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
000230/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
20241203,160104,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,6660,70,2,1.06,59070990,8897,42.63,6610,6690,6590,8560,4620,6590,6639.43,1.08,0,1805,6963,6776,6663,6476,6363,6720,6420,115,1970,1000,4610,10,1,11540400,769,-1.29,1.94,12,0.08,-5163.00,3441.00,12220,20240820,-45.50,6510,20241129,2.30,12220,-45.50,20240820,6510,2.30,20241129,12220,-45.50,20240820,6510,2.30,20241129,0.03,N,000230,1000,115 억,,124450,N,N,9,N,00,N
20241203,150104,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,6660,70,2,1.06,47840790,7211,34.55,6610,6690,6590,8560,4620,6590,6634.42,1.08,0,1834,6963,6776,6663,6476,6363,6720,6420,115,1970,1000,4610,10,1,11540400,769,-1.29,1.94,12,0.06,-5163.00,3441.00,12220,20240820,-45.50,6510,20241129,2.30,12220,-45.50,20240820,6510,2.30,20241129,12220,-45.50,20240820,6510,2.30,20241129,0.03,N,000230,1000,115 억,,124450,N,N,6,N,00,N
20241203,140104,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,6680,90,2,1.37,39272420,5919,28.36,6610,6690,6590,8560,4620,6590,6634.98,1.08,0,1282,6963,6776,6663,6476,6363,6720,6420,115,1970,1000,4610,10,1,11540400,771,-1.29,1.94,12,0.05,-5163.00,3441.00,12220,20240820,-45.34,6510,20241129,2.61,12220,-45.34,20240820,6510,2.61,20241129,12220,-45.34,20240820,6510,2.61,20241129,0.03,N,000230,1000,115 억,,124450,N,N,6,N,00,N
20241203,130104,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,6650,60,2,0.91,35412810,5340,25.59,6610,6670,6590,8560,4620,6590,6631.61,1.08,0,1124,6963,6776,6663,6476,6363,6720,6420,115,1970,1000,4610,10,1,11540400,767,-1.29,1.93,12,0.05,-5163.00,3441.00,12220,20240820,-45.58,6510,20241129,2.15,12220,-45.58,20240820,6510,2.15,20241129,12220,-45.58,20240820,6510,2.15,20241129,0.03,N,000230,1000,115 억,,124450,N,N,6,N,00,N
20241203,120104,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,6650,60,2,0.91,29184640,4402,21.09,6610,6670,6590,8560,4620,6590,6629.86,1.08,0,817,6963,6776,6663,6476,6363,6720,6420,115,1970,1000,4610,10,1,11540400,767,-1.29,1.93,12,0.04,-5163.00,3441.00,12220,20240820,-45.58,6510,20241129,2.15,12220,-45.58,20240820,6510,2.15,20241129,12220,-45.58,20240820,6510,2.15,20241129,0.03,N,000230,1000,115 억,,124450,N,N,6,N,00,N
20241203,110104,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,6610,20,2,0.30,21061950,3178,15.23,6610,6670,6590,8560,4620,6590,6627.42,1.08,0,459,6963,6776,6663,6476,6363,6720,6420,115,1970,1000,4610,10,1,11540400,763,-1.28,1.92,12,0.03,-5163.00,3441.00,12220,20240820,-45.91,6510,20241129,1.54,12220,-45.91,20240820,6510,1.54,20241129,12220,-45.91,20240820,6510,1.54,20241129,0.03,N,000230,1000,115 억,,124450,N,N,6,N,00,N
20241203,100103,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,6610,20,2,0.30,16169450,2438,11.68,6610,6670,6590,8560,4620,6590,6632.26,1.08,0,395,6963,6776,6663,6476,6363,6720,6420,115,1970,1000,4610,10,1,11540400,763,-1.28,1.92,12,0.02,-5163.00,3441.00,12220,20240820,-45.91,6510,20241129,1.54,12220,-45.91,20240820,6510,1.54,20241129,12220,-45.91,20240820,6510,1.54,20241129,0.03,N,000230,1000,115 억,,124450,N,N,6,N,00,N
20241203,090104,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,6610,20,2,0.30,6610,1,0.00,6610,6610,6610,8560,4620,6590,6610.00,1.08,0,0,6963,6776,6663,6476,6363,6720,6420,115,1970,1000,4610,10,1,11540400,763,-1.28,1.92,12,0.00,-5163.00,3441.00,12220,20240820,-45.91,6510,20241129,1.54,12220,-45.91,20240820,6510,1.54,20241129,12220,-45.91,20240820,6510,1.54,20241129,0.03,N,000230,1000,115 억,,124450,N,N,6,N,00,N
20241202,160104,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,6590,-180,5,-2.66,138855020,20870,59.42,6670,6850,6550,8800,4740,6770,6653.60,1.06,0,1841,7250,7010,6760,6520,6270,6885,6395,115,2030,1000,4730,10,1,11540400,761,-1.28,1.92,12,0.18,-5163.00,3441.00,12220,20240820,-46.07,6510,20241129,1.23,12220,-46.07,20240820,6510,1.23,20241129,12220,-46.07,20240820,6510,1.23,20241129,0.03,N,000230,1000,115 억,,122493,N,N,6,N,00,N
20241202,150103,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,6680,-90,5,-1.33,135312080,20333,57.89,6670,6850,6550,8800,4740,6770,6654.80,1.06,0,1890,7250,7010,6760,6520,6270,6885,6395,115,2030,1000,4730,10,1,11540400,771,-1.29,1.94,12,0.18,-5163.00,3441.00,12220,20240820,-45.34,6510,20241129,2.61,12220,-45.34,20240820,6510,2.61,20241129,12220,-45.34,20240820,6510,2.61,20241129,0.03,N,000230,1000,115 억,,122493,N,N,2,N,00,N
20241202,140103,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,6700,-70,5,-1.03,87126820,13042,37.13,6670,6850,6640,8800,4740,6770,6680.48,1.06,0,955,7250,7010,6760,6520,6270,6885,6395,115,2030,1000,4730,10,1,11540400,773,-1.30,1.95,12,0.11,-5163.00,3441.00,12220,20240820,-45.17,6510,20241129,2.92,12220,-45.17,20240820,6510,2.92,20241129,12220,-45.17,20240820,6510,2.92,20241129,0.03,N,000230,1000,115 억,,122493,N,N,2,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 160104 57 100.00 KOSPI 의약품 N N N N N 6660 70 2 1.06 59070990 8897 42.63 6610 6690 6590 8560 4620 6590 6639.43 1.08 0 1805 6963 6776 6663 6476 6363 6720 6420 115 1970 1000 4610 10 1 11540400 769 -1.29 1.94 12 0.08 -5163.00 3441.00 12220 20240820 -45.50 6510 20241129 2.30 12220 -45.50 20240820 6510 2.30 20241129 12220 -45.50 20240820 6510 2.30 20241129 0.03 N 000230 1000 115 억 124450 N N 9 N 00 N
3 20241203 150104 57 100.00 KOSPI 의약품 N N N N N 6660 70 2 1.06 47840790 7211 34.55 6610 6690 6590 8560 4620 6590 6634.42 1.08 0 1834 6963 6776 6663 6476 6363 6720 6420 115 1970 1000 4610 10 1 11540400 769 -1.29 1.94 12 0.06 -5163.00 3441.00 12220 20240820 -45.50 6510 20241129 2.30 12220 -45.50 20240820 6510 2.30 20241129 12220 -45.50 20240820 6510 2.30 20241129 0.03 N 000230 1000 115 억 124450 N N 6 N 00 N
4 20241203 140104 57 100.00 KOSPI 의약품 N N N N N 6680 90 2 1.37 39272420 5919 28.36 6610 6690 6590 8560 4620 6590 6634.98 1.08 0 1282 6963 6776 6663 6476 6363 6720 6420 115 1970 1000 4610 10 1 11540400 771 -1.29 1.94 12 0.05 -5163.00 3441.00 12220 20240820 -45.34 6510 20241129 2.61 12220 -45.34 20240820 6510 2.61 20241129 12220 -45.34 20240820 6510 2.61 20241129 0.03 N 000230 1000 115 억 124450 N N 6 N 00 N
5 20241203 130104 57 100.00 KOSPI 의약품 N N N N N 6650 60 2 0.91 35412810 5340 25.59 6610 6670 6590 8560 4620 6590 6631.61 1.08 0 1124 6963 6776 6663 6476 6363 6720 6420 115 1970 1000 4610 10 1 11540400 767 -1.29 1.93 12 0.05 -5163.00 3441.00 12220 20240820 -45.58 6510 20241129 2.15 12220 -45.58 20240820 6510 2.15 20241129 12220 -45.58 20240820 6510 2.15 20241129 0.03 N 000230 1000 115 억 124450 N N 6 N 00 N
6 20241203 120104 57 100.00 KOSPI 의약품 N N N N N 6650 60 2 0.91 29184640 4402 21.09 6610 6670 6590 8560 4620 6590 6629.86 1.08 0 817 6963 6776 6663 6476 6363 6720 6420 115 1970 1000 4610 10 1 11540400 767 -1.29 1.93 12 0.04 -5163.00 3441.00 12220 20240820 -45.58 6510 20241129 2.15 12220 -45.58 20240820 6510 2.15 20241129 12220 -45.58 20240820 6510 2.15 20241129 0.03 N 000230 1000 115 억 124450 N N 6 N 00 N
7 20241203 110104 57 100.00 KOSPI 의약품 N N N N N 6610 20 2 0.30 21061950 3178 15.23 6610 6670 6590 8560 4620 6590 6627.42 1.08 0 459 6963 6776 6663 6476 6363 6720 6420 115 1970 1000 4610 10 1 11540400 763 -1.28 1.92 12 0.03 -5163.00 3441.00 12220 20240820 -45.91 6510 20241129 1.54 12220 -45.91 20240820 6510 1.54 20241129 12220 -45.91 20240820 6510 1.54 20241129 0.03 N 000230 1000 115 억 124450 N N 6 N 00 N
8 20241203 100103 57 100.00 KOSPI 의약품 N N N N N 6610 20 2 0.30 16169450 2438 11.68 6610 6670 6590 8560 4620 6590 6632.26 1.08 0 395 6963 6776 6663 6476 6363 6720 6420 115 1970 1000 4610 10 1 11540400 763 -1.28 1.92 12 0.02 -5163.00 3441.00 12220 20240820 -45.91 6510 20241129 1.54 12220 -45.91 20240820 6510 1.54 20241129 12220 -45.91 20240820 6510 1.54 20241129 0.03 N 000230 1000 115 억 124450 N N 6 N 00 N
9 20241203 090104 57 100.00 KOSPI 의약품 N N N N N 6610 20 2 0.30 6610 1 0.00 6610 6610 6610 8560 4620 6590 6610.00 1.08 0 0 6963 6776 6663 6476 6363 6720 6420 115 1970 1000 4610 10 1 11540400 763 -1.28 1.92 12 0.00 -5163.00 3441.00 12220 20240820 -45.91 6510 20241129 1.54 12220 -45.91 20240820 6510 1.54 20241129 12220 -45.91 20240820 6510 1.54 20241129 0.03 N 000230 1000 115 억 124450 N N 6 N 00 N
10 20241202 160104 57 100.00 KOSPI 의약품 N N N N N 6590 -180 5 -2.66 138855020 20870 59.42 6670 6850 6550 8800 4740 6770 6653.60 1.06 0 1841 7250 7010 6760 6520 6270 6885 6395 115 2030 1000 4730 10 1 11540400 761 -1.28 1.92 12 0.18 -5163.00 3441.00 12220 20240820 -46.07 6510 20241129 1.23 12220 -46.07 20240820 6510 1.23 20241129 12220 -46.07 20240820 6510 1.23 20241129 0.03 N 000230 1000 115 억 122493 N N 6 N 00 N
11 20241202 150103 57 100.00 KOSPI 의약품 N N N N N 6680 -90 5 -1.33 135312080 20333 57.89 6670 6850 6550 8800 4740 6770 6654.80 1.06 0 1890 7250 7010 6760 6520 6270 6885 6395 115 2030 1000 4730 10 1 11540400 771 -1.29 1.94 12 0.18 -5163.00 3441.00 12220 20240820 -45.34 6510 20241129 2.61 12220 -45.34 20240820 6510 2.61 20241129 12220 -45.34 20240820 6510 2.61 20241129 0.03 N 000230 1000 115 억 122493 N N 2 N 00 N
12 20241202 140103 57 100.00 KOSPI 의약품 N N N N N 6700 -70 5 -1.03 87126820 13042 37.13 6670 6850 6640 8800 4740 6770 6680.48 1.06 0 955 7250 7010 6760 6520 6270 6885 6395 115 2030 1000 4730 10 1 11540400 773 -1.30 1.95 12 0.11 -5163.00 3441.00 12220 20240820 -45.17 6510 20241129 2.92 12220 -45.17 20240820 6510 2.92 20241129 12220 -45.17 20240820 6510 2.92 20241129 0.03 N 000230 1000 115 억 122493 N N 2 N 00 N