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

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000020/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
20241203,160101,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6470,40,2,0.62,239073380,37005,48.30,6480,6500,6430,8350,4510,6430,6460.57,3.22,0,3943,6696,6562,6486,6352,6276,6525,6315,279,1920,1000,4750,10,1,27931470,1807,6.59,0.48,12,0.13,982.00,13370.00,10760,20240105,-39.87,6350,20241115,1.89,10760,-39.87,20240105,6350,1.89,20241115,10760,-39.87,20240105,6350,1.89,20241115,1.74,N,000020,1000,279 억,,900158,N,N,366,N,00,N
20241203,150100,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6460,30,2,0.47,230398320,35665,46.56,6480,6500,6430,8350,4510,6430,6460.07,3.22,0,3826,6696,6562,6486,6352,6276,6525,6315,279,1920,1000,4750,10,1,27931470,1804,6.58,0.48,12,0.13,982.00,13370.00,10760,20240105,-39.96,6350,20241115,1.73,10760,-39.96,20240105,6350,1.73,20241115,10760,-39.96,20240105,6350,1.73,20241115,1.74,N,000020,1000,279 억,,900158,N,N,0,N,00,N
20241203,140100,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6450,20,2,0.31,194053860,30046,39.22,6480,6500,6430,8350,4510,6430,6458.56,3.22,0,1573,6696,6562,6486,6352,6276,6525,6315,279,1920,1000,4750,10,1,27931470,1802,6.57,0.48,12,0.11,982.00,13370.00,10760,20240105,-40.06,6350,20241115,1.57,10760,-40.06,20240105,6350,1.57,20241115,10760,-40.06,20240105,6350,1.57,20241115,1.74,N,000020,1000,279 억,,900158,N,N,0,N,00,N
20241203,130100,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6450,20,2,0.31,156916470,24289,31.71,6480,6500,6430,8350,4510,6430,6460.39,3.22,0,64,6696,6562,6486,6352,6276,6525,6315,279,1920,1000,4750,10,1,27931470,1802,6.57,0.48,12,0.09,982.00,13370.00,10760,20240105,-40.06,6350,20241115,1.57,10760,-40.06,20240105,6350,1.57,20241115,10760,-40.06,20240105,6350,1.57,20241115,1.74,N,000020,1000,279 억,,900158,N,N,0,N,00,N
20241203,120100,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6440,10,2,0.16,124079600,19199,25.06,6480,6500,6430,8350,4510,6430,6462.82,3.22,0,-1294,6696,6562,6486,6352,6276,6525,6315,279,1920,1000,4750,10,1,27931470,1799,6.56,0.48,12,0.07,982.00,13370.00,10760,20240105,-40.15,6350,20241115,1.42,10760,-40.15,20240105,6350,1.42,20241115,10760,-40.15,20240105,6350,1.42,20241115,1.74,N,000020,1000,279 억,,900158,N,N,0,N,00,N
20241203,110101,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6460,30,2,0.47,94838480,14667,19.15,6480,6500,6430,8350,4510,6430,6466.11,3.22,0,-1677,6696,6562,6486,6352,6276,6525,6315,279,1920,1000,4750,10,1,27931470,1804,6.58,0.48,12,0.05,982.00,13370.00,10760,20240105,-39.96,6350,20241115,1.73,10760,-39.96,20240105,6350,1.73,20241115,10760,-39.96,20240105,6350,1.73,20241115,1.74,N,000020,1000,279 억,,900158,N,N,0,N,00,N
20241203,100100,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6450,20,2,0.31,58179350,8991,11.74,6480,6500,6440,8350,4510,6430,6470.84,3.22,0,-1179,6696,6562,6486,6352,6276,6525,6315,279,1920,1000,4750,10,1,27931470,1802,6.57,0.48,12,0.03,982.00,13370.00,10760,20240105,-40.06,6350,20241115,1.57,10760,-40.06,20240105,6350,1.57,20241115,10760,-40.06,20240105,6350,1.57,20241115,1.74,N,000020,1000,279 억,,900158,N,N,0,N,00,N
20241203,090100,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6480,50,2,0.78,13530240,2088,2.73,6480,6480,6480,8350,4510,6430,6480.00,3.22,0,-1359,6696,6562,6486,6352,6276,6525,6315,279,1920,1000,4750,10,1,27931470,1810,6.60,0.48,12,0.01,982.00,13370.00,10760,20240105,-39.78,6350,20241115,2.05,10760,-39.78,20240105,6350,2.05,20241115,10760,-39.78,20240105,6350,2.05,20241115,1.74,N,000020,1000,279 억,,900158,N,N,0,N,00,N
20241202,160101,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6430,-180,5,-2.72,495122140,76425,183.07,6620,6620,6410,8590,4630,6610,6478.54,3.25,0,-8719,6810,6710,6630,6530,6450,6670,6490,279,1980,1000,4890,10,1,27931470,1796,6.55,0.48,12,0.27,982.00,13370.00,10760,20240105,-40.24,6350,20241115,1.26,10760,-40.24,20240105,6350,1.26,20241115,10760,-40.24,20240105,6350,1.26,20241115,1.74,N,000020,1000,279 억,,908285,N,N,0,N,00,N
20241202,150100,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6430,-180,5,-2.72,456383220,70397,168.63,6620,6620,6420,8590,4630,6610,6482.99,3.25,0,-6335,6810,6710,6630,6530,6450,6670,6490,279,1980,1000,4890,10,1,27931470,1796,6.55,0.48,12,0.25,982.00,13370.00,10760,20240105,-40.24,6350,20241115,1.26,10760,-40.24,20240105,6350,1.26,20241115,10760,-40.24,20240105,6350,1.26,20241115,1.74,N,000020,1000,279 억,,908285,N,N,0,N,00,N
20241202,140100,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6450,-160,5,-2.42,385632920,59411,142.32,6620,6620,6430,8590,4630,6610,6490.93,3.25,0,-5215,6810,6710,6630,6530,6450,6670,6490,279,1980,1000,4890,10,1,27931470,1802,6.57,0.48,12,0.21,982.00,13370.00,10760,20240105,-40.06,6350,20241115,1.57,10760,-40.06,20240105,6350,1.57,20241115,10760,-40.06,20240105,6350,1.57,20241115,1.74,N,000020,1000,279 억,,908285,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 20241203 160101 55 60.00 KOSPI 의약품 N N N Y 60 N 6470 40 2 0.62 239073380 37005 48.30 6480 6500 6430 8350 4510 6430 6460.57 3.22 0 3943 6696 6562 6486 6352 6276 6525 6315 279 1920 1000 4750 10 1 27931470 1807 6.59 0.48 12 0.13 982.00 13370.00 10760 20240105 -39.87 6350 20241115 1.89 10760 -39.87 20240105 6350 1.89 20241115 10760 -39.87 20240105 6350 1.89 20241115 1.74 N 000020 1000 279 억 900158 N N 366 N 00 N
3 20241203 150100 55 60.00 KOSPI 의약품 N N N Y 60 N 6460 30 2 0.47 230398320 35665 46.56 6480 6500 6430 8350 4510 6430 6460.07 3.22 0 3826 6696 6562 6486 6352 6276 6525 6315 279 1920 1000 4750 10 1 27931470 1804 6.58 0.48 12 0.13 982.00 13370.00 10760 20240105 -39.96 6350 20241115 1.73 10760 -39.96 20240105 6350 1.73 20241115 10760 -39.96 20240105 6350 1.73 20241115 1.74 N 000020 1000 279 억 900158 N N 0 N 00 N
4 20241203 140100 55 60.00 KOSPI 의약품 N N N Y 60 N 6450 20 2 0.31 194053860 30046 39.22 6480 6500 6430 8350 4510 6430 6458.56 3.22 0 1573 6696 6562 6486 6352 6276 6525 6315 279 1920 1000 4750 10 1 27931470 1802 6.57 0.48 12 0.11 982.00 13370.00 10760 20240105 -40.06 6350 20241115 1.57 10760 -40.06 20240105 6350 1.57 20241115 10760 -40.06 20240105 6350 1.57 20241115 1.74 N 000020 1000 279 억 900158 N N 0 N 00 N
5 20241203 130100 55 60.00 KOSPI 의약품 N N N Y 60 N 6450 20 2 0.31 156916470 24289 31.71 6480 6500 6430 8350 4510 6430 6460.39 3.22 0 64 6696 6562 6486 6352 6276 6525 6315 279 1920 1000 4750 10 1 27931470 1802 6.57 0.48 12 0.09 982.00 13370.00 10760 20240105 -40.06 6350 20241115 1.57 10760 -40.06 20240105 6350 1.57 20241115 10760 -40.06 20240105 6350 1.57 20241115 1.74 N 000020 1000 279 억 900158 N N 0 N 00 N
6 20241203 120100 55 60.00 KOSPI 의약품 N N N Y 60 N 6440 10 2 0.16 124079600 19199 25.06 6480 6500 6430 8350 4510 6430 6462.82 3.22 0 -1294 6696 6562 6486 6352 6276 6525 6315 279 1920 1000 4750 10 1 27931470 1799 6.56 0.48 12 0.07 982.00 13370.00 10760 20240105 -40.15 6350 20241115 1.42 10760 -40.15 20240105 6350 1.42 20241115 10760 -40.15 20240105 6350 1.42 20241115 1.74 N 000020 1000 279 억 900158 N N 0 N 00 N
7 20241203 110101 55 60.00 KOSPI 의약품 N N N Y 60 N 6460 30 2 0.47 94838480 14667 19.15 6480 6500 6430 8350 4510 6430 6466.11 3.22 0 -1677 6696 6562 6486 6352 6276 6525 6315 279 1920 1000 4750 10 1 27931470 1804 6.58 0.48 12 0.05 982.00 13370.00 10760 20240105 -39.96 6350 20241115 1.73 10760 -39.96 20240105 6350 1.73 20241115 10760 -39.96 20240105 6350 1.73 20241115 1.74 N 000020 1000 279 억 900158 N N 0 N 00 N
8 20241203 100100 55 60.00 KOSPI 의약품 N N N Y 60 N 6450 20 2 0.31 58179350 8991 11.74 6480 6500 6440 8350 4510 6430 6470.84 3.22 0 -1179 6696 6562 6486 6352 6276 6525 6315 279 1920 1000 4750 10 1 27931470 1802 6.57 0.48 12 0.03 982.00 13370.00 10760 20240105 -40.06 6350 20241115 1.57 10760 -40.06 20240105 6350 1.57 20241115 10760 -40.06 20240105 6350 1.57 20241115 1.74 N 000020 1000 279 억 900158 N N 0 N 00 N
9 20241203 090100 55 60.00 KOSPI 의약품 N N N Y 60 N 6480 50 2 0.78 13530240 2088 2.73 6480 6480 6480 8350 4510 6430 6480.00 3.22 0 -1359 6696 6562 6486 6352 6276 6525 6315 279 1920 1000 4750 10 1 27931470 1810 6.60 0.48 12 0.01 982.00 13370.00 10760 20240105 -39.78 6350 20241115 2.05 10760 -39.78 20240105 6350 2.05 20241115 10760 -39.78 20240105 6350 2.05 20241115 1.74 N 000020 1000 279 억 900158 N N 0 N 00 N
10 20241202 160101 55 60.00 KOSPI 의약품 N N N Y 60 N 6430 -180 5 -2.72 495122140 76425 183.07 6620 6620 6410 8590 4630 6610 6478.54 3.25 0 -8719 6810 6710 6630 6530 6450 6670 6490 279 1980 1000 4890 10 1 27931470 1796 6.55 0.48 12 0.27 982.00 13370.00 10760 20240105 -40.24 6350 20241115 1.26 10760 -40.24 20240105 6350 1.26 20241115 10760 -40.24 20240105 6350 1.26 20241115 1.74 N 000020 1000 279 억 908285 N N 0 N 00 N
11 20241202 150100 55 60.00 KOSPI 의약품 N N N Y 60 N 6430 -180 5 -2.72 456383220 70397 168.63 6620 6620 6420 8590 4630 6610 6482.99 3.25 0 -6335 6810 6710 6630 6530 6450 6670 6490 279 1980 1000 4890 10 1 27931470 1796 6.55 0.48 12 0.25 982.00 13370.00 10760 20240105 -40.24 6350 20241115 1.26 10760 -40.24 20240105 6350 1.26 20241115 10760 -40.24 20240105 6350 1.26 20241115 1.74 N 000020 1000 279 억 908285 N N 0 N 00 N
12 20241202 140100 55 60.00 KOSPI 의약품 N N N Y 60 N 6450 -160 5 -2.42 385632920 59411 142.32 6620 6620 6430 8590 4630 6610 6490.93 3.25 0 -5215 6810 6710 6630 6530 6450 6670 6490 279 1980 1000 4890 10 1 27931470 1802 6.57 0.48 12 0.21 982.00 13370.00 10760 20240105 -40.06 6350 20241115 1.57 10760 -40.06 20240105 6350 1.57 20241115 10760 -40.06 20240105 6350 1.57 20241115 1.74 N 000020 1000 279 억 908285 N N 0 N 00 N