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
009420/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
20241203,160240,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,37300,1750,2,4.92,22085881450,594340,110.89,35900,37550,35650,46200,24900,35550,37160.63,6.21,0,1916,37416,36482,35516,34582,33616,36000,34100,261,10650,500,26300,50,1,52240638,19486,556.72,9.77,12,1.14,67.00,3817.00,52000,20241022,-28.27,28500,20240805,30.88,52000,-28.27,20241022,28500,30.88,20240805,52000,-28.27,20241022,28500,30.88,20240805,3.45,N,009420,500,261 억,,3241877,N,N,4739,N,00,N
20241203,150244,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,37300,1750,2,4.92,20716751150,557646,104.05,35900,37550,35650,46200,24900,35550,37150.80,6.21,0,10179,37416,36482,35516,34582,33616,36000,34100,261,10650,500,26300,50,1,52240638,19486,556.72,9.77,12,1.07,67.00,3817.00,52000,20241022,-28.27,28500,20240805,30.88,52000,-28.27,20241022,28500,30.88,20240805,52000,-28.27,20241022,28500,30.88,20240805,3.45,N,009420,500,261 억,,3241877,N,N,433,N,00,N
20241203,140239,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,37500,1950,2,5.49,18760563150,505350,94.29,35900,37550,35650,46200,24900,35550,37124.37,6.21,0,21603,37416,36482,35516,34582,33616,36000,34100,261,10650,500,26300,50,1,52240638,19590,559.70,9.82,12,0.97,67.00,3817.00,52000,20241022,-27.88,28500,20240805,31.58,52000,-27.88,20241022,28500,31.58,20240805,52000,-27.88,20241022,28500,31.58,20240805,3.45,N,009420,500,261 억,,3241877,N,N,433,N,00,N
20241203,130239,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,37500,1950,2,5.49,17055533350,459838,85.80,35900,37550,35650,46200,24900,35550,37090.82,6.21,0,33458,37416,36482,35516,34582,33616,36000,34100,261,10650,500,26300,50,1,52240638,19590,559.70,9.82,12,0.88,67.00,3817.00,52000,20241022,-27.88,28500,20240805,31.58,52000,-27.88,20241022,28500,31.58,20240805,52000,-27.88,20241022,28500,31.58,20240805,3.45,N,009420,500,261 억,,3241877,N,N,433,N,00,N
20241203,120250,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,37350,1800,2,5.06,15749907350,424912,79.28,35900,37550,35650,46200,24900,35550,37066.82,6.21,0,36439,37416,36482,35516,34582,33616,36000,34100,261,10650,500,26300,50,1,52240638,19512,557.46,9.79,12,0.81,67.00,3817.00,52000,20241022,-28.17,28500,20240805,31.05,52000,-28.17,20241022,28500,31.05,20240805,52000,-28.17,20241022,28500,31.05,20240805,3.45,N,009420,500,261 억,,3241877,N,N,433,N,00,N
20241203,110240,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,37450,1900,2,5.34,14296104700,386054,72.03,35900,37550,35650,46200,24900,35550,37031.94,6.21,0,40666,37416,36482,35516,34582,33616,36000,34100,261,10650,500,26300,50,1,52240638,19564,558.96,9.81,12,0.74,67.00,3817.00,52000,20241022,-27.98,28500,20240805,31.40,52000,-27.98,20241022,28500,31.40,20240805,52000,-27.98,20241022,28500,31.40,20240805,3.45,N,009420,500,261 억,,3241877,N,N,433,N,00,N
20241203,100232,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,37400,1850,2,5.20,10989991700,297423,55.49,35900,37550,35650,46200,24900,35550,36951.43,6.21,0,59428,37416,36482,35516,34582,33616,36000,34100,261,10650,500,26300,50,1,52240638,19538,558.21,9.80,12,0.57,67.00,3817.00,52000,20241022,-28.08,28500,20240805,31.23,52000,-28.08,20241022,28500,31.23,20240805,52000,-28.08,20241022,28500,31.23,20240805,3.45,N,009420,500,261 억,,3241877,N,N,433,N,00,N
20241203,090232,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,36200,650,2,1.83,718166050,19947,3.72,35900,36250,35650,46200,24900,35550,36007.20,6.21,0,4312,37416,36482,35516,34582,33616,36000,34100,261,10650,500,26300,50,1,52240638,18911,540.30,9.48,12,0.04,67.00,3817.00,52000,20241022,-30.38,28500,20240805,27.02,52000,-30.38,20241022,28500,27.02,20240805,52000,-30.38,20241022,28500,27.02,20240805,3.45,N,009420,500,261 억,,3241877,N,N,433,N,00,N
20241202,160226,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,35550,-350,5,-0.97,18804263150,530222,105.58,35850,36450,34550,46650,25150,35900,35464.08,6.15,0,32170,38300,37100,36400,35200,34500,36750,34850,261,10750,500,26560,50,1,52240638,18572,530.60,9.31,12,1.01,67.00,3817.00,52000,20241022,-31.63,28500,20240805,24.74,52000,-31.63,20241022,28500,24.74,20240805,52000,-31.63,20241022,28500,24.74,20240805,3.41,N,009420,500,261 억,,3211781,N,N,433,N,00,N
20241202,150235,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,35650,-250,5,-0.70,17941601550,505977,100.75,35850,36450,34550,46650,25150,35900,35458.78,6.15,0,29543,38300,37100,36400,35200,34500,36750,34850,261,10750,500,26560,50,1,52240638,18624,532.09,9.34,12,0.97,67.00,3817.00,52000,20241022,-31.44,28500,20240805,25.09,52000,-31.44,20241022,28500,25.09,20240805,52000,-31.44,20241022,28500,25.09,20240805,3.41,N,009420,500,261 억,,3211781,N,N,320,N,00,N
20241202,140234,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,35650,-250,5,-0.70,15978774950,451073,89.82,35850,36450,34550,46650,25150,35900,35423.27,6.15,0,48793,38300,37100,36400,35200,34500,36750,34850,261,10750,500,26560,50,1,52240638,18624,532.09,9.34,12,0.86,67.00,3817.00,52000,20241022,-31.44,28500,20240805,25.09,52000,-31.44,20241022,28500,25.09,20240805,52000,-31.44,20241022,28500,25.09,20240805,3.41,N,009420,500,261 억,,3211781,N,N,320,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 160240 55 30.00 KOSPI200 의약품 N N N Y 40 N 37300 1750 2 4.92 22085881450 594340 110.89 35900 37550 35650 46200 24900 35550 37160.63 6.21 0 1916 37416 36482 35516 34582 33616 36000 34100 261 10650 500 26300 50 1 52240638 19486 556.72 9.77 12 1.14 67.00 3817.00 52000 20241022 -28.27 28500 20240805 30.88 52000 -28.27 20241022 28500 30.88 20240805 52000 -28.27 20241022 28500 30.88 20240805 3.45 N 009420 500 261 억 3241877 N N 4739 N 00 N
3 20241203 150244 55 30.00 KOSPI200 의약품 N N N Y 40 N 37300 1750 2 4.92 20716751150 557646 104.05 35900 37550 35650 46200 24900 35550 37150.80 6.21 0 10179 37416 36482 35516 34582 33616 36000 34100 261 10650 500 26300 50 1 52240638 19486 556.72 9.77 12 1.07 67.00 3817.00 52000 20241022 -28.27 28500 20240805 30.88 52000 -28.27 20241022 28500 30.88 20240805 52000 -28.27 20241022 28500 30.88 20240805 3.45 N 009420 500 261 억 3241877 N N 433 N 00 N
4 20241203 140239 55 30.00 KOSPI200 의약품 N N N Y 40 N 37500 1950 2 5.49 18760563150 505350 94.29 35900 37550 35650 46200 24900 35550 37124.37 6.21 0 21603 37416 36482 35516 34582 33616 36000 34100 261 10650 500 26300 50 1 52240638 19590 559.70 9.82 12 0.97 67.00 3817.00 52000 20241022 -27.88 28500 20240805 31.58 52000 -27.88 20241022 28500 31.58 20240805 52000 -27.88 20241022 28500 31.58 20240805 3.45 N 009420 500 261 억 3241877 N N 433 N 00 N
5 20241203 130239 55 30.00 KOSPI200 의약품 N N N Y 40 N 37500 1950 2 5.49 17055533350 459838 85.80 35900 37550 35650 46200 24900 35550 37090.82 6.21 0 33458 37416 36482 35516 34582 33616 36000 34100 261 10650 500 26300 50 1 52240638 19590 559.70 9.82 12 0.88 67.00 3817.00 52000 20241022 -27.88 28500 20240805 31.58 52000 -27.88 20241022 28500 31.58 20240805 52000 -27.88 20241022 28500 31.58 20240805 3.45 N 009420 500 261 억 3241877 N N 433 N 00 N
6 20241203 120250 55 30.00 KOSPI200 의약품 N N N Y 40 N 37350 1800 2 5.06 15749907350 424912 79.28 35900 37550 35650 46200 24900 35550 37066.82 6.21 0 36439 37416 36482 35516 34582 33616 36000 34100 261 10650 500 26300 50 1 52240638 19512 557.46 9.79 12 0.81 67.00 3817.00 52000 20241022 -28.17 28500 20240805 31.05 52000 -28.17 20241022 28500 31.05 20240805 52000 -28.17 20241022 28500 31.05 20240805 3.45 N 009420 500 261 억 3241877 N N 433 N 00 N
7 20241203 110240 55 30.00 KOSPI200 의약품 N N N Y 40 N 37450 1900 2 5.34 14296104700 386054 72.03 35900 37550 35650 46200 24900 35550 37031.94 6.21 0 40666 37416 36482 35516 34582 33616 36000 34100 261 10650 500 26300 50 1 52240638 19564 558.96 9.81 12 0.74 67.00 3817.00 52000 20241022 -27.98 28500 20240805 31.40 52000 -27.98 20241022 28500 31.40 20240805 52000 -27.98 20241022 28500 31.40 20240805 3.45 N 009420 500 261 억 3241877 N N 433 N 00 N
8 20241203 100232 55 30.00 KOSPI200 의약품 N N N Y 40 N 37400 1850 2 5.20 10989991700 297423 55.49 35900 37550 35650 46200 24900 35550 36951.43 6.21 0 59428 37416 36482 35516 34582 33616 36000 34100 261 10650 500 26300 50 1 52240638 19538 558.21 9.80 12 0.57 67.00 3817.00 52000 20241022 -28.08 28500 20240805 31.23 52000 -28.08 20241022 28500 31.23 20240805 52000 -28.08 20241022 28500 31.23 20240805 3.45 N 009420 500 261 억 3241877 N N 433 N 00 N
9 20241203 090232 55 30.00 KOSPI200 의약품 N N N Y 40 N 36200 650 2 1.83 718166050 19947 3.72 35900 36250 35650 46200 24900 35550 36007.20 6.21 0 4312 37416 36482 35516 34582 33616 36000 34100 261 10650 500 26300 50 1 52240638 18911 540.30 9.48 12 0.04 67.00 3817.00 52000 20241022 -30.38 28500 20240805 27.02 52000 -30.38 20241022 28500 27.02 20240805 52000 -30.38 20241022 28500 27.02 20240805 3.45 N 009420 500 261 억 3241877 N N 433 N 00 N
10 20241202 160226 55 30.00 KOSPI200 의약품 N N N Y 40 N 35550 -350 5 -0.97 18804263150 530222 105.58 35850 36450 34550 46650 25150 35900 35464.08 6.15 0 32170 38300 37100 36400 35200 34500 36750 34850 261 10750 500 26560 50 1 52240638 18572 530.60 9.31 12 1.01 67.00 3817.00 52000 20241022 -31.63 28500 20240805 24.74 52000 -31.63 20241022 28500 24.74 20240805 52000 -31.63 20241022 28500 24.74 20240805 3.41 N 009420 500 261 억 3211781 N N 433 N 00 N
11 20241202 150235 55 30.00 KOSPI200 의약품 N N N Y 40 N 35650 -250 5 -0.70 17941601550 505977 100.75 35850 36450 34550 46650 25150 35900 35458.78 6.15 0 29543 38300 37100 36400 35200 34500 36750 34850 261 10750 500 26560 50 1 52240638 18624 532.09 9.34 12 0.97 67.00 3817.00 52000 20241022 -31.44 28500 20240805 25.09 52000 -31.44 20241022 28500 25.09 20240805 52000 -31.44 20241022 28500 25.09 20240805 3.41 N 009420 500 261 억 3211781 N N 320 N 00 N
12 20241202 140234 55 30.00 KOSPI200 의약품 N N N Y 40 N 35650 -250 5 -0.70 15978774950 451073 89.82 35850 36450 34550 46650 25150 35900 35423.27 6.15 0 48793 38300 37100 36400 35200 34500 36750 34850 261 10750 500 26560 50 1 52240638 18624 532.09 9.34 12 0.86 67.00 3817.00 52000 20241022 -31.44 28500 20240805 25.09 52000 -31.44 20241022 28500 25.09 20240805 52000 -31.44 20241022 28500 25.09 20240805 3.41 N 009420 500 261 억 3211781 N N 320 N 00 N