI 신저가 의료정밀 N N N Y 60 N 2895 -300 5 -9.39 1472103945 500199 146.66 3130 3130 2870 4150 2240 3195 2942.70 1.41 0 57773 3388 3291 3148 3051 2908 3340 3100 55 955 200 2040 5 1 27674406 801 96.50 0.63 12 1.81 30.00 4609.00 7630 20240424 -62.06 2870 20241209 0.87 7630 -62.06 20240424 2870 0.87 20241209 7630 -62.06 20240424 2870 0.87 20241209 5.61 N 372910 200 55 억 388996 N N 0 N 00 N