ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-09 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-09 18:14:03 +09:00
parent 72c2e02e4c
commit 887987bcea
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001060/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
20241209,160113,55,40.00,KOSPI,신저가,의약품,N,N,N,Y,40,N,21150,-1150,5,-5.16,2787573150,130503,98.44,21750,22000,21000,28950,15650,22300,21360.81,7.65,0,-2608,24133,23216,22583,21666,21033,22900,21350,582,6650,2500,15610,50,1,23285930,4925,14.31,1.91,12,0.56,1478.00,11091.00,38500,20240111,-45.06,21000,20241209,0.71,38500,-45.06,20240111,21000,0.71,20241209,38950,-45.70,20231221,21000,0.71,20241209,1.67,N,001060,2500,582 억,,1780601,N,N,191,N,00,N
20241209,150114,55,40.00,KOSPI,신저가,의약품,N,N,N,Y,40,N,21700,-600,5,-2.69,2555763850,119727,90.31,21750,22000,21000,28950,15650,22300,21346.60,7.65,0,37,24133,23216,22583,21666,21033,22900,21350,582,6650,2500,15610,50,1,23285930,5053,14.68,1.96,12,0.51,1478.00,11091.00,38500,20240111,-43.64,21000,20241209,3.33,38500,-43.64,20240111,21000,3.33,20241209,38950,-44.29,20231221,21000,3.33,20241209,1.67,N,001060,2500,582 억,,1780601,N,N,321,N,00,N
20241209,140114,55,40.00,KOSPI,신저가,의약품,N,N,N,Y,40,N,21200,-1100,5,-4.93,2072002650,97191,73.31,21750,22000,21000,28950,15650,22300,21318.87,7.65,0,-1004,24133,23216,22583,21666,21033,22900,21350,582,6650,2500,15610,50,1,23285930,4937,14.34,1.91,12,0.42,1478.00,11091.00,38500,20240111,-44.94,21000,20241209,0.95,38500,-44.94,20240111,21000,0.95,20241209,38950,-45.57,20231221,21000,0.95,20241209,1.67,N,001060,2500,582 억,,1780601,N,N,321,N,00,N
20241209,130114,55,40.00,KOSPI,신저가,의약품,N,N,N,Y,40,N,21100,-1200,5,-5.38,1842127150,86293,65.09,21750,22000,21000,28950,15650,22300,21347.35,7.65,0,-3666,24133,23216,22583,21666,21033,22900,21350,582,6650,2500,15610,50,1,23285930,4913,14.28,1.90,12,0.37,1478.00,11091.00,38500,20240111,-45.19,21000,20241209,0.48,38500,-45.19,20240111,21000,0.48,20241209,38950,-45.83,20231221,21000,0.48,20241209,1.67,N,001060,2500,582 억,,1780601,N,N,321,N,00,N
20241209,120114,55,40.00,KOSPI,신저가,의약품,N,N,N,Y,40,N,21200,-1100,5,-4.93,1434209200,66945,50.50,21750,22000,21050,28950,15650,22300,21423.69,7.65,0,-7584,24133,23216,22583,21666,21033,22900,21350,582,6650,2500,15610,50,1,23285930,4937,14.34,1.91,12,0.29,1478.00,11091.00,38500,20240111,-44.94,21050,20241209,0.71,38500,-44.94,20240111,21050,0.71,20241209,38950,-45.57,20231221,21050,0.71,20241209,1.67,N,001060,2500,582 억,,1780601,N,N,321,N,00,N
20241209,110115,55,40.00,KOSPI,신저가,의약품,N,N,N,Y,40,N,21500,-800,5,-3.59,1060081450,49333,37.21,21750,22000,21200,28950,15650,22300,21488.28,7.65,0,-3000,24133,23216,22583,21666,21033,22900,21350,582,6650,2500,15610,50,1,23285930,5006,14.55,1.94,12,0.21,1478.00,11091.00,38500,20240111,-44.16,21200,20241209,1.42,38500,-44.16,20240111,21200,1.42,20241209,38950,-44.80,20231221,21200,1.42,20241209,1.67,N,001060,2500,582 억,,1780601,N,N,321,N,00,N
20241209,100114,55,40.00,KOSPI,신저가,의약품,N,N,N,Y,40,N,21450,-850,5,-3.81,843371000,39267,29.62,21750,22000,21200,28950,15650,22300,21477.86,7.65,0,-1612,24133,23216,22583,21666,21033,22900,21350,582,6650,2500,15610,50,1,23285930,4995,14.51,1.93,12,0.17,1478.00,11091.00,38500,20240111,-44.29,21200,20241209,1.18,38500,-44.29,20240111,21200,1.18,20241209,38950,-44.93,20231221,21200,1.18,20241209,1.67,N,001060,2500,582 억,,1780601,N,N,321,N,00,N
20241209,090114,55,40.00,KOSPI,신저가,의약품,N,N,N,Y,40,N,21750,-550,5,-2.47,89820400,4137,3.12,21750,22000,21550,28950,15650,22300,21711.48,7.65,0,62,24133,23216,22583,21666,21033,22900,21350,582,6650,2500,15610,50,1,23285930,5065,14.72,1.96,12,0.02,1478.00,11091.00,38500,20240111,-43.51,21550,20241209,0.93,38500,-43.51,20240111,21550,0.93,20241209,38950,-44.16,20231221,21550,0.93,20241209,1.67,N,001060,2500,582 억,,1780601,N,N,321,N,00,N
20241206,160114,55,40.00,KOSPI,신저가,의약품,N,N,N,Y,40,N,22300,-950,5,-4.09,2950272800,131525,245.67,23400,23500,21950,30200,16300,23250,22431.65,7.65,0,2560,24116,23682,23366,22932,22616,23525,22775,582,6950,2500,16270,50,1,23285930,5193,15.09,2.01,12,0.56,1478.00,11091.00,38500,20240111,-42.08,21950,20241206,1.59,38500,-42.08,20240111,21950,1.59,20241206,38950,-42.75,20231221,21950,1.59,20241206,1.67,N,001060,2500,582 억,,1780328,N,N,321,N,00,N
20241206,150114,55,40.00,KOSPI,신저가,의약품,N,N,N,Y,40,N,22300,-950,5,-4.09,2695808900,120129,224.38,23400,23500,21950,30200,16300,23250,22440.95,7.65,0,-141,24116,23682,23366,22932,22616,23525,22775,582,6950,2500,16270,50,1,23285930,5193,15.09,2.01,12,0.52,1478.00,11091.00,38500,20240111,-42.08,21950,20241206,1.59,38500,-42.08,20240111,21950,1.59,20241206,38950,-42.75,20231221,21950,1.59,20241206,1.67,N,001060,2500,582 억,,1780328,N,N,155,N,00,N
20241206,140114,55,40.00,KOSPI,신저가,의약품,N,N,N,Y,40,N,22300,-950,5,-4.09,2077823550,92332,172.46,23400,23500,21950,30200,16300,23250,22503.83,7.65,0,-4645,24116,23682,23366,22932,22616,23525,22775,582,6950,2500,16270,50,1,23285930,5193,15.09,2.01,12,0.40,1478.00,11091.00,38500,20240111,-42.08,21950,20241206,1.59,38500,-42.08,20240111,21950,1.59,20241206,38950,-42.75,20231221,21950,1.59,20241206,1.67,N,001060,2500,582 억,,1780328,N,N,155,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 20241209 160113 55 40.00 KOSPI 신저가 의약품 N N N Y 40 N 21150 -1150 5 -5.16 2787573150 130503 98.44 21750 22000 21000 28950 15650 22300 21360.81 7.65 0 -2608 24133 23216 22583 21666 21033 22900 21350 582 6650 2500 15610 50 1 23285930 4925 14.31 1.91 12 0.56 1478.00 11091.00 38500 20240111 -45.06 21000 20241209 0.71 38500 -45.06 20240111 21000 0.71 20241209 38950 -45.70 20231221 21000 0.71 20241209 1.67 N 001060 2500 582 억 1780601 N N 191 N 00 N
3 20241209 150114 55 40.00 KOSPI 신저가 의약품 N N N Y 40 N 21700 -600 5 -2.69 2555763850 119727 90.31 21750 22000 21000 28950 15650 22300 21346.60 7.65 0 37 24133 23216 22583 21666 21033 22900 21350 582 6650 2500 15610 50 1 23285930 5053 14.68 1.96 12 0.51 1478.00 11091.00 38500 20240111 -43.64 21000 20241209 3.33 38500 -43.64 20240111 21000 3.33 20241209 38950 -44.29 20231221 21000 3.33 20241209 1.67 N 001060 2500 582 억 1780601 N N 321 N 00 N
4 20241209 140114 55 40.00 KOSPI 신저가 의약품 N N N Y 40 N 21200 -1100 5 -4.93 2072002650 97191 73.31 21750 22000 21000 28950 15650 22300 21318.87 7.65 0 -1004 24133 23216 22583 21666 21033 22900 21350 582 6650 2500 15610 50 1 23285930 4937 14.34 1.91 12 0.42 1478.00 11091.00 38500 20240111 -44.94 21000 20241209 0.95 38500 -44.94 20240111 21000 0.95 20241209 38950 -45.57 20231221 21000 0.95 20241209 1.67 N 001060 2500 582 억 1780601 N N 321 N 00 N
5 20241209 130114 55 40.00 KOSPI 신저가 의약품 N N N Y 40 N 21100 -1200 5 -5.38 1842127150 86293 65.09 21750 22000 21000 28950 15650 22300 21347.35 7.65 0 -3666 24133 23216 22583 21666 21033 22900 21350 582 6650 2500 15610 50 1 23285930 4913 14.28 1.90 12 0.37 1478.00 11091.00 38500 20240111 -45.19 21000 20241209 0.48 38500 -45.19 20240111 21000 0.48 20241209 38950 -45.83 20231221 21000 0.48 20241209 1.67 N 001060 2500 582 억 1780601 N N 321 N 00 N
6 20241209 120114 55 40.00 KOSPI 신저가 의약품 N N N Y 40 N 21200 -1100 5 -4.93 1434209200 66945 50.50 21750 22000 21050 28950 15650 22300 21423.69 7.65 0 -7584 24133 23216 22583 21666 21033 22900 21350 582 6650 2500 15610 50 1 23285930 4937 14.34 1.91 12 0.29 1478.00 11091.00 38500 20240111 -44.94 21050 20241209 0.71 38500 -44.94 20240111 21050 0.71 20241209 38950 -45.57 20231221 21050 0.71 20241209 1.67 N 001060 2500 582 억 1780601 N N 321 N 00 N
7 20241209 110115 55 40.00 KOSPI 신저가 의약품 N N N Y 40 N 21500 -800 5 -3.59 1060081450 49333 37.21 21750 22000 21200 28950 15650 22300 21488.28 7.65 0 -3000 24133 23216 22583 21666 21033 22900 21350 582 6650 2500 15610 50 1 23285930 5006 14.55 1.94 12 0.21 1478.00 11091.00 38500 20240111 -44.16 21200 20241209 1.42 38500 -44.16 20240111 21200 1.42 20241209 38950 -44.80 20231221 21200 1.42 20241209 1.67 N 001060 2500 582 억 1780601 N N 321 N 00 N
8 20241209 100114 55 40.00 KOSPI 신저가 의약품 N N N Y 40 N 21450 -850 5 -3.81 843371000 39267 29.62 21750 22000 21200 28950 15650 22300 21477.86 7.65 0 -1612 24133 23216 22583 21666 21033 22900 21350 582 6650 2500 15610 50 1 23285930 4995 14.51 1.93 12 0.17 1478.00 11091.00 38500 20240111 -44.29 21200 20241209 1.18 38500 -44.29 20240111 21200 1.18 20241209 38950 -44.93 20231221 21200 1.18 20241209 1.67 N 001060 2500 582 억 1780601 N N 321 N 00 N
9 20241209 090114 55 40.00 KOSPI 신저가 의약품 N N N Y 40 N 21750 -550 5 -2.47 89820400 4137 3.12 21750 22000 21550 28950 15650 22300 21711.48 7.65 0 62 24133 23216 22583 21666 21033 22900 21350 582 6650 2500 15610 50 1 23285930 5065 14.72 1.96 12 0.02 1478.00 11091.00 38500 20240111 -43.51 21550 20241209 0.93 38500 -43.51 20240111 21550 0.93 20241209 38950 -44.16 20231221 21550 0.93 20241209 1.67 N 001060 2500 582 억 1780601 N N 321 N 00 N
10 20241206 160114 55 40.00 KOSPI 신저가 의약품 N N N Y 40 N 22300 -950 5 -4.09 2950272800 131525 245.67 23400 23500 21950 30200 16300 23250 22431.65 7.65 0 2560 24116 23682 23366 22932 22616 23525 22775 582 6950 2500 16270 50 1 23285930 5193 15.09 2.01 12 0.56 1478.00 11091.00 38500 20240111 -42.08 21950 20241206 1.59 38500 -42.08 20240111 21950 1.59 20241206 38950 -42.75 20231221 21950 1.59 20241206 1.67 N 001060 2500 582 억 1780328 N N 321 N 00 N
11 20241206 150114 55 40.00 KOSPI 신저가 의약품 N N N Y 40 N 22300 -950 5 -4.09 2695808900 120129 224.38 23400 23500 21950 30200 16300 23250 22440.95 7.65 0 -141 24116 23682 23366 22932 22616 23525 22775 582 6950 2500 16270 50 1 23285930 5193 15.09 2.01 12 0.52 1478.00 11091.00 38500 20240111 -42.08 21950 20241206 1.59 38500 -42.08 20240111 21950 1.59 20241206 38950 -42.75 20231221 21950 1.59 20241206 1.67 N 001060 2500 582 억 1780328 N N 155 N 00 N
12 20241206 140114 55 40.00 KOSPI 신저가 의약품 N N N Y 40 N 22300 -950 5 -4.09 2077823550 92332 172.46 23400 23500 21950 30200 16300 23250 22503.83 7.65 0 -4645 24116 23682 23366 22932 22616 23525 22775 582 6950 2500 16270 50 1 23285930 5193 15.09 2.01 12 0.40 1478.00 11091.00 38500 20240111 -42.08 21950 20241206 1.59 38500 -42.08 20240111 21950 1.59 20241206 38950 -42.75 20231221 21950 1.59 20241206 1.67 N 001060 2500 582 억 1780328 N N 155 N 00 N