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
068270/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
20241203,160611,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,186900,2300,2,1.25,75136681600,401904,81.17,184800,188500,184000,239500,129300,184600,186952.84,22.78,0,73710,191666,188132,185966,182432,180266,187050,181350,2205,54900,1000,140290,100,1,217078554,405720,51.36,2.15,12,0.19,3639.00,87089.00,241000,20240102,-22.45,157500,20231207,18.67,241000,-22.45,20240102,160300,16.59,20241115,241000,-22.45,20240102,157500,18.67,20231207,0.96,N,068270,1000,2205 억,,49449104,N,N,21939,N,00,N
20241203,150630,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,186800,2200,2,1.19,63813600200,341286,68.93,184800,188500,184000,239500,129300,184600,186980.70,22.78,0,64208,191666,188132,185966,182432,180266,187050,181350,2205,54900,1000,140290,100,1,217078554,405503,51.33,2.14,12,0.16,3639.00,87089.00,241000,20240102,-22.49,157500,20231207,18.60,241000,-22.49,20240102,160300,16.53,20241115,241000,-22.49,20240102,157500,18.60,20231207,0.96,N,068270,1000,2205 억,,49449104,N,N,975,N,00,N
20241203,140616,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,187000,2400,2,1.30,53790139800,287692,58.11,184800,188500,184000,239500,129300,184600,186972.30,22.78,0,54271,191666,188132,185966,182432,180266,187050,181350,2205,54900,1000,140290,100,1,217078554,405937,51.39,2.15,12,0.13,3639.00,87089.00,241000,20240102,-22.41,157500,20231207,18.73,241000,-22.41,20240102,160300,16.66,20241115,241000,-22.41,20240102,157500,18.73,20231207,0.96,N,068270,1000,2205 억,,49449104,N,N,975,N,00,N
20241203,130619,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,187600,3000,2,1.63,47086776700,251827,50.86,184800,188500,184000,239500,129300,184600,186981.83,22.78,0,47229,191666,188132,185966,182432,180266,187050,181350,2205,54900,1000,140290,100,1,217078554,407239,51.55,2.15,12,0.12,3639.00,87089.00,241000,20240102,-22.16,157500,20231207,19.11,241000,-22.16,20240102,160300,17.03,20241115,241000,-22.16,20240102,157500,19.11,20231207,0.96,N,068270,1000,2205 억,,49449104,N,N,975,N,00,N
20241203,120631,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,187300,2700,2,1.46,42708293100,228485,46.15,184800,188500,184000,239500,129300,184600,186920.72,22.78,0,40541,191666,188132,185966,182432,180266,187050,181350,2205,54900,1000,140290,100,1,217078554,406588,51.47,2.15,12,0.11,3639.00,87089.00,241000,20240102,-22.28,157500,20231207,18.92,241000,-22.28,20240102,160300,16.84,20241115,241000,-22.28,20240102,157500,18.92,20231207,0.96,N,068270,1000,2205 억,,49449104,N,N,975,N,00,N
20241203,110614,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,187800,3200,2,1.73,38520464600,206157,41.64,184800,188500,184000,239500,129300,184600,186851.50,22.78,0,37498,191666,188132,185966,182432,180266,187050,181350,2205,54900,1000,140290,100,1,217078554,407674,51.61,2.16,12,0.09,3639.00,87089.00,241000,20240102,-22.07,157500,20231207,19.24,241000,-22.07,20240102,160300,17.16,20241115,241000,-22.07,20240102,157500,19.24,20231207,0.96,N,068270,1000,2205 억,,49449104,N,N,975,N,00,N
20241203,100603,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,188000,3400,2,1.84,26418637300,141814,28.64,184800,188300,184000,239500,129300,184600,186292.24,22.78,0,23784,191666,188132,185966,182432,180266,187050,181350,2205,54900,1000,140290,100,1,217078554,408108,51.66,2.16,12,0.07,3639.00,87089.00,241000,20240102,-21.99,157500,20231207,19.37,241000,-21.99,20240102,160300,17.28,20241115,241000,-21.99,20240102,157500,19.37,20231207,0.96,N,068270,1000,2205 억,,49449104,N,N,975,N,00,N
20241203,090602,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,185500,900,2,0.49,5562614400,30080,6.08,184800,185800,184100,239500,129300,184600,184928.70,22.78,0,1573,191666,188132,185966,182432,180266,187050,181350,2205,54900,1000,140290,100,1,217078554,402681,50.98,2.13,12,0.01,3639.00,87089.00,241000,20240102,-23.03,157500,20231207,17.78,241000,-23.03,20240102,160300,15.72,20241115,241000,-23.03,20240102,157500,17.78,20231207,0.96,N,068270,1000,2205 억,,49449104,N,N,975,N,00,N
20241202,160546,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,184600,-2400,5,-1.28,90508625000,486652,70.47,189300,189500,183800,243000,130900,187000,185984.63,22.74,0,-78860,189866,188432,186866,185432,183866,187650,184650,2205,56000,1000,142120,100,1,217078554,400727,50.73,2.12,12,0.22,3639.00,87089.00,241000,20240102,-23.40,157500,20231207,17.21,241000,-23.40,20240102,160300,15.16,20241115,241000,-23.40,20240102,157500,17.21,20231207,0.98,N,068270,1000,2205 억,,49361475,N,N,975,N,00,N
20241202,150626,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,185500,-1500,5,-0.80,82295786500,442206,64.03,189300,189500,183800,243000,130900,187000,186102.38,22.74,0,-75530,189866,188432,186866,185432,183866,187650,184650,2205,56000,1000,142120,100,1,217078554,402681,50.98,2.13,12,0.20,3639.00,87089.00,241000,20240102,-23.03,157500,20231207,17.78,241000,-23.03,20240102,160300,15.72,20241115,241000,-23.03,20240102,157500,17.78,20231207,0.98,N,068270,1000,2205 억,,49361475,N,N,960,N,00,N
20241202,140615,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,185000,-2000,5,-1.07,71966742100,386501,55.97,189300,189500,183800,243000,130900,187000,186200.20,22.74,0,-66271,189866,188432,186866,185432,183866,187650,184650,2205,56000,1000,142120,100,1,217078554,401595,50.84,2.12,12,0.18,3639.00,87089.00,241000,20240102,-23.24,157500,20231207,17.46,241000,-23.24,20240102,160300,15.41,20241115,241000,-23.24,20240102,157500,17.46,20231207,0.98,N,068270,1000,2205 억,,49361475,N,N,960,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 160611 55 20.00 KOSPI200 의약품 N N N Y 40 Y 186900 2300 2 1.25 75136681600 401904 81.17 184800 188500 184000 239500 129300 184600 186952.84 22.78 0 73710 191666 188132 185966 182432 180266 187050 181350 2205 54900 1000 140290 100 1 217078554 405720 51.36 2.15 12 0.19 3639.00 87089.00 241000 20240102 -22.45 157500 20231207 18.67 241000 -22.45 20240102 160300 16.59 20241115 241000 -22.45 20240102 157500 18.67 20231207 0.96 N 068270 1000 2205 억 49449104 N N 21939 N 00 N
3 20241203 150630 55 20.00 KOSPI200 의약품 N N N Y 40 Y 186800 2200 2 1.19 63813600200 341286 68.93 184800 188500 184000 239500 129300 184600 186980.70 22.78 0 64208 191666 188132 185966 182432 180266 187050 181350 2205 54900 1000 140290 100 1 217078554 405503 51.33 2.14 12 0.16 3639.00 87089.00 241000 20240102 -22.49 157500 20231207 18.60 241000 -22.49 20240102 160300 16.53 20241115 241000 -22.49 20240102 157500 18.60 20231207 0.96 N 068270 1000 2205 억 49449104 N N 975 N 00 N
4 20241203 140616 55 20.00 KOSPI200 의약품 N N N Y 40 Y 187000 2400 2 1.30 53790139800 287692 58.11 184800 188500 184000 239500 129300 184600 186972.30 22.78 0 54271 191666 188132 185966 182432 180266 187050 181350 2205 54900 1000 140290 100 1 217078554 405937 51.39 2.15 12 0.13 3639.00 87089.00 241000 20240102 -22.41 157500 20231207 18.73 241000 -22.41 20240102 160300 16.66 20241115 241000 -22.41 20240102 157500 18.73 20231207 0.96 N 068270 1000 2205 억 49449104 N N 975 N 00 N
5 20241203 130619 55 20.00 KOSPI200 의약품 N N N Y 40 Y 187600 3000 2 1.63 47086776700 251827 50.86 184800 188500 184000 239500 129300 184600 186981.83 22.78 0 47229 191666 188132 185966 182432 180266 187050 181350 2205 54900 1000 140290 100 1 217078554 407239 51.55 2.15 12 0.12 3639.00 87089.00 241000 20240102 -22.16 157500 20231207 19.11 241000 -22.16 20240102 160300 17.03 20241115 241000 -22.16 20240102 157500 19.11 20231207 0.96 N 068270 1000 2205 억 49449104 N N 975 N 00 N
6 20241203 120631 55 20.00 KOSPI200 의약품 N N N Y 40 Y 187300 2700 2 1.46 42708293100 228485 46.15 184800 188500 184000 239500 129300 184600 186920.72 22.78 0 40541 191666 188132 185966 182432 180266 187050 181350 2205 54900 1000 140290 100 1 217078554 406588 51.47 2.15 12 0.11 3639.00 87089.00 241000 20240102 -22.28 157500 20231207 18.92 241000 -22.28 20240102 160300 16.84 20241115 241000 -22.28 20240102 157500 18.92 20231207 0.96 N 068270 1000 2205 억 49449104 N N 975 N 00 N
7 20241203 110614 55 20.00 KOSPI200 의약품 N N N Y 40 Y 187800 3200 2 1.73 38520464600 206157 41.64 184800 188500 184000 239500 129300 184600 186851.50 22.78 0 37498 191666 188132 185966 182432 180266 187050 181350 2205 54900 1000 140290 100 1 217078554 407674 51.61 2.16 12 0.09 3639.00 87089.00 241000 20240102 -22.07 157500 20231207 19.24 241000 -22.07 20240102 160300 17.16 20241115 241000 -22.07 20240102 157500 19.24 20231207 0.96 N 068270 1000 2205 억 49449104 N N 975 N 00 N
8 20241203 100603 55 20.00 KOSPI200 의약품 N N N Y 40 Y 188000 3400 2 1.84 26418637300 141814 28.64 184800 188300 184000 239500 129300 184600 186292.24 22.78 0 23784 191666 188132 185966 182432 180266 187050 181350 2205 54900 1000 140290 100 1 217078554 408108 51.66 2.16 12 0.07 3639.00 87089.00 241000 20240102 -21.99 157500 20231207 19.37 241000 -21.99 20240102 160300 17.28 20241115 241000 -21.99 20240102 157500 19.37 20231207 0.96 N 068270 1000 2205 억 49449104 N N 975 N 00 N
9 20241203 090602 55 20.00 KOSPI200 의약품 N N N Y 40 Y 185500 900 2 0.49 5562614400 30080 6.08 184800 185800 184100 239500 129300 184600 184928.70 22.78 0 1573 191666 188132 185966 182432 180266 187050 181350 2205 54900 1000 140290 100 1 217078554 402681 50.98 2.13 12 0.01 3639.00 87089.00 241000 20240102 -23.03 157500 20231207 17.78 241000 -23.03 20240102 160300 15.72 20241115 241000 -23.03 20240102 157500 17.78 20231207 0.96 N 068270 1000 2205 억 49449104 N N 975 N 00 N
10 20241202 160546 55 20.00 KOSPI200 의약품 N N N Y 40 Y 184600 -2400 5 -1.28 90508625000 486652 70.47 189300 189500 183800 243000 130900 187000 185984.63 22.74 0 -78860 189866 188432 186866 185432 183866 187650 184650 2205 56000 1000 142120 100 1 217078554 400727 50.73 2.12 12 0.22 3639.00 87089.00 241000 20240102 -23.40 157500 20231207 17.21 241000 -23.40 20240102 160300 15.16 20241115 241000 -23.40 20240102 157500 17.21 20231207 0.98 N 068270 1000 2205 억 49361475 N N 975 N 00 N
11 20241202 150626 55 20.00 KOSPI200 의약품 N N N Y 40 Y 185500 -1500 5 -0.80 82295786500 442206 64.03 189300 189500 183800 243000 130900 187000 186102.38 22.74 0 -75530 189866 188432 186866 185432 183866 187650 184650 2205 56000 1000 142120 100 1 217078554 402681 50.98 2.13 12 0.20 3639.00 87089.00 241000 20240102 -23.03 157500 20231207 17.78 241000 -23.03 20240102 160300 15.72 20241115 241000 -23.03 20240102 157500 17.78 20231207 0.98 N 068270 1000 2205 억 49361475 N N 960 N 00 N
12 20241202 140615 55 20.00 KOSPI200 의약품 N N N Y 40 Y 185000 -2000 5 -1.07 71966742100 386501 55.97 189300 189500 183800 243000 130900 187000 186200.20 22.74 0 -66271 189866 188432 186866 185432 183866 187650 184650 2205 56000 1000 142120 100 1 217078554 401595 50.84 2.12 12 0.18 3639.00 87089.00 241000 20240102 -23.24 157500 20231207 17.46 241000 -23.24 20240102 160300 15.41 20241115 241000 -23.24 20240102 157500 17.46 20231207 0.98 N 068270 1000 2205 억 49361475 N N 960 N 00 N