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
185750/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
20241203,160850,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,95400,1000,2,1.06,2392053900,24976,145.98,95300,96600,94800,122700,66100,94400,95774.46,15.42,0,2007,98133,96266,94633,92766,91133,95450,91950,329,28300,2500,71740,100,1,13174420,12568,5.91,1.45,12,0.19,16131.00,65569.00,136500,20231227,-30.11,93000,20241127,2.58,130900,-27.12,20240102,93000,2.58,20241127,137800,-30.77,20231226,93000,2.58,20241127,0.66,N,185750,2500,329 억,,2032140,N,N,768,N,00,N
20241203,150926,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,95500,1100,2,1.17,2098851900,21900,128.00,95300,96600,94800,122700,66100,94400,95837.99,15.42,0,1655,98133,96266,94633,92766,91133,95450,91950,329,28300,2500,71740,100,1,13174420,12582,5.92,1.46,12,0.17,16131.00,65569.00,136500,20231227,-30.04,93000,20241127,2.69,130900,-27.04,20240102,93000,2.69,20241127,137800,-30.70,20231226,93000,2.69,20241127,0.66,N,185750,2500,329 억,,2032140,N,N,116,N,00,N
20241203,140910,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,96000,1600,2,1.69,1628832900,16982,99.26,95300,96600,94800,122700,66100,94400,95915.26,15.42,0,705,98133,96266,94633,92766,91133,95450,91950,329,28300,2500,71740,100,1,13174420,12647,5.95,1.46,12,0.13,16131.00,65569.00,136500,20231227,-29.67,93000,20241127,3.23,130900,-26.66,20240102,93000,3.23,20241127,137800,-30.33,20231226,93000,3.23,20241127,0.66,N,185750,2500,329 억,,2032140,N,N,116,N,00,N
20241203,130912,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,96500,2100,2,2.22,1312485600,13684,79.98,95300,96600,94800,122700,66100,94400,95913.88,15.42,0,806,98133,96266,94633,92766,91133,95450,91950,329,28300,2500,71740,100,1,13174420,12713,5.98,1.47,12,0.10,16131.00,65569.00,136500,20231227,-29.30,93000,20241127,3.76,130900,-26.28,20240102,93000,3.76,20241127,137800,-29.97,20231226,93000,3.76,20241127,0.66,N,185750,2500,329 억,,2032140,N,N,116,N,00,N
20241203,120924,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,96100,1700,2,1.80,1032911300,10779,63.00,95300,96600,94800,122700,66100,94400,95826.26,15.42,0,1633,98133,96266,94633,92766,91133,95450,91950,329,28300,2500,71740,100,1,13174420,12661,5.96,1.47,12,0.08,16131.00,65569.00,136500,20231227,-29.60,93000,20241127,3.33,130900,-26.59,20240102,93000,3.33,20241127,137800,-30.26,20231226,93000,3.33,20241127,0.66,N,185750,2500,329 억,,2032140,N,N,116,N,00,N
20241203,110905,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,95800,1400,2,1.48,876830200,9151,53.49,95300,96600,94800,122700,66100,94400,95817.97,15.42,0,1343,98133,96266,94633,92766,91133,95450,91950,329,28300,2500,71740,100,1,13174420,12621,5.94,1.46,12,0.07,16131.00,65569.00,136500,20231227,-29.82,93000,20241127,3.01,130900,-26.81,20240102,93000,3.01,20241127,137800,-30.48,20231226,93000,3.01,20241127,0.66,N,185750,2500,329 억,,2032140,N,N,116,N,00,N
20241203,100850,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,95800,1400,2,1.48,684273400,7141,41.74,95300,96600,94800,122700,66100,94400,95823.19,15.42,0,1883,98133,96266,94633,92766,91133,95450,91950,329,28300,2500,71740,100,1,13174420,12621,5.94,1.46,12,0.05,16131.00,65569.00,136500,20231227,-29.82,93000,20241127,3.01,130900,-26.81,20240102,93000,3.01,20241127,137800,-30.48,20231226,93000,3.01,20241127,0.66,N,185750,2500,329 억,,2032140,N,N,116,N,00,N
20241203,090842,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,96300,1900,2,2.01,192730500,2017,11.79,95300,96600,94800,122700,66100,94400,95553.05,15.42,0,721,98133,96266,94633,92766,91133,95450,91950,329,28300,2500,71740,100,1,13174420,12687,5.97,1.47,12,0.02,16131.00,65569.00,136500,20231227,-29.45,93000,20241127,3.55,130900,-26.43,20240102,93000,3.55,20241127,137800,-30.12,20231226,93000,3.55,20241127,0.66,N,185750,2500,329 억,,2032140,N,N,116,N,00,N
20241202,160829,55,30.00,KOSPI200,신저가,의약품,N,N,N,Y,40,N,94400,-300,5,-0.32,1612759300,17058,74.43,95600,96500,93000,123100,66300,94700,94545.88,15.44,0,-1551,99233,96966,95733,93466,92233,96350,92850,329,28400,2500,71970,100,1,13174420,12437,5.85,1.44,12,0.13,16131.00,65569.00,136500,20231227,-30.84,93000,20241202,1.51,130900,-27.88,20240102,93000,1.51,20241202,137800,-31.49,20231226,93000,1.51,20241202,0.68,N,185750,2500,329 억,,2034393,N,N,116,N,00,N
20241202,150933,55,30.00,KOSPI200,신저가,의약품,N,N,N,Y,40,N,94600,-100,5,-0.11,1444624200,15278,66.66,95600,96500,93000,123100,66300,94700,94555.85,15.44,0,-1297,99233,96966,95733,93466,92233,96350,92850,329,28400,2500,71970,100,1,13174420,12463,5.86,1.44,12,0.12,16131.00,65569.00,136500,20231227,-30.70,93000,20241202,1.72,130900,-27.73,20240102,93000,1.72,20241202,137800,-31.35,20231226,93000,1.72,20241202,0.68,N,185750,2500,329 억,,2034393,N,N,57,N,00,N
20241202,140848,55,30.00,KOSPI200,신저가,의약품,N,N,N,Y,40,N,94600,-100,5,-0.11,1304267400,13796,60.20,95600,96500,93000,123100,66300,94700,94539.53,15.44,0,-1167,99233,96966,95733,93466,92233,96350,92850,329,28400,2500,71970,100,1,13174420,12463,5.86,1.44,12,0.10,16131.00,65569.00,136500,20231227,-30.70,93000,20241202,1.72,130900,-27.73,20240102,93000,1.72,20241202,137800,-31.35,20231226,93000,1.72,20241202,0.68,N,185750,2500,329 억,,2034393,N,N,57,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 160850 55 30.00 KOSPI200 의약품 N N N Y 40 N 95400 1000 2 1.06 2392053900 24976 145.98 95300 96600 94800 122700 66100 94400 95774.46 15.42 0 2007 98133 96266 94633 92766 91133 95450 91950 329 28300 2500 71740 100 1 13174420 12568 5.91 1.45 12 0.19 16131.00 65569.00 136500 20231227 -30.11 93000 20241127 2.58 130900 -27.12 20240102 93000 2.58 20241127 137800 -30.77 20231226 93000 2.58 20241127 0.66 N 185750 2500 329 억 2032140 N N 768 N 00 N
3 20241203 150926 55 30.00 KOSPI200 의약품 N N N Y 40 N 95500 1100 2 1.17 2098851900 21900 128.00 95300 96600 94800 122700 66100 94400 95837.99 15.42 0 1655 98133 96266 94633 92766 91133 95450 91950 329 28300 2500 71740 100 1 13174420 12582 5.92 1.46 12 0.17 16131.00 65569.00 136500 20231227 -30.04 93000 20241127 2.69 130900 -27.04 20240102 93000 2.69 20241127 137800 -30.70 20231226 93000 2.69 20241127 0.66 N 185750 2500 329 억 2032140 N N 116 N 00 N
4 20241203 140910 55 30.00 KOSPI200 의약품 N N N Y 40 N 96000 1600 2 1.69 1628832900 16982 99.26 95300 96600 94800 122700 66100 94400 95915.26 15.42 0 705 98133 96266 94633 92766 91133 95450 91950 329 28300 2500 71740 100 1 13174420 12647 5.95 1.46 12 0.13 16131.00 65569.00 136500 20231227 -29.67 93000 20241127 3.23 130900 -26.66 20240102 93000 3.23 20241127 137800 -30.33 20231226 93000 3.23 20241127 0.66 N 185750 2500 329 억 2032140 N N 116 N 00 N
5 20241203 130912 55 30.00 KOSPI200 의약품 N N N Y 40 N 96500 2100 2 2.22 1312485600 13684 79.98 95300 96600 94800 122700 66100 94400 95913.88 15.42 0 806 98133 96266 94633 92766 91133 95450 91950 329 28300 2500 71740 100 1 13174420 12713 5.98 1.47 12 0.10 16131.00 65569.00 136500 20231227 -29.30 93000 20241127 3.76 130900 -26.28 20240102 93000 3.76 20241127 137800 -29.97 20231226 93000 3.76 20241127 0.66 N 185750 2500 329 억 2032140 N N 116 N 00 N
6 20241203 120924 55 30.00 KOSPI200 의약품 N N N Y 40 N 96100 1700 2 1.80 1032911300 10779 63.00 95300 96600 94800 122700 66100 94400 95826.26 15.42 0 1633 98133 96266 94633 92766 91133 95450 91950 329 28300 2500 71740 100 1 13174420 12661 5.96 1.47 12 0.08 16131.00 65569.00 136500 20231227 -29.60 93000 20241127 3.33 130900 -26.59 20240102 93000 3.33 20241127 137800 -30.26 20231226 93000 3.33 20241127 0.66 N 185750 2500 329 억 2032140 N N 116 N 00 N
7 20241203 110905 55 30.00 KOSPI200 의약품 N N N Y 40 N 95800 1400 2 1.48 876830200 9151 53.49 95300 96600 94800 122700 66100 94400 95817.97 15.42 0 1343 98133 96266 94633 92766 91133 95450 91950 329 28300 2500 71740 100 1 13174420 12621 5.94 1.46 12 0.07 16131.00 65569.00 136500 20231227 -29.82 93000 20241127 3.01 130900 -26.81 20240102 93000 3.01 20241127 137800 -30.48 20231226 93000 3.01 20241127 0.66 N 185750 2500 329 억 2032140 N N 116 N 00 N
8 20241203 100850 55 30.00 KOSPI200 의약품 N N N Y 40 N 95800 1400 2 1.48 684273400 7141 41.74 95300 96600 94800 122700 66100 94400 95823.19 15.42 0 1883 98133 96266 94633 92766 91133 95450 91950 329 28300 2500 71740 100 1 13174420 12621 5.94 1.46 12 0.05 16131.00 65569.00 136500 20231227 -29.82 93000 20241127 3.01 130900 -26.81 20240102 93000 3.01 20241127 137800 -30.48 20231226 93000 3.01 20241127 0.66 N 185750 2500 329 억 2032140 N N 116 N 00 N
9 20241203 090842 55 30.00 KOSPI200 의약품 N N N Y 40 N 96300 1900 2 2.01 192730500 2017 11.79 95300 96600 94800 122700 66100 94400 95553.05 15.42 0 721 98133 96266 94633 92766 91133 95450 91950 329 28300 2500 71740 100 1 13174420 12687 5.97 1.47 12 0.02 16131.00 65569.00 136500 20231227 -29.45 93000 20241127 3.55 130900 -26.43 20240102 93000 3.55 20241127 137800 -30.12 20231226 93000 3.55 20241127 0.66 N 185750 2500 329 억 2032140 N N 116 N 00 N
10 20241202 160829 55 30.00 KOSPI200 신저가 의약품 N N N Y 40 N 94400 -300 5 -0.32 1612759300 17058 74.43 95600 96500 93000 123100 66300 94700 94545.88 15.44 0 -1551 99233 96966 95733 93466 92233 96350 92850 329 28400 2500 71970 100 1 13174420 12437 5.85 1.44 12 0.13 16131.00 65569.00 136500 20231227 -30.84 93000 20241202 1.51 130900 -27.88 20240102 93000 1.51 20241202 137800 -31.49 20231226 93000 1.51 20241202 0.68 N 185750 2500 329 억 2034393 N N 116 N 00 N
11 20241202 150933 55 30.00 KOSPI200 신저가 의약품 N N N Y 40 N 94600 -100 5 -0.11 1444624200 15278 66.66 95600 96500 93000 123100 66300 94700 94555.85 15.44 0 -1297 99233 96966 95733 93466 92233 96350 92850 329 28400 2500 71970 100 1 13174420 12463 5.86 1.44 12 0.12 16131.00 65569.00 136500 20231227 -30.70 93000 20241202 1.72 130900 -27.73 20240102 93000 1.72 20241202 137800 -31.35 20231226 93000 1.72 20241202 0.68 N 185750 2500 329 억 2034393 N N 57 N 00 N
12 20241202 140848 55 30.00 KOSPI200 신저가 의약품 N N N Y 40 N 94600 -100 5 -0.11 1304267400 13796 60.20 95600 96500 93000 123100 66300 94700 94539.53 15.44 0 -1167 99233 96966 95733 93466 92233 96350 92850 329 28400 2500 71970 100 1 13174420 12463 5.86 1.44 12 0.10 16131.00 65569.00 136500 20231227 -30.70 93000 20241202 1.72 130900 -27.73 20240102 93000 1.72 20241202 137800 -31.35 20231226 93000 1.72 20241202 0.68 N 185750 2500 329 억 2034393 N N 57 N 00 N