ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000020/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
20241210,160101,55,60.00,KOSPI,신저가,의약품,N,N,N,Y,60,N,6250,270,2,4.52,343746920,55956,48.84,5950,6290,5950,7770,4190,5980,6143.16,3.10,0,22403,6213,6096,6023,5906,5833,6060,5870,279,1790,1000,4420,10,1,27931470,1746,6.36,0.47,12,0.20,982.00,13370.00,10760,20240105,-41.91,5950,20241210,5.04,10760,-41.91,20240105,5950,5.04,20241210,10760,-41.91,20240105,5950,5.04,20241210,1.65,N,000020,1000,279 억,,867210,N,N,91,N,00,N
20241210,150101,55,60.00,KOSPI,신저가,의약품,N,N,N,Y,60,N,6230,250,2,4.18,324399160,52854,46.13,5950,6290,5950,7770,4190,5980,6137.65,3.10,0,22484,6213,6096,6023,5906,5833,6060,5870,279,1790,1000,4420,10,1,27931470,1740,6.34,0.47,12,0.19,982.00,13370.00,10760,20240105,-42.10,5950,20241210,4.71,10760,-42.10,20240105,5950,4.71,20241210,10760,-42.10,20240105,5950,4.71,20241210,1.65,N,000020,1000,279 억,,867210,N,N,91,N,00,N
20241210,140101,55,60.00,KOSPI,신저가,의약품,N,N,N,Y,60,N,6220,240,2,4.01,304965550,49732,43.41,5950,6290,5950,7770,4190,5980,6132.18,3.10,0,20512,6213,6096,6023,5906,5833,6060,5870,279,1790,1000,4420,10,1,27931470,1737,6.33,0.47,12,0.18,982.00,13370.00,10760,20240105,-42.19,5950,20241210,4.54,10760,-42.19,20240105,5950,4.54,20241210,10760,-42.19,20240105,5950,4.54,20241210,1.65,N,000020,1000,279 억,,867210,N,N,91,N,00,N
20241210,130100,55,60.00,KOSPI,신저가,의약품,N,N,N,Y,60,N,6210,230,2,3.85,281001710,45867,40.03,5950,6290,5950,7770,4190,5980,6126.45,3.10,0,19638,6213,6096,6023,5906,5833,6060,5870,279,1790,1000,4420,10,1,27931470,1735,6.32,0.46,12,0.16,982.00,13370.00,10760,20240105,-42.29,5950,20241210,4.37,10760,-42.29,20240105,5950,4.37,20241210,10760,-42.29,20240105,5950,4.37,20241210,1.65,N,000020,1000,279 억,,867210,N,N,91,N,00,N
20241210,120100,55,60.00,KOSPI,신저가,의약품,N,N,N,Y,60,N,6160,180,2,3.01,215411560,35270,30.78,5950,6290,5950,7770,4190,5980,6107.50,3.10,0,12901,6213,6096,6023,5906,5833,6060,5870,279,1790,1000,4420,10,1,27931470,1721,6.27,0.46,12,0.13,982.00,13370.00,10760,20240105,-42.75,5950,20241210,3.53,10760,-42.75,20240105,5950,3.53,20241210,10760,-42.75,20240105,5950,3.53,20241210,1.65,N,000020,1000,279 억,,867210,N,N,91,N,00,N
20241210,110100,55,60.00,KOSPI,신저가,의약품,N,N,N,Y,60,N,6180,200,2,3.34,167638700,27534,24.03,5950,6290,5950,7770,4190,5980,6088.43,3.10,0,10839,6213,6096,6023,5906,5833,6060,5870,279,1790,1000,4420,10,1,27931470,1726,6.29,0.46,12,0.10,982.00,13370.00,10760,20240105,-42.57,5950,20241210,3.87,10760,-42.57,20240105,5950,3.87,20241210,10760,-42.57,20240105,5950,3.87,20241210,1.65,N,000020,1000,279 억,,867210,N,N,91,N,00,N
20241210,100100,55,60.00,KOSPI,신저가,의약품,N,N,N,Y,60,N,6160,180,2,3.01,149369730,24566,21.44,5950,6290,5950,7770,4190,5980,6080.35,3.10,0,10118,6213,6096,6023,5906,5833,6060,5870,279,1790,1000,4420,10,1,27931470,1721,6.27,0.46,12,0.09,982.00,13370.00,10760,20240105,-42.75,5950,20241210,3.53,10760,-42.75,20240105,5950,3.53,20241210,10760,-42.75,20240105,5950,3.53,20241210,1.65,N,000020,1000,279 억,,867210,N,N,91,N,00,N
20241210,090101,55,60.00,KOSPI,신저가,의약품,N,N,N,Y,60,N,6080,100,2,1.67,38618090,6472,5.65,5950,6090,5950,7770,4190,5980,5966.95,3.10,0,3620,6213,6096,6023,5906,5833,6060,5870,279,1790,1000,4420,10,1,27931470,1698,6.19,0.45,12,0.02,982.00,13370.00,10760,20240105,-43.49,5950,20241210,2.18,10760,-43.49,20240105,5950,2.18,20241210,10760,-43.49,20240105,5950,2.18,20241210,1.65,N,000020,1000,279 억,,867210,N,N,91,N,00,N
20241209,160100,55,60.00,KOSPI,신저가,의약품,N,N,N,Y,60,N,5980,-250,5,-4.01,685940630,114038,142.18,6090,6140,5950,8090,4370,6230,6015.14,3.11,0,-697,6390,6310,6220,6140,6050,6265,6095,279,1860,1000,4610,10,1,27931470,1670,6.09,0.45,12,0.41,982.00,13370.00,10760,20240105,-44.42,5950,20241209,0.50,10760,-44.42,20240105,5950,0.50,20241209,10760,-44.42,20240105,5950,0.50,20241209,1.64,N,000020,1000,279 억,,869433,N,N,91,N,00,N
20241209,150100,55,60.00,KOSPI,신저가,의약품,N,N,N,Y,60,N,5950,-280,5,-4.49,657283180,109236,136.19,6090,6140,5950,8090,4370,6230,6017.09,3.11,0,237,6390,6310,6220,6140,6050,6265,6095,279,1860,1000,4610,10,1,27931470,1662,6.06,0.45,12,0.39,982.00,13370.00,10760,20240105,-44.70,5950,20241209,0.00,10760,-44.70,20240105,5950,0.00,20241209,10760,-44.70,20240105,5950,0.00,20241209,1.64,N,000020,1000,279 억,,869433,N,N,148,N,00,N
20241209,140101,55,60.00,KOSPI,신저가,의약품,N,N,N,Y,60,N,6020,-210,5,-3.37,540676270,89716,111.86,6090,6140,5970,8090,4370,6230,6026.53,3.11,0,470,6390,6310,6220,6140,6050,6265,6095,279,1860,1000,4610,10,1,27931470,1681,6.13,0.45,12,0.32,982.00,13370.00,10760,20240105,-44.05,5970,20241209,0.84,10760,-44.05,20240105,5970,0.84,20241209,10760,-44.05,20240105,5970,0.84,20241209,1.64,N,000020,1000,279 억,,869433,N,N,148,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 20241210 160101 55 60.00 KOSPI 신저가 의약품 N N N Y 60 N 6250 270 2 4.52 343746920 55956 48.84 5950 6290 5950 7770 4190 5980 6143.16 3.10 0 22403 6213 6096 6023 5906 5833 6060 5870 279 1790 1000 4420 10 1 27931470 1746 6.36 0.47 12 0.20 982.00 13370.00 10760 20240105 -41.91 5950 20241210 5.04 10760 -41.91 20240105 5950 5.04 20241210 10760 -41.91 20240105 5950 5.04 20241210 1.65 N 000020 1000 279 억 867210 N N 91 N 00 N
3 20241210 150101 55 60.00 KOSPI 신저가 의약품 N N N Y 60 N 6230 250 2 4.18 324399160 52854 46.13 5950 6290 5950 7770 4190 5980 6137.65 3.10 0 22484 6213 6096 6023 5906 5833 6060 5870 279 1790 1000 4420 10 1 27931470 1740 6.34 0.47 12 0.19 982.00 13370.00 10760 20240105 -42.10 5950 20241210 4.71 10760 -42.10 20240105 5950 4.71 20241210 10760 -42.10 20240105 5950 4.71 20241210 1.65 N 000020 1000 279 억 867210 N N 91 N 00 N
4 20241210 140101 55 60.00 KOSPI 신저가 의약품 N N N Y 60 N 6220 240 2 4.01 304965550 49732 43.41 5950 6290 5950 7770 4190 5980 6132.18 3.10 0 20512 6213 6096 6023 5906 5833 6060 5870 279 1790 1000 4420 10 1 27931470 1737 6.33 0.47 12 0.18 982.00 13370.00 10760 20240105 -42.19 5950 20241210 4.54 10760 -42.19 20240105 5950 4.54 20241210 10760 -42.19 20240105 5950 4.54 20241210 1.65 N 000020 1000 279 억 867210 N N 91 N 00 N
5 20241210 130100 55 60.00 KOSPI 신저가 의약품 N N N Y 60 N 6210 230 2 3.85 281001710 45867 40.03 5950 6290 5950 7770 4190 5980 6126.45 3.10 0 19638 6213 6096 6023 5906 5833 6060 5870 279 1790 1000 4420 10 1 27931470 1735 6.32 0.46 12 0.16 982.00 13370.00 10760 20240105 -42.29 5950 20241210 4.37 10760 -42.29 20240105 5950 4.37 20241210 10760 -42.29 20240105 5950 4.37 20241210 1.65 N 000020 1000 279 억 867210 N N 91 N 00 N
6 20241210 120100 55 60.00 KOSPI 신저가 의약품 N N N Y 60 N 6160 180 2 3.01 215411560 35270 30.78 5950 6290 5950 7770 4190 5980 6107.50 3.10 0 12901 6213 6096 6023 5906 5833 6060 5870 279 1790 1000 4420 10 1 27931470 1721 6.27 0.46 12 0.13 982.00 13370.00 10760 20240105 -42.75 5950 20241210 3.53 10760 -42.75 20240105 5950 3.53 20241210 10760 -42.75 20240105 5950 3.53 20241210 1.65 N 000020 1000 279 억 867210 N N 91 N 00 N
7 20241210 110100 55 60.00 KOSPI 신저가 의약품 N N N Y 60 N 6180 200 2 3.34 167638700 27534 24.03 5950 6290 5950 7770 4190 5980 6088.43 3.10 0 10839 6213 6096 6023 5906 5833 6060 5870 279 1790 1000 4420 10 1 27931470 1726 6.29 0.46 12 0.10 982.00 13370.00 10760 20240105 -42.57 5950 20241210 3.87 10760 -42.57 20240105 5950 3.87 20241210 10760 -42.57 20240105 5950 3.87 20241210 1.65 N 000020 1000 279 억 867210 N N 91 N 00 N
8 20241210 100100 55 60.00 KOSPI 신저가 의약품 N N N Y 60 N 6160 180 2 3.01 149369730 24566 21.44 5950 6290 5950 7770 4190 5980 6080.35 3.10 0 10118 6213 6096 6023 5906 5833 6060 5870 279 1790 1000 4420 10 1 27931470 1721 6.27 0.46 12 0.09 982.00 13370.00 10760 20240105 -42.75 5950 20241210 3.53 10760 -42.75 20240105 5950 3.53 20241210 10760 -42.75 20240105 5950 3.53 20241210 1.65 N 000020 1000 279 억 867210 N N 91 N 00 N
9 20241210 090101 55 60.00 KOSPI 신저가 의약품 N N N Y 60 N 6080 100 2 1.67 38618090 6472 5.65 5950 6090 5950 7770 4190 5980 5966.95 3.10 0 3620 6213 6096 6023 5906 5833 6060 5870 279 1790 1000 4420 10 1 27931470 1698 6.19 0.45 12 0.02 982.00 13370.00 10760 20240105 -43.49 5950 20241210 2.18 10760 -43.49 20240105 5950 2.18 20241210 10760 -43.49 20240105 5950 2.18 20241210 1.65 N 000020 1000 279 억 867210 N N 91 N 00 N
10 20241209 160100 55 60.00 KOSPI 신저가 의약품 N N N Y 60 N 5980 -250 5 -4.01 685940630 114038 142.18 6090 6140 5950 8090 4370 6230 6015.14 3.11 0 -697 6390 6310 6220 6140 6050 6265 6095 279 1860 1000 4610 10 1 27931470 1670 6.09 0.45 12 0.41 982.00 13370.00 10760 20240105 -44.42 5950 20241209 0.50 10760 -44.42 20240105 5950 0.50 20241209 10760 -44.42 20240105 5950 0.50 20241209 1.64 N 000020 1000 279 억 869433 N N 91 N 00 N
11 20241209 150100 55 60.00 KOSPI 신저가 의약품 N N N Y 60 N 5950 -280 5 -4.49 657283180 109236 136.19 6090 6140 5950 8090 4370 6230 6017.09 3.11 0 237 6390 6310 6220 6140 6050 6265 6095 279 1860 1000 4610 10 1 27931470 1662 6.06 0.45 12 0.39 982.00 13370.00 10760 20240105 -44.70 5950 20241209 0.00 10760 -44.70 20240105 5950 0.00 20241209 10760 -44.70 20240105 5950 0.00 20241209 1.64 N 000020 1000 279 억 869433 N N 148 N 00 N
12 20241209 140101 55 60.00 KOSPI 신저가 의약품 N N N Y 60 N 6020 -210 5 -3.37 540676270 89716 111.86 6090 6140 5970 8090 4370 6230 6026.53 3.11 0 470 6390 6310 6220 6140 6050 6265 6095 279 1860 1000 4610 10 1 27931470 1681 6.13 0.45 12 0.32 982.00 13370.00 10760 20240105 -44.05 5970 20241209 0.84 10760 -44.05 20240105 5970 0.84 20241209 10760 -44.05 20240105 5970 0.84 20241209 1.64 N 000020 1000 279 억 869433 N N 148 N 00 N