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
000100/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
20241210,160102,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,117700,8400,2,7.69,142411673500,1236590,93.14,110300,117800,110300,142000,76600,109300,115167.78,21.15,-5476,268544,114033,111666,110333,107966,106633,111000,107300,802,32700,1000,78690,100,1,80209064,94406,70.39,4.22,12,1.54,1672.00,27867.00,166900,20241015,-29.48,57424,20231204,104.97,166900,-29.48,20241015,57500,104.70,20240201,166900,-29.48,20241015,57500,104.70,20240201,2.52,N,000100,1000,802 억,,16963294,N,N,1282,N,00,N
20241210,150102,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,117100,7800,2,7.14,134206124700,1166759,87.88,110300,117800,110300,142000,76600,109300,115030.36,21.15,-5476,252129,114033,111666,110333,107966,106633,111000,107300,802,32700,1000,78690,100,1,80209064,93925,70.04,4.20,12,1.45,1672.00,27867.00,166900,20241015,-29.84,57424,20231204,103.92,166900,-29.84,20241015,57500,103.65,20240201,166900,-29.84,20241015,57500,103.65,20240201,2.52,N,000100,1000,802 억,,16963294,N,N,2787,N,00,N
20241210,140102,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,117300,8000,2,7.32,119572383100,1042105,78.49,110300,117600,110300,142000,76600,109300,114747.21,21.15,-5476,222260,114033,111666,110333,107966,106633,111000,107300,802,32700,1000,78690,100,1,80209064,94085,70.16,4.21,12,1.30,1672.00,27867.00,166900,20241015,-29.72,57424,20231204,104.27,166900,-29.72,20241015,57500,104.00,20240201,166900,-29.72,20241015,57500,104.00,20240201,2.52,N,000100,1000,802 억,,16963294,N,N,2787,N,00,N
20241210,130102,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,116900,7600,2,6.95,109376729200,954997,71.93,110300,117600,110300,142000,76600,109300,114537.27,21.15,-5476,214927,114033,111666,110333,107966,106633,111000,107300,802,32700,1000,78690,100,1,80209064,93764,69.92,4.19,12,1.19,1672.00,27867.00,166900,20241015,-29.96,57424,20231204,103.57,166900,-29.96,20241015,57500,103.30,20240201,166900,-29.96,20241015,57500,103.30,20240201,2.52,N,000100,1000,802 억,,16963294,N,N,2787,N,00,N
20241210,120102,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,116400,7100,2,6.50,95445797000,835430,62.93,110300,117600,110300,142000,76600,109300,114254.32,21.15,-5476,178693,114033,111666,110333,107966,106633,111000,107300,802,32700,1000,78690,100,1,80209064,93363,69.62,4.18,12,1.04,1672.00,27867.00,166900,20241015,-30.26,57424,20231204,102.70,166900,-30.26,20241015,57500,102.43,20240201,166900,-30.26,20241015,57500,102.43,20240201,2.52,N,000100,1000,802 억,,16963294,N,N,2787,N,00,N
20241210,110102,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,116400,7100,2,6.50,86499830300,758436,57.13,110300,117600,110300,142000,76600,109300,114057.48,21.15,-5476,156146,114033,111666,110333,107966,106633,111000,107300,802,32700,1000,78690,100,1,80209064,93363,69.62,4.18,12,0.95,1672.00,27867.00,166900,20241015,-30.26,57424,20231204,102.70,166900,-30.26,20241015,57500,102.43,20240201,166900,-30.26,20241015,57500,102.43,20240201,2.52,N,000100,1000,802 억,,16963294,N,N,2787,N,00,N
20241210,100102,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,114700,5400,2,4.94,57529816600,509120,38.35,110300,115300,110300,142000,76600,109300,113006.91,21.15,-5476,110969,114033,111666,110333,107966,106633,111000,107300,802,32700,1000,78690,100,1,80209064,92000,68.60,4.12,12,0.63,1672.00,27867.00,166900,20241015,-31.28,57424,20231204,99.74,166900,-31.28,20241015,57500,99.48,20240201,166900,-31.28,20241015,57500,99.48,20240201,2.52,N,000100,1000,802 억,,16963294,N,N,2787,N,00,N
20241210,090103,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,110900,1600,2,1.46,5888948500,53276,4.01,110300,111100,110300,142000,76600,109300,110563.87,21.15,-5476,18114,114033,111666,110333,107966,106633,111000,107300,802,32700,1000,78690,100,1,80209064,88952,66.33,3.98,12,0.07,1672.00,27867.00,166900,20241015,-33.55,57424,20231204,93.12,166900,-33.55,20241015,57500,92.87,20240201,166900,-33.55,20241015,57500,92.87,20240201,2.52,N,000100,1000,802 억,,16963294,N,N,2787,N,00,N
20241209,160102,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,109300,-5600,5,-4.87,144515745400,1305767,114.70,111000,112700,109000,149300,80500,114900,110679.19,20.81,-7548,291464,120033,117466,115133,112566,110233,116300,111400,802,34400,1000,82720,100,1,80209064,87669,65.37,3.92,12,1.63,1672.00,27867.00,166900,20241015,-34.51,57424,20231204,90.34,166900,-34.51,20241015,57500,90.09,20240201,166900,-34.51,20241015,57500,90.09,20240201,2.51,N,000100,1000,802 억,,16691463,N,N,2787,N,00,N
20241209,150102,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,109700,-5200,5,-4.53,127405966200,1149340,100.96,111000,112700,109200,149300,80500,114900,110851.14,20.81,-7548,211581,120033,117466,115133,112566,110233,116300,111400,802,34400,1000,82720,100,1,80209064,87989,65.61,3.94,12,1.43,1672.00,27867.00,166900,20241015,-34.27,57424,20231204,91.04,166900,-34.27,20241015,57500,90.78,20240201,166900,-34.27,20241015,57500,90.78,20240201,2.51,N,000100,1000,802 억,,16691463,N,N,537,N,00,N
20241209,140102,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,109900,-5000,5,-4.35,105529673800,950056,83.45,111000,112700,109800,149300,80500,114900,111077.00,20.81,-7548,133465,120033,117466,115133,112566,110233,116300,111400,802,34400,1000,82720,100,1,80209064,88150,65.73,3.94,12,1.18,1672.00,27867.00,166900,20241015,-34.15,57424,20231204,91.38,166900,-34.15,20241015,57500,91.13,20240201,166900,-34.15,20241015,57500,91.13,20240201,2.51,N,000100,1000,802 억,,16691463,N,N,537,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 160102 55 20.00 KOSPI200 의약품 N N N Y 40 Y 117700 8400 2 7.69 142411673500 1236590 93.14 110300 117800 110300 142000 76600 109300 115167.78 21.15 -5476 268544 114033 111666 110333 107966 106633 111000 107300 802 32700 1000 78690 100 1 80209064 94406 70.39 4.22 12 1.54 1672.00 27867.00 166900 20241015 -29.48 57424 20231204 104.97 166900 -29.48 20241015 57500 104.70 20240201 166900 -29.48 20241015 57500 104.70 20240201 2.52 N 000100 1000 802 억 16963294 N N 1282 N 00 N
3 20241210 150102 55 20.00 KOSPI200 의약품 N N N Y 40 Y 117100 7800 2 7.14 134206124700 1166759 87.88 110300 117800 110300 142000 76600 109300 115030.36 21.15 -5476 252129 114033 111666 110333 107966 106633 111000 107300 802 32700 1000 78690 100 1 80209064 93925 70.04 4.20 12 1.45 1672.00 27867.00 166900 20241015 -29.84 57424 20231204 103.92 166900 -29.84 20241015 57500 103.65 20240201 166900 -29.84 20241015 57500 103.65 20240201 2.52 N 000100 1000 802 억 16963294 N N 2787 N 00 N
4 20241210 140102 55 20.00 KOSPI200 의약품 N N N Y 40 Y 117300 8000 2 7.32 119572383100 1042105 78.49 110300 117600 110300 142000 76600 109300 114747.21 21.15 -5476 222260 114033 111666 110333 107966 106633 111000 107300 802 32700 1000 78690 100 1 80209064 94085 70.16 4.21 12 1.30 1672.00 27867.00 166900 20241015 -29.72 57424 20231204 104.27 166900 -29.72 20241015 57500 104.00 20240201 166900 -29.72 20241015 57500 104.00 20240201 2.52 N 000100 1000 802 억 16963294 N N 2787 N 00 N
5 20241210 130102 55 20.00 KOSPI200 의약품 N N N Y 40 Y 116900 7600 2 6.95 109376729200 954997 71.93 110300 117600 110300 142000 76600 109300 114537.27 21.15 -5476 214927 114033 111666 110333 107966 106633 111000 107300 802 32700 1000 78690 100 1 80209064 93764 69.92 4.19 12 1.19 1672.00 27867.00 166900 20241015 -29.96 57424 20231204 103.57 166900 -29.96 20241015 57500 103.30 20240201 166900 -29.96 20241015 57500 103.30 20240201 2.52 N 000100 1000 802 억 16963294 N N 2787 N 00 N
6 20241210 120102 55 20.00 KOSPI200 의약품 N N N Y 40 Y 116400 7100 2 6.50 95445797000 835430 62.93 110300 117600 110300 142000 76600 109300 114254.32 21.15 -5476 178693 114033 111666 110333 107966 106633 111000 107300 802 32700 1000 78690 100 1 80209064 93363 69.62 4.18 12 1.04 1672.00 27867.00 166900 20241015 -30.26 57424 20231204 102.70 166900 -30.26 20241015 57500 102.43 20240201 166900 -30.26 20241015 57500 102.43 20240201 2.52 N 000100 1000 802 억 16963294 N N 2787 N 00 N
7 20241210 110102 55 20.00 KOSPI200 의약품 N N N Y 40 Y 116400 7100 2 6.50 86499830300 758436 57.13 110300 117600 110300 142000 76600 109300 114057.48 21.15 -5476 156146 114033 111666 110333 107966 106633 111000 107300 802 32700 1000 78690 100 1 80209064 93363 69.62 4.18 12 0.95 1672.00 27867.00 166900 20241015 -30.26 57424 20231204 102.70 166900 -30.26 20241015 57500 102.43 20240201 166900 -30.26 20241015 57500 102.43 20240201 2.52 N 000100 1000 802 억 16963294 N N 2787 N 00 N
8 20241210 100102 55 20.00 KOSPI200 의약품 N N N Y 40 Y 114700 5400 2 4.94 57529816600 509120 38.35 110300 115300 110300 142000 76600 109300 113006.91 21.15 -5476 110969 114033 111666 110333 107966 106633 111000 107300 802 32700 1000 78690 100 1 80209064 92000 68.60 4.12 12 0.63 1672.00 27867.00 166900 20241015 -31.28 57424 20231204 99.74 166900 -31.28 20241015 57500 99.48 20240201 166900 -31.28 20241015 57500 99.48 20240201 2.52 N 000100 1000 802 억 16963294 N N 2787 N 00 N
9 20241210 090103 55 20.00 KOSPI200 의약품 N N N Y 40 Y 110900 1600 2 1.46 5888948500 53276 4.01 110300 111100 110300 142000 76600 109300 110563.87 21.15 -5476 18114 114033 111666 110333 107966 106633 111000 107300 802 32700 1000 78690 100 1 80209064 88952 66.33 3.98 12 0.07 1672.00 27867.00 166900 20241015 -33.55 57424 20231204 93.12 166900 -33.55 20241015 57500 92.87 20240201 166900 -33.55 20241015 57500 92.87 20240201 2.52 N 000100 1000 802 억 16963294 N N 2787 N 00 N
10 20241209 160102 55 20.00 KOSPI200 의약품 N N N Y 40 Y 109300 -5600 5 -4.87 144515745400 1305767 114.70 111000 112700 109000 149300 80500 114900 110679.19 20.81 -7548 291464 120033 117466 115133 112566 110233 116300 111400 802 34400 1000 82720 100 1 80209064 87669 65.37 3.92 12 1.63 1672.00 27867.00 166900 20241015 -34.51 57424 20231204 90.34 166900 -34.51 20241015 57500 90.09 20240201 166900 -34.51 20241015 57500 90.09 20240201 2.51 N 000100 1000 802 억 16691463 N N 2787 N 00 N
11 20241209 150102 55 20.00 KOSPI200 의약품 N N N Y 40 Y 109700 -5200 5 -4.53 127405966200 1149340 100.96 111000 112700 109200 149300 80500 114900 110851.14 20.81 -7548 211581 120033 117466 115133 112566 110233 116300 111400 802 34400 1000 82720 100 1 80209064 87989 65.61 3.94 12 1.43 1672.00 27867.00 166900 20241015 -34.27 57424 20231204 91.04 166900 -34.27 20241015 57500 90.78 20240201 166900 -34.27 20241015 57500 90.78 20240201 2.51 N 000100 1000 802 억 16691463 N N 537 N 00 N
12 20241209 140102 55 20.00 KOSPI200 의약품 N N N Y 40 Y 109900 -5000 5 -4.35 105529673800 950056 83.45 111000 112700 109800 149300 80500 114900 111077.00 20.81 -7548 133465 120033 117466 115133 112566 110233 116300 111400 802 34400 1000 82720 100 1 80209064 88150 65.73 3.94 12 1.18 1672.00 27867.00 166900 20241015 -34.15 57424 20231204 91.38 166900 -34.15 20241015 57500 91.13 20240201 166900 -34.15 20241015 57500 91.13 20240201 2.51 N 000100 1000 802 억 16691463 N N 537 N 00 N