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
249420/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
20241203,161002,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,11880,50,2,0.42,521192730,43942,45.85,11830,11960,11800,15370,8290,11830,11860.92,3.94,0,-3945,12230,12030,11930,11730,11630,11980,11680,281,3540,1000,8510,10,1,28062501,3334,-4.22,1.94,12,0.16,-2813.00,6124.00,20500,20240820,-42.05,11800,20241203,0.68,20500,-42.05,20240820,11800,0.68,20241203,20500,-42.05,20240820,11800,0.68,20241203,0.03,N,249420,1000,280 억,,1105331,N,N,44,N,00,N
20241203,151041,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,11900,70,2,0.59,505009470,42580,44.43,11830,11960,11800,15370,8290,11830,11860.25,3.94,0,-3082,12230,12030,11930,11730,11630,11980,11680,281,3540,1000,8510,10,1,28062501,3339,-4.23,1.94,12,0.15,-2813.00,6124.00,20500,20240820,-41.95,11800,20241203,0.85,20500,-41.95,20240820,11800,0.85,20241203,20500,-41.95,20240820,11800,0.85,20241203,0.03,N,249420,1000,280 억,,1105331,N,N,133,N,00,N
20241203,141021,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,11890,60,2,0.51,464568350,39179,40.88,11830,11960,11800,15370,8290,11830,11857.59,3.94,0,-2564,12230,12030,11930,11730,11630,11980,11680,281,3540,1000,8510,10,1,28062501,3337,-4.23,1.94,12,0.14,-2813.00,6124.00,20500,20240820,-42.00,11800,20241203,0.76,20500,-42.00,20240820,11800,0.76,20241203,20500,-42.00,20240820,11800,0.76,20241203,0.03,N,249420,1000,280 억,,1105331,N,N,133,N,00,N
20241203,131023,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,11880,50,2,0.42,394585220,33295,34.74,11830,11960,11800,15370,8290,11830,11851.19,3.94,0,-1506,12230,12030,11930,11730,11630,11980,11680,281,3540,1000,8510,10,1,28062501,3334,-4.22,1.94,12,0.12,-2813.00,6124.00,20500,20240820,-42.05,11800,20241203,0.68,20500,-42.05,20240820,11800,0.68,20241203,20500,-42.05,20240820,11800,0.68,20241203,0.03,N,249420,1000,280 억,,1105331,N,N,133,N,00,N
20241203,121035,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,11870,40,2,0.34,343509680,28996,30.25,11830,11960,11800,15370,8290,11830,11846.80,3.94,0,-915,12230,12030,11930,11730,11630,11980,11680,281,3540,1000,8510,10,1,28062501,3331,-4.22,1.94,12,0.10,-2813.00,6124.00,20500,20240820,-42.10,11800,20241203,0.59,20500,-42.10,20240820,11800,0.59,20241203,20500,-42.10,20240820,11800,0.59,20241203,0.03,N,249420,1000,280 억,,1105331,N,N,133,N,00,N
20241203,111016,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,11860,30,2,0.25,317132290,26774,27.94,11830,11960,11800,15370,8290,11830,11844.79,3.94,0,-545,12230,12030,11930,11730,11630,11980,11680,281,3540,1000,8510,10,1,28062501,3328,-4.22,1.94,12,0.10,-2813.00,6124.00,20500,20240820,-42.15,11800,20241203,0.51,20500,-42.15,20240820,11800,0.51,20241203,20500,-42.15,20240820,11800,0.51,20241203,0.03,N,249420,1000,280 억,,1105331,N,N,133,N,00,N
20241203,101001,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,11860,30,2,0.25,232365690,19623,20.47,11830,11960,11800,15370,8290,11830,11841.50,3.94,0,48,12230,12030,11930,11730,11630,11980,11680,281,3540,1000,8510,10,1,28062501,3328,-4.22,1.94,12,0.07,-2813.00,6124.00,20500,20240820,-42.15,11800,20241203,0.51,20500,-42.15,20240820,11800,0.51,20241203,20500,-42.15,20240820,11800,0.51,20241203,0.03,N,249420,1000,280 억,,1105331,N,N,133,N,00,N
20241203,090952,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,11850,20,2,0.17,18348570,1549,1.62,11830,11960,11830,15370,8290,11830,11845.43,3.94,0,297,12230,12030,11930,11730,11630,11980,11680,281,3540,1000,8510,10,1,28062501,3325,-4.21,1.94,12,0.01,-2813.00,6124.00,20500,20240820,-42.20,11830,20241203,0.17,20500,-42.20,20240820,11830,0.17,20241203,20500,-42.20,20240820,11830,0.17,20241203,0.03,N,249420,1000,280 억,,1105331,N,N,133,N,00,N
20241202,160937,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,11830,-170,5,-1.42,1129872080,94631,152.07,12000,12130,11830,15600,8400,12000,11939.92,4.00,0,-17285,12333,12166,12083,11916,11833,12125,11875,281,3600,1000,8640,10,1,28062501,3320,-4.21,1.93,12,0.34,-2813.00,6124.00,20500,20240820,-42.29,11830,20241202,0.00,20500,-42.29,20240820,11830,0.00,20241202,20500,-42.29,20240820,11830,0.00,20241202,0.03,N,249420,1000,280 억,,1123047,N,N,133,N,00,N
20241202,151055,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,11850,-150,5,-1.25,1051104680,87979,141.38,12000,12130,11850,15600,8400,12000,11947.22,4.00,0,-16585,12333,12166,12083,11916,11833,12125,11875,281,3600,1000,8640,10,1,28062501,3325,-4.21,1.94,12,0.31,-2813.00,6124.00,20500,20240820,-42.20,11850,20241202,0.00,20500,-42.20,20240820,11850,0.00,20241202,20500,-42.20,20240820,11850,0.00,20241202,0.03,N,249420,1000,280 억,,1123047,N,N,84,N,00,N
20241202,141011,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,11900,-100,5,-0.83,796045870,66483,106.84,12000,12130,11900,15600,8400,12000,11973.68,4.00,0,-5839,12333,12166,12083,11916,11833,12125,11875,281,3600,1000,8640,10,1,28062501,3339,-4.23,1.94,12,0.24,-2813.00,6124.00,20500,20240820,-41.95,11900,20241202,0.00,20500,-41.95,20240820,11900,0.00,20241202,20500,-41.95,20240820,11900,0.00,20241202,0.03,N,249420,1000,280 억,,1123047,N,N,84,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 161002 57 100.00 KOSPI 신저가 의약품 N N N N N 11880 50 2 0.42 521192730 43942 45.85 11830 11960 11800 15370 8290 11830 11860.92 3.94 0 -3945 12230 12030 11930 11730 11630 11980 11680 281 3540 1000 8510 10 1 28062501 3334 -4.22 1.94 12 0.16 -2813.00 6124.00 20500 20240820 -42.05 11800 20241203 0.68 20500 -42.05 20240820 11800 0.68 20241203 20500 -42.05 20240820 11800 0.68 20241203 0.03 N 249420 1000 280 억 1105331 N N 44 N 00 N
3 20241203 151041 57 100.00 KOSPI 신저가 의약품 N N N N N 11900 70 2 0.59 505009470 42580 44.43 11830 11960 11800 15370 8290 11830 11860.25 3.94 0 -3082 12230 12030 11930 11730 11630 11980 11680 281 3540 1000 8510 10 1 28062501 3339 -4.23 1.94 12 0.15 -2813.00 6124.00 20500 20240820 -41.95 11800 20241203 0.85 20500 -41.95 20240820 11800 0.85 20241203 20500 -41.95 20240820 11800 0.85 20241203 0.03 N 249420 1000 280 억 1105331 N N 133 N 00 N
4 20241203 141021 57 100.00 KOSPI 신저가 의약품 N N N N N 11890 60 2 0.51 464568350 39179 40.88 11830 11960 11800 15370 8290 11830 11857.59 3.94 0 -2564 12230 12030 11930 11730 11630 11980 11680 281 3540 1000 8510 10 1 28062501 3337 -4.23 1.94 12 0.14 -2813.00 6124.00 20500 20240820 -42.00 11800 20241203 0.76 20500 -42.00 20240820 11800 0.76 20241203 20500 -42.00 20240820 11800 0.76 20241203 0.03 N 249420 1000 280 억 1105331 N N 133 N 00 N
5 20241203 131023 57 100.00 KOSPI 신저가 의약품 N N N N N 11880 50 2 0.42 394585220 33295 34.74 11830 11960 11800 15370 8290 11830 11851.19 3.94 0 -1506 12230 12030 11930 11730 11630 11980 11680 281 3540 1000 8510 10 1 28062501 3334 -4.22 1.94 12 0.12 -2813.00 6124.00 20500 20240820 -42.05 11800 20241203 0.68 20500 -42.05 20240820 11800 0.68 20241203 20500 -42.05 20240820 11800 0.68 20241203 0.03 N 249420 1000 280 억 1105331 N N 133 N 00 N
6 20241203 121035 57 100.00 KOSPI 신저가 의약품 N N N N N 11870 40 2 0.34 343509680 28996 30.25 11830 11960 11800 15370 8290 11830 11846.80 3.94 0 -915 12230 12030 11930 11730 11630 11980 11680 281 3540 1000 8510 10 1 28062501 3331 -4.22 1.94 12 0.10 -2813.00 6124.00 20500 20240820 -42.10 11800 20241203 0.59 20500 -42.10 20240820 11800 0.59 20241203 20500 -42.10 20240820 11800 0.59 20241203 0.03 N 249420 1000 280 억 1105331 N N 133 N 00 N
7 20241203 111016 57 100.00 KOSPI 신저가 의약품 N N N N N 11860 30 2 0.25 317132290 26774 27.94 11830 11960 11800 15370 8290 11830 11844.79 3.94 0 -545 12230 12030 11930 11730 11630 11980 11680 281 3540 1000 8510 10 1 28062501 3328 -4.22 1.94 12 0.10 -2813.00 6124.00 20500 20240820 -42.15 11800 20241203 0.51 20500 -42.15 20240820 11800 0.51 20241203 20500 -42.15 20240820 11800 0.51 20241203 0.03 N 249420 1000 280 억 1105331 N N 133 N 00 N
8 20241203 101001 57 100.00 KOSPI 신저가 의약품 N N N N N 11860 30 2 0.25 232365690 19623 20.47 11830 11960 11800 15370 8290 11830 11841.50 3.94 0 48 12230 12030 11930 11730 11630 11980 11680 281 3540 1000 8510 10 1 28062501 3328 -4.22 1.94 12 0.07 -2813.00 6124.00 20500 20240820 -42.15 11800 20241203 0.51 20500 -42.15 20240820 11800 0.51 20241203 20500 -42.15 20240820 11800 0.51 20241203 0.03 N 249420 1000 280 억 1105331 N N 133 N 00 N
9 20241203 090952 57 100.00 KOSPI 신저가 의약품 N N N N N 11850 20 2 0.17 18348570 1549 1.62 11830 11960 11830 15370 8290 11830 11845.43 3.94 0 297 12230 12030 11930 11730 11630 11980 11680 281 3540 1000 8510 10 1 28062501 3325 -4.21 1.94 12 0.01 -2813.00 6124.00 20500 20240820 -42.20 11830 20241203 0.17 20500 -42.20 20240820 11830 0.17 20241203 20500 -42.20 20240820 11830 0.17 20241203 0.03 N 249420 1000 280 억 1105331 N N 133 N 00 N
10 20241202 160937 57 100.00 KOSPI 신저가 의약품 N N N N N 11830 -170 5 -1.42 1129872080 94631 152.07 12000 12130 11830 15600 8400 12000 11939.92 4.00 0 -17285 12333 12166 12083 11916 11833 12125 11875 281 3600 1000 8640 10 1 28062501 3320 -4.21 1.93 12 0.34 -2813.00 6124.00 20500 20240820 -42.29 11830 20241202 0.00 20500 -42.29 20240820 11830 0.00 20241202 20500 -42.29 20240820 11830 0.00 20241202 0.03 N 249420 1000 280 억 1123047 N N 133 N 00 N
11 20241202 151055 57 100.00 KOSPI 신저가 의약품 N N N N N 11850 -150 5 -1.25 1051104680 87979 141.38 12000 12130 11850 15600 8400 12000 11947.22 4.00 0 -16585 12333 12166 12083 11916 11833 12125 11875 281 3600 1000 8640 10 1 28062501 3325 -4.21 1.94 12 0.31 -2813.00 6124.00 20500 20240820 -42.20 11850 20241202 0.00 20500 -42.20 20240820 11850 0.00 20241202 20500 -42.20 20240820 11850 0.00 20241202 0.03 N 249420 1000 280 억 1123047 N N 84 N 00 N
12 20241202 141011 57 100.00 KOSPI 신저가 의약품 N N N N N 11900 -100 5 -0.83 796045870 66483 106.84 12000 12130 11900 15600 8400 12000 11973.68 4.00 0 -5839 12333 12166 12083 11916 11833 12125 11875 281 3600 1000 8640 10 1 28062501 3339 -4.23 1.94 12 0.24 -2813.00 6124.00 20500 20240820 -41.95 11900 20241202 0.00 20500 -41.95 20240820 11900 0.00 20241202 20500 -41.95 20240820 11900 0.00 20241202 0.03 N 249420 1000 280 억 1123047 N N 84 N 00 N