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
000100/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
20241203,160102,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,120200,2500,2,2.12,169311798800,1408986,132.39,119000,122400,118500,153000,82400,117700,120166.39,20.75,0,-7823,121633,119666,117533,115566,113433,120650,116550,802,35300,1000,84740,100,1,80209064,96411,71.89,4.31,12,1.76,1672.00,27867.00,166900,20241015,-27.98,57424,20231204,109.32,166900,-27.98,20241015,57500,109.04,20240201,166900,-27.98,20241015,57500,109.04,20240201,2.64,N,000100,1000,802 억,,16643282,N,N,2562,N,00,N
20241203,150102,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,120000,2300,2,1.95,157804270000,1313038,123.38,119000,122400,118500,153000,82400,117700,120183.37,20.75,0,-26068,121633,119666,117533,115566,113433,120650,116550,802,35300,1000,84740,100,1,80209064,96251,71.77,4.31,12,1.64,1672.00,27867.00,166900,20241015,-28.10,57424,20231204,108.97,166900,-28.10,20241015,57500,108.70,20240201,166900,-28.10,20241015,57500,108.70,20240201,2.64,N,000100,1000,802 억,,16643282,N,N,559,N,00,N
20241203,140102,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,119800,2100,2,1.78,143902933000,1197371,112.51,119000,122400,118500,153000,82400,117700,120183.30,20.75,0,-11610,121633,119666,117533,115566,113433,120650,116550,802,35300,1000,84740,100,1,80209064,96090,71.65,4.30,12,1.49,1672.00,27867.00,166900,20241015,-28.22,57424,20231204,108.62,166900,-28.22,20241015,57500,108.35,20240201,166900,-28.22,20241015,57500,108.35,20240201,2.64,N,000100,1000,802 억,,16643282,N,N,559,N,00,N
20241203,130102,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,119100,1400,2,1.19,131407488500,1092912,102.69,119000,122400,118500,153000,82400,117700,120237.11,20.75,0,-4901,121633,119666,117533,115566,113433,120650,116550,802,35300,1000,84740,100,1,80209064,95529,71.23,4.27,12,1.36,1672.00,27867.00,166900,20241015,-28.64,57424,20231204,107.40,166900,-28.64,20241015,57500,107.13,20240201,166900,-28.64,20241015,57500,107.13,20240201,2.64,N,000100,1000,802 억,,16643282,N,N,559,N,00,N
20241203,120102,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,119500,1800,2,1.53,122618911900,1019175,95.77,119000,122400,118500,153000,82400,117700,120313.03,20.75,0,8158,121633,119666,117533,115566,113433,120650,116550,802,35300,1000,84740,100,1,80209064,95850,71.47,4.29,12,1.27,1672.00,27867.00,166900,20241015,-28.40,57424,20231204,108.10,166900,-28.40,20241015,57500,107.83,20240201,166900,-28.40,20241015,57500,107.83,20240201,2.64,N,000100,1000,802 억,,16643282,N,N,559,N,00,N
20241203,110102,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,119600,1900,2,1.61,116359570200,966799,90.84,119000,122400,118500,153000,82400,117700,120356.67,20.75,0,16211,121633,119666,117533,115566,113433,120650,116550,802,35300,1000,84740,100,1,80209064,95930,71.53,4.29,12,1.21,1672.00,27867.00,166900,20241015,-28.34,57424,20231204,108.28,166900,-28.34,20241015,57500,108.00,20240201,166900,-28.34,20241015,57500,108.00,20240201,2.64,N,000100,1000,802 억,,16643282,N,N,559,N,00,N
20241203,100102,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,120600,2900,2,2.46,83166231300,688699,64.71,119000,122400,118700,153000,82400,117700,120760.37,20.75,0,73145,121633,119666,117533,115566,113433,120650,116550,802,35300,1000,84740,100,1,80209064,96732,72.13,4.33,12,0.86,1672.00,27867.00,166900,20241015,-27.74,57424,20231204,110.02,166900,-27.74,20241015,57500,109.74,20240201,166900,-27.74,20241015,57500,109.74,20240201,2.64,N,000100,1000,802 억,,16643282,N,N,559,N,00,N
20241203,090102,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,119200,1500,2,1.27,5427059600,45567,4.28,119000,119600,118700,153000,82400,117700,119113.97,20.75,0,12540,121633,119666,117533,115566,113433,120650,116550,802,35300,1000,84740,100,1,80209064,95609,71.29,4.28,12,0.06,1672.00,27867.00,166900,20241015,-28.58,57424,20231204,107.58,166900,-28.58,20241015,57500,107.30,20240201,166900,-28.58,20241015,57500,107.30,20240201,2.64,N,000100,1000,802 억,,16643282,N,N,559,N,00,N
20241202,160102,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,117700,2300,2,1.99,122310166400,1041210,106.53,116500,119500,115400,150000,80800,115400,117469.22,20.72,0,40539,121600,118500,116800,113700,112000,117650,112850,802,34600,1000,83080,100,1,80209064,94406,70.39,4.22,12,1.30,1672.00,27867.00,166900,20241015,-29.48,57424,20231204,104.97,166900,-29.48,20241015,57500,104.70,20240201,166900,-29.48,20241015,57500,104.70,20240201,2.62,N,000100,1000,802 억,,16619172,N,N,559,N,00,N
20241202,150102,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,117800,2400,2,2.08,109779044500,934732,95.63,116500,119500,115400,150000,80800,115400,117444.77,20.72,0,28518,121600,118500,116800,113700,112000,117650,112850,802,34600,1000,83080,100,1,80209064,94486,70.45,4.23,12,1.17,1672.00,27867.00,166900,20241015,-29.42,57424,20231204,105.14,166900,-29.42,20241015,57500,104.87,20240201,166900,-29.42,20241015,57500,104.87,20240201,2.62,N,000100,1000,802 억,,16619172,N,N,310,N,00,N
20241202,140102,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,117500,2100,2,1.82,99585190400,848245,86.79,116500,119500,115400,150000,80800,115400,117401.84,20.72,0,23493,121600,118500,116800,113700,112000,117650,112850,802,34600,1000,83080,100,1,80209064,94246,70.28,4.22,12,1.06,1672.00,27867.00,166900,20241015,-29.60,57424,20231204,104.62,166900,-29.60,20241015,57500,104.35,20240201,166900,-29.60,20241015,57500,104.35,20240201,2.62,N,000100,1000,802 억,,16619172,N,N,310,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 160102 55 20.00 KOSPI200 의약품 N N N Y 40 Y 120200 2500 2 2.12 169311798800 1408986 132.39 119000 122400 118500 153000 82400 117700 120166.39 20.75 0 -7823 121633 119666 117533 115566 113433 120650 116550 802 35300 1000 84740 100 1 80209064 96411 71.89 4.31 12 1.76 1672.00 27867.00 166900 20241015 -27.98 57424 20231204 109.32 166900 -27.98 20241015 57500 109.04 20240201 166900 -27.98 20241015 57500 109.04 20240201 2.64 N 000100 1000 802 억 16643282 N N 2562 N 00 N
3 20241203 150102 55 20.00 KOSPI200 의약품 N N N Y 40 Y 120000 2300 2 1.95 157804270000 1313038 123.38 119000 122400 118500 153000 82400 117700 120183.37 20.75 0 -26068 121633 119666 117533 115566 113433 120650 116550 802 35300 1000 84740 100 1 80209064 96251 71.77 4.31 12 1.64 1672.00 27867.00 166900 20241015 -28.10 57424 20231204 108.97 166900 -28.10 20241015 57500 108.70 20240201 166900 -28.10 20241015 57500 108.70 20240201 2.64 N 000100 1000 802 억 16643282 N N 559 N 00 N
4 20241203 140102 55 20.00 KOSPI200 의약품 N N N Y 40 Y 119800 2100 2 1.78 143902933000 1197371 112.51 119000 122400 118500 153000 82400 117700 120183.30 20.75 0 -11610 121633 119666 117533 115566 113433 120650 116550 802 35300 1000 84740 100 1 80209064 96090 71.65 4.30 12 1.49 1672.00 27867.00 166900 20241015 -28.22 57424 20231204 108.62 166900 -28.22 20241015 57500 108.35 20240201 166900 -28.22 20241015 57500 108.35 20240201 2.64 N 000100 1000 802 억 16643282 N N 559 N 00 N
5 20241203 130102 55 20.00 KOSPI200 의약품 N N N Y 40 Y 119100 1400 2 1.19 131407488500 1092912 102.69 119000 122400 118500 153000 82400 117700 120237.11 20.75 0 -4901 121633 119666 117533 115566 113433 120650 116550 802 35300 1000 84740 100 1 80209064 95529 71.23 4.27 12 1.36 1672.00 27867.00 166900 20241015 -28.64 57424 20231204 107.40 166900 -28.64 20241015 57500 107.13 20240201 166900 -28.64 20241015 57500 107.13 20240201 2.64 N 000100 1000 802 억 16643282 N N 559 N 00 N
6 20241203 120102 55 20.00 KOSPI200 의약품 N N N Y 40 Y 119500 1800 2 1.53 122618911900 1019175 95.77 119000 122400 118500 153000 82400 117700 120313.03 20.75 0 8158 121633 119666 117533 115566 113433 120650 116550 802 35300 1000 84740 100 1 80209064 95850 71.47 4.29 12 1.27 1672.00 27867.00 166900 20241015 -28.40 57424 20231204 108.10 166900 -28.40 20241015 57500 107.83 20240201 166900 -28.40 20241015 57500 107.83 20240201 2.64 N 000100 1000 802 억 16643282 N N 559 N 00 N
7 20241203 110102 55 20.00 KOSPI200 의약품 N N N Y 40 Y 119600 1900 2 1.61 116359570200 966799 90.84 119000 122400 118500 153000 82400 117700 120356.67 20.75 0 16211 121633 119666 117533 115566 113433 120650 116550 802 35300 1000 84740 100 1 80209064 95930 71.53 4.29 12 1.21 1672.00 27867.00 166900 20241015 -28.34 57424 20231204 108.28 166900 -28.34 20241015 57500 108.00 20240201 166900 -28.34 20241015 57500 108.00 20240201 2.64 N 000100 1000 802 억 16643282 N N 559 N 00 N
8 20241203 100102 55 20.00 KOSPI200 의약품 N N N Y 40 Y 120600 2900 2 2.46 83166231300 688699 64.71 119000 122400 118700 153000 82400 117700 120760.37 20.75 0 73145 121633 119666 117533 115566 113433 120650 116550 802 35300 1000 84740 100 1 80209064 96732 72.13 4.33 12 0.86 1672.00 27867.00 166900 20241015 -27.74 57424 20231204 110.02 166900 -27.74 20241015 57500 109.74 20240201 166900 -27.74 20241015 57500 109.74 20240201 2.64 N 000100 1000 802 억 16643282 N N 559 N 00 N
9 20241203 090102 55 20.00 KOSPI200 의약품 N N N Y 40 Y 119200 1500 2 1.27 5427059600 45567 4.28 119000 119600 118700 153000 82400 117700 119113.97 20.75 0 12540 121633 119666 117533 115566 113433 120650 116550 802 35300 1000 84740 100 1 80209064 95609 71.29 4.28 12 0.06 1672.00 27867.00 166900 20241015 -28.58 57424 20231204 107.58 166900 -28.58 20241015 57500 107.30 20240201 166900 -28.58 20241015 57500 107.30 20240201 2.64 N 000100 1000 802 억 16643282 N N 559 N 00 N
10 20241202 160102 55 20.00 KOSPI200 의약품 N N N Y 40 Y 117700 2300 2 1.99 122310166400 1041210 106.53 116500 119500 115400 150000 80800 115400 117469.22 20.72 0 40539 121600 118500 116800 113700 112000 117650 112850 802 34600 1000 83080 100 1 80209064 94406 70.39 4.22 12 1.30 1672.00 27867.00 166900 20241015 -29.48 57424 20231204 104.97 166900 -29.48 20241015 57500 104.70 20240201 166900 -29.48 20241015 57500 104.70 20240201 2.62 N 000100 1000 802 억 16619172 N N 559 N 00 N
11 20241202 150102 55 20.00 KOSPI200 의약품 N N N Y 40 Y 117800 2400 2 2.08 109779044500 934732 95.63 116500 119500 115400 150000 80800 115400 117444.77 20.72 0 28518 121600 118500 116800 113700 112000 117650 112850 802 34600 1000 83080 100 1 80209064 94486 70.45 4.23 12 1.17 1672.00 27867.00 166900 20241015 -29.42 57424 20231204 105.14 166900 -29.42 20241015 57500 104.87 20240201 166900 -29.42 20241015 57500 104.87 20240201 2.62 N 000100 1000 802 억 16619172 N N 310 N 00 N
12 20241202 140102 55 20.00 KOSPI200 의약품 N N N Y 40 Y 117500 2100 2 1.82 99585190400 848245 86.79 116500 119500 115400 150000 80800 115400 117401.84 20.72 0 23493 121600 118500 116800 113700 112000 117650 112850 802 34600 1000 83080 100 1 80209064 94246 70.28 4.22 12 1.06 1672.00 27867.00 166900 20241015 -29.60 57424 20231204 104.62 166900 -29.60 20241015 57500 104.35 20240201 166900 -29.60 20241015 57500 104.35 20240201 2.62 N 000100 1000 802 억 16619172 N N 310 N 00 N