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
271980/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
20241203,161028,55,60.00,KOSPI,신저가,의약품,N,N,N,Y,60,N,11590,10,2,0.09,173162550,14981,45.14,11410,11760,11410,15050,8110,11580,11558.80,1.52,0,4647,12593,12086,11833,11326,11073,11960,11200,74,3470,500,8330,10,1,14704872,1704,34.09,1.04,12,0.10,340.00,11112.00,19870,20240411,-41.67,11410,20241203,1.58,19870,-41.67,20240411,11410,1.58,20241203,19870,-41.67,20240411,11410,1.58,20241203,0.78,N,271980,500,73 억,,224080,N,N,0,N,00,N
20241203,151107,55,60.00,KOSPI,신저가,의약품,N,N,N,Y,60,N,11620,40,2,0.35,160079030,13853,41.74,11410,11760,11410,15050,8110,11580,11555.55,1.52,0,4737,12593,12086,11833,11326,11073,11960,11200,74,3470,500,8330,10,1,14704872,1709,34.18,1.05,12,0.09,340.00,11112.00,19870,20240411,-41.52,11410,20241203,1.84,19870,-41.52,20240411,11410,1.84,20241203,19870,-41.52,20240411,11410,1.84,20241203,0.78,N,271980,500,73 억,,224080,N,N,0,N,00,N
20241203,141046,55,60.00,KOSPI,신저가,의약품,N,N,N,Y,60,N,11670,90,2,0.78,157011980,13589,40.95,11410,11760,11410,15050,8110,11580,11554.34,1.52,0,4756,12593,12086,11833,11326,11073,11960,11200,74,3470,500,8330,10,1,14704872,1716,34.32,1.05,12,0.09,340.00,11112.00,19870,20240411,-41.27,11410,20241203,2.28,19870,-41.27,20240411,11410,2.28,20241203,19870,-41.27,20240411,11410,2.28,20241203,0.78,N,271980,500,73 억,,224080,N,N,0,N,00,N
20241203,131046,55,60.00,KOSPI,신저가,의약품,N,N,N,Y,60,N,11690,110,2,0.95,144819780,12547,37.81,11410,11720,11410,15050,8110,11580,11542.18,1.52,0,5140,12593,12086,11833,11326,11073,11960,11200,74,3470,500,8330,10,1,14704872,1719,34.38,1.05,12,0.09,340.00,11112.00,19870,20240411,-41.17,11410,20241203,2.45,19870,-41.17,20240411,11410,2.45,20241203,19870,-41.17,20240411,11410,2.45,20241203,0.78,N,271980,500,73 억,,224080,N,N,0,N,00,N
20241203,121058,55,60.00,KOSPI,신저가,의약품,N,N,N,Y,60,N,11630,50,2,0.43,139823000,12118,36.52,11410,11720,11410,15050,8110,11580,11538.46,1.52,0,5245,12593,12086,11833,11326,11073,11960,11200,74,3470,500,8330,10,1,14704872,1710,34.21,1.05,12,0.08,340.00,11112.00,19870,20240411,-41.47,11410,20241203,1.93,19870,-41.47,20240411,11410,1.93,20241203,19870,-41.47,20240411,11410,1.93,20241203,0.78,N,271980,500,73 억,,224080,N,N,0,N,00,N
20241203,111038,55,60.00,KOSPI,신저가,의약품,N,N,N,Y,60,N,11690,110,2,0.95,115564590,10029,30.22,11410,11720,11410,15050,8110,11580,11523.04,1.52,0,4403,12593,12086,11833,11326,11073,11960,11200,74,3470,500,8330,10,1,14704872,1719,34.38,1.05,12,0.07,340.00,11112.00,19870,20240411,-41.17,11410,20241203,2.45,19870,-41.17,20240411,11410,2.45,20241203,19870,-41.17,20240411,11410,2.45,20241203,0.78,N,271980,500,73 억,,224080,N,N,0,N,00,N
20241203,101025,55,60.00,KOSPI,신저가,의약품,N,N,N,Y,60,N,11620,40,2,0.35,99162260,8620,25.98,11410,11650,11410,15050,8110,11580,11503.74,1.52,0,4632,12593,12086,11833,11326,11073,11960,11200,74,3470,500,8330,10,1,14704872,1709,34.18,1.05,12,0.06,340.00,11112.00,19870,20240411,-41.52,11410,20241203,1.84,19870,-41.52,20240411,11410,1.84,20241203,19870,-41.52,20240411,11410,1.84,20241203,0.78,N,271980,500,73 억,,224080,N,N,0,N,00,N
20241203,091016,55,60.00,KOSPI,신저가,의약품,N,N,N,Y,60,N,11530,-50,5,-0.43,66904090,5825,17.55,11410,11650,11410,15050,8110,11580,11485.68,1.52,0,3453,12593,12086,11833,11326,11073,11960,11200,74,3470,500,8330,10,1,14704872,1695,33.91,1.04,12,0.04,340.00,11112.00,19870,20240411,-41.97,11410,20241203,1.05,19870,-41.97,20240411,11410,1.05,20241203,19870,-41.97,20240411,11410,1.05,20241203,0.78,N,271980,500,73 억,,224080,N,N,0,N,00,N
20241202,160959,55,60.00,KOSPI,신저가,의약품,N,N,N,Y,60,N,11580,-620,5,-5.08,391198540,33017,313.79,12340,12340,11580,15860,8540,12200,11848.43,1.59,0,-8924,12780,12490,12340,12050,11900,12415,11975,74,3660,500,8780,10,1,14704872,1703,34.06,1.04,12,0.22,340.00,11112.00,19870,20240411,-41.72,11580,20241202,0.00,19870,-41.72,20240411,11580,0.00,20241202,19870,-41.72,20240411,11580,0.00,20241202,0.80,N,271980,500,73 억,,233318,N,N,0,N,00,N
20241202,151126,55,60.00,KOSPI,신저가,의약품,N,N,N,Y,60,N,11650,-550,5,-4.51,366732310,30907,293.74,12340,12340,11640,15860,8540,12200,11865.67,1.59,0,-8810,12780,12490,12340,12050,11900,12415,11975,74,3660,500,8780,10,1,14704872,1713,34.26,1.05,12,0.21,340.00,11112.00,19870,20240411,-41.37,11640,20241202,0.09,19870,-41.37,20240411,11640,0.09,20241202,19870,-41.37,20240411,11640,0.09,20241202,0.80,N,271980,500,73 억,,233318,N,N,0,N,00,N
20241202,141038,55,60.00,KOSPI,신저가,의약품,N,N,N,Y,60,N,11730,-470,5,-3.85,346116420,29142,276.96,12340,12340,11660,15860,8540,12200,11876.89,1.59,0,-8859,12780,12490,12340,12050,11900,12415,11975,74,3660,500,8780,10,1,14704872,1725,34.50,1.06,12,0.20,340.00,11112.00,19870,20240411,-40.97,11660,20241202,0.60,19870,-40.97,20240411,11660,0.60,20241202,19870,-40.97,20240411,11660,0.60,20241202,0.80,N,271980,500,73 억,,233318,N,N,0,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 161028 55 60.00 KOSPI 신저가 의약품 N N N Y 60 N 11590 10 2 0.09 173162550 14981 45.14 11410 11760 11410 15050 8110 11580 11558.80 1.52 0 4647 12593 12086 11833 11326 11073 11960 11200 74 3470 500 8330 10 1 14704872 1704 34.09 1.04 12 0.10 340.00 11112.00 19870 20240411 -41.67 11410 20241203 1.58 19870 -41.67 20240411 11410 1.58 20241203 19870 -41.67 20240411 11410 1.58 20241203 0.78 N 271980 500 73 억 224080 N N 0 N 00 N
3 20241203 151107 55 60.00 KOSPI 신저가 의약품 N N N Y 60 N 11620 40 2 0.35 160079030 13853 41.74 11410 11760 11410 15050 8110 11580 11555.55 1.52 0 4737 12593 12086 11833 11326 11073 11960 11200 74 3470 500 8330 10 1 14704872 1709 34.18 1.05 12 0.09 340.00 11112.00 19870 20240411 -41.52 11410 20241203 1.84 19870 -41.52 20240411 11410 1.84 20241203 19870 -41.52 20240411 11410 1.84 20241203 0.78 N 271980 500 73 억 224080 N N 0 N 00 N
4 20241203 141046 55 60.00 KOSPI 신저가 의약품 N N N Y 60 N 11670 90 2 0.78 157011980 13589 40.95 11410 11760 11410 15050 8110 11580 11554.34 1.52 0 4756 12593 12086 11833 11326 11073 11960 11200 74 3470 500 8330 10 1 14704872 1716 34.32 1.05 12 0.09 340.00 11112.00 19870 20240411 -41.27 11410 20241203 2.28 19870 -41.27 20240411 11410 2.28 20241203 19870 -41.27 20240411 11410 2.28 20241203 0.78 N 271980 500 73 억 224080 N N 0 N 00 N
5 20241203 131046 55 60.00 KOSPI 신저가 의약품 N N N Y 60 N 11690 110 2 0.95 144819780 12547 37.81 11410 11720 11410 15050 8110 11580 11542.18 1.52 0 5140 12593 12086 11833 11326 11073 11960 11200 74 3470 500 8330 10 1 14704872 1719 34.38 1.05 12 0.09 340.00 11112.00 19870 20240411 -41.17 11410 20241203 2.45 19870 -41.17 20240411 11410 2.45 20241203 19870 -41.17 20240411 11410 2.45 20241203 0.78 N 271980 500 73 억 224080 N N 0 N 00 N
6 20241203 121058 55 60.00 KOSPI 신저가 의약품 N N N Y 60 N 11630 50 2 0.43 139823000 12118 36.52 11410 11720 11410 15050 8110 11580 11538.46 1.52 0 5245 12593 12086 11833 11326 11073 11960 11200 74 3470 500 8330 10 1 14704872 1710 34.21 1.05 12 0.08 340.00 11112.00 19870 20240411 -41.47 11410 20241203 1.93 19870 -41.47 20240411 11410 1.93 20241203 19870 -41.47 20240411 11410 1.93 20241203 0.78 N 271980 500 73 억 224080 N N 0 N 00 N
7 20241203 111038 55 60.00 KOSPI 신저가 의약품 N N N Y 60 N 11690 110 2 0.95 115564590 10029 30.22 11410 11720 11410 15050 8110 11580 11523.04 1.52 0 4403 12593 12086 11833 11326 11073 11960 11200 74 3470 500 8330 10 1 14704872 1719 34.38 1.05 12 0.07 340.00 11112.00 19870 20240411 -41.17 11410 20241203 2.45 19870 -41.17 20240411 11410 2.45 20241203 19870 -41.17 20240411 11410 2.45 20241203 0.78 N 271980 500 73 억 224080 N N 0 N 00 N
8 20241203 101025 55 60.00 KOSPI 신저가 의약품 N N N Y 60 N 11620 40 2 0.35 99162260 8620 25.98 11410 11650 11410 15050 8110 11580 11503.74 1.52 0 4632 12593 12086 11833 11326 11073 11960 11200 74 3470 500 8330 10 1 14704872 1709 34.18 1.05 12 0.06 340.00 11112.00 19870 20240411 -41.52 11410 20241203 1.84 19870 -41.52 20240411 11410 1.84 20241203 19870 -41.52 20240411 11410 1.84 20241203 0.78 N 271980 500 73 억 224080 N N 0 N 00 N
9 20241203 091016 55 60.00 KOSPI 신저가 의약품 N N N Y 60 N 11530 -50 5 -0.43 66904090 5825 17.55 11410 11650 11410 15050 8110 11580 11485.68 1.52 0 3453 12593 12086 11833 11326 11073 11960 11200 74 3470 500 8330 10 1 14704872 1695 33.91 1.04 12 0.04 340.00 11112.00 19870 20240411 -41.97 11410 20241203 1.05 19870 -41.97 20240411 11410 1.05 20241203 19870 -41.97 20240411 11410 1.05 20241203 0.78 N 271980 500 73 억 224080 N N 0 N 00 N
10 20241202 160959 55 60.00 KOSPI 신저가 의약품 N N N Y 60 N 11580 -620 5 -5.08 391198540 33017 313.79 12340 12340 11580 15860 8540 12200 11848.43 1.59 0 -8924 12780 12490 12340 12050 11900 12415 11975 74 3660 500 8780 10 1 14704872 1703 34.06 1.04 12 0.22 340.00 11112.00 19870 20240411 -41.72 11580 20241202 0.00 19870 -41.72 20240411 11580 0.00 20241202 19870 -41.72 20240411 11580 0.00 20241202 0.80 N 271980 500 73 억 233318 N N 0 N 00 N
11 20241202 151126 55 60.00 KOSPI 신저가 의약품 N N N Y 60 N 11650 -550 5 -4.51 366732310 30907 293.74 12340 12340 11640 15860 8540 12200 11865.67 1.59 0 -8810 12780 12490 12340 12050 11900 12415 11975 74 3660 500 8780 10 1 14704872 1713 34.26 1.05 12 0.21 340.00 11112.00 19870 20240411 -41.37 11640 20241202 0.09 19870 -41.37 20240411 11640 0.09 20241202 19870 -41.37 20240411 11640 0.09 20241202 0.80 N 271980 500 73 억 233318 N N 0 N 00 N
12 20241202 141038 55 60.00 KOSPI 신저가 의약품 N N N Y 60 N 11730 -470 5 -3.85 346116420 29142 276.96 12340 12340 11660 15860 8540 12200 11876.89 1.59 0 -8859 12780 12490 12340 12050 11900 12415 11975 74 3660 500 8780 10 1 14704872 1725 34.50 1.06 12 0.20 340.00 11112.00 19870 20240411 -40.97 11660 20241202 0.60 19870 -40.97 20240411 11660 0.60 20241202 19870 -40.97 20240411 11660 0.60 20241202 0.80 N 271980 500 73 억 233318 N N 0 N 00 N