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
000220/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
20241210,160104,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4150,225,2,5.73,532856340,130207,74.77,3925,4170,3925,5100,2750,3925,4092.38,0.38,0,29275,4151,4037,3971,3857,3791,4005,3825,176,1175,1000,2510,5,1,17032351,707,-11.40,0.69,12,0.76,-364.00,6012.00,7440,20231208,-44.22,3900,20241114,6.41,6730,-38.34,20240105,3900,6.41,20241114,7180,-42.20,20231211,3900,6.41,20241114,2.21,N,000220,1000,176 억,,63981,N,N,0,N,00,N
20241210,150104,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4135,210,2,5.35,509188710,124499,71.49,3925,4170,3925,5100,2750,3925,4089.92,0.38,0,28022,4151,4037,3971,3857,3791,4005,3825,176,1175,1000,2510,5,1,17032351,704,-11.36,0.69,12,0.73,-364.00,6012.00,7440,20231208,-44.42,3900,20241114,6.03,6730,-38.56,20240105,3900,6.03,20241114,7180,-42.41,20231211,3900,6.03,20241114,2.21,N,000220,1000,176 억,,63981,N,N,0,N,00,N
20241210,140104,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4150,225,2,5.73,456018775,111625,64.10,3925,4170,3925,5100,2750,3925,4085.29,0.38,0,19032,4151,4037,3971,3857,3791,4005,3825,176,1175,1000,2510,5,1,17032351,707,-11.40,0.69,12,0.66,-364.00,6012.00,7440,20231208,-44.22,3900,20241114,6.41,6730,-38.34,20240105,3900,6.41,20241114,7180,-42.20,20231211,3900,6.41,20241114,2.21,N,000220,1000,176 억,,63981,N,N,0,N,00,N
20241210,130103,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4160,235,2,5.99,410744925,100722,57.84,3925,4160,3925,5100,2750,3925,4078.02,0.38,0,20478,4151,4037,3971,3857,3791,4005,3825,176,1175,1000,2510,5,1,17032351,709,-11.43,0.69,12,0.59,-364.00,6012.00,7440,20231208,-44.09,3900,20241114,6.67,6730,-38.19,20240105,3900,6.67,20241114,7180,-42.06,20231211,3900,6.67,20241114,2.21,N,000220,1000,176 억,,63981,N,N,0,N,00,N
20241210,120103,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4095,170,2,4.33,272547450,67249,38.61,3925,4130,3925,5100,2750,3925,4052.83,0.38,0,18532,4151,4037,3971,3857,3791,4005,3825,176,1175,1000,2510,5,1,17032351,697,-11.25,0.68,12,0.39,-364.00,6012.00,7440,20231208,-44.96,3900,20241114,5.00,6730,-39.15,20240105,3900,5.00,20241114,7180,-42.97,20231211,3900,5.00,20241114,2.21,N,000220,1000,176 억,,63981,N,N,0,N,00,N
20241210,110103,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4070,145,2,3.69,232779815,57587,33.07,3925,4110,3925,5100,2750,3925,4042.25,0.38,0,18341,4151,4037,3971,3857,3791,4005,3825,176,1175,1000,2510,5,1,17032351,693,-11.18,0.68,12,0.34,-364.00,6012.00,7440,20231208,-45.30,3900,20241114,4.36,6730,-39.52,20240105,3900,4.36,20241114,7180,-43.31,20231211,3900,4.36,20241114,2.21,N,000220,1000,176 억,,63981,N,N,0,N,00,N
20241210,100103,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4030,105,2,2.68,152847230,38004,21.82,3925,4080,3925,5100,2750,3925,4021.90,0.38,0,15137,4151,4037,3971,3857,3791,4005,3825,176,1175,1000,2510,5,1,17032351,686,-11.07,0.67,12,0.22,-364.00,6012.00,7440,20231208,-45.83,3900,20241114,3.33,6730,-40.12,20240105,3900,3.33,20241114,7180,-43.87,20231211,3900,3.33,20241114,2.21,N,000220,1000,176 억,,63981,N,N,0,N,00,N
20241210,090104,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3945,20,2,0.51,14220675,3623,2.08,3925,3945,3925,5100,2750,3925,3925.11,0.38,0,-2,4151,4037,3971,3857,3791,4005,3825,176,1175,1000,2510,5,1,17032351,672,-10.84,0.66,12,0.02,-364.00,6012.00,7440,20231208,-46.98,3900,20241114,1.15,6730,-41.38,20240105,3900,1.15,20241114,7180,-45.06,20231211,3900,1.15,20241114,2.21,N,000220,1000,176 억,,63981,N,N,0,N,00,N
20241209,160103,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3925,-225,5,-5.42,688115645,173046,104.13,4080,4085,3905,5390,2905,4150,3973.85,0.53,0,-23484,4290,4220,4115,4045,3940,4255,4080,176,1240,1000,2650,5,1,17032351,669,-10.78,0.65,12,1.02,-364.00,6012.00,7440,20231208,-47.24,3900,20241114,0.64,6730,-41.68,20240105,3900,0.64,20241114,7180,-45.33,20231211,3900,0.64,20241114,2.23,N,000220,1000,176 억,,89763,N,N,0,N,00,N
20241209,150103,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3945,-205,5,-4.94,640699885,160991,96.88,4080,4085,3905,5390,2905,4150,3976.93,0.53,0,-22579,4290,4220,4115,4045,3940,4255,4080,176,1240,1000,2650,5,1,17032351,672,-10.84,0.66,12,0.95,-364.00,6012.00,7440,20231208,-46.98,3900,20241114,1.15,6730,-41.38,20240105,3900,1.15,20241114,7180,-45.06,20231211,3900,1.15,20241114,2.23,N,000220,1000,176 억,,89763,N,N,0,N,00,N
20241209,140104,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3955,-195,5,-4.70,561320010,140854,84.76,4080,4085,3905,5390,2905,4150,3982.02,0.53,0,-19517,4290,4220,4115,4045,3940,4255,4080,176,1240,1000,2650,5,1,17032351,674,-10.87,0.66,12,0.83,-364.00,6012.00,7440,20231208,-46.84,3900,20241114,1.41,6730,-41.23,20240105,3900,1.41,20241114,7180,-44.92,20231211,3900,1.41,20241114,2.23,N,000220,1000,176 억,,89763,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 20241210 160104 57 100.00 KOSPI 의약품 N N N N N 4150 225 2 5.73 532856340 130207 74.77 3925 4170 3925 5100 2750 3925 4092.38 0.38 0 29275 4151 4037 3971 3857 3791 4005 3825 176 1175 1000 2510 5 1 17032351 707 -11.40 0.69 12 0.76 -364.00 6012.00 7440 20231208 -44.22 3900 20241114 6.41 6730 -38.34 20240105 3900 6.41 20241114 7180 -42.20 20231211 3900 6.41 20241114 2.21 N 000220 1000 176 억 63981 N N 0 N 00 N
3 20241210 150104 57 100.00 KOSPI 의약품 N N N N N 4135 210 2 5.35 509188710 124499 71.49 3925 4170 3925 5100 2750 3925 4089.92 0.38 0 28022 4151 4037 3971 3857 3791 4005 3825 176 1175 1000 2510 5 1 17032351 704 -11.36 0.69 12 0.73 -364.00 6012.00 7440 20231208 -44.42 3900 20241114 6.03 6730 -38.56 20240105 3900 6.03 20241114 7180 -42.41 20231211 3900 6.03 20241114 2.21 N 000220 1000 176 억 63981 N N 0 N 00 N
4 20241210 140104 57 100.00 KOSPI 의약품 N N N N N 4150 225 2 5.73 456018775 111625 64.10 3925 4170 3925 5100 2750 3925 4085.29 0.38 0 19032 4151 4037 3971 3857 3791 4005 3825 176 1175 1000 2510 5 1 17032351 707 -11.40 0.69 12 0.66 -364.00 6012.00 7440 20231208 -44.22 3900 20241114 6.41 6730 -38.34 20240105 3900 6.41 20241114 7180 -42.20 20231211 3900 6.41 20241114 2.21 N 000220 1000 176 억 63981 N N 0 N 00 N
5 20241210 130103 57 100.00 KOSPI 의약품 N N N N N 4160 235 2 5.99 410744925 100722 57.84 3925 4160 3925 5100 2750 3925 4078.02 0.38 0 20478 4151 4037 3971 3857 3791 4005 3825 176 1175 1000 2510 5 1 17032351 709 -11.43 0.69 12 0.59 -364.00 6012.00 7440 20231208 -44.09 3900 20241114 6.67 6730 -38.19 20240105 3900 6.67 20241114 7180 -42.06 20231211 3900 6.67 20241114 2.21 N 000220 1000 176 억 63981 N N 0 N 00 N
6 20241210 120103 57 100.00 KOSPI 의약품 N N N N N 4095 170 2 4.33 272547450 67249 38.61 3925 4130 3925 5100 2750 3925 4052.83 0.38 0 18532 4151 4037 3971 3857 3791 4005 3825 176 1175 1000 2510 5 1 17032351 697 -11.25 0.68 12 0.39 -364.00 6012.00 7440 20231208 -44.96 3900 20241114 5.00 6730 -39.15 20240105 3900 5.00 20241114 7180 -42.97 20231211 3900 5.00 20241114 2.21 N 000220 1000 176 억 63981 N N 0 N 00 N
7 20241210 110103 57 100.00 KOSPI 의약품 N N N N N 4070 145 2 3.69 232779815 57587 33.07 3925 4110 3925 5100 2750 3925 4042.25 0.38 0 18341 4151 4037 3971 3857 3791 4005 3825 176 1175 1000 2510 5 1 17032351 693 -11.18 0.68 12 0.34 -364.00 6012.00 7440 20231208 -45.30 3900 20241114 4.36 6730 -39.52 20240105 3900 4.36 20241114 7180 -43.31 20231211 3900 4.36 20241114 2.21 N 000220 1000 176 억 63981 N N 0 N 00 N
8 20241210 100103 57 100.00 KOSPI 의약품 N N N N N 4030 105 2 2.68 152847230 38004 21.82 3925 4080 3925 5100 2750 3925 4021.90 0.38 0 15137 4151 4037 3971 3857 3791 4005 3825 176 1175 1000 2510 5 1 17032351 686 -11.07 0.67 12 0.22 -364.00 6012.00 7440 20231208 -45.83 3900 20241114 3.33 6730 -40.12 20240105 3900 3.33 20241114 7180 -43.87 20231211 3900 3.33 20241114 2.21 N 000220 1000 176 억 63981 N N 0 N 00 N
9 20241210 090104 57 100.00 KOSPI 의약품 N N N N N 3945 20 2 0.51 14220675 3623 2.08 3925 3945 3925 5100 2750 3925 3925.11 0.38 0 -2 4151 4037 3971 3857 3791 4005 3825 176 1175 1000 2510 5 1 17032351 672 -10.84 0.66 12 0.02 -364.00 6012.00 7440 20231208 -46.98 3900 20241114 1.15 6730 -41.38 20240105 3900 1.15 20241114 7180 -45.06 20231211 3900 1.15 20241114 2.21 N 000220 1000 176 억 63981 N N 0 N 00 N
10 20241209 160103 57 100.00 KOSPI 의약품 N N N N N 3925 -225 5 -5.42 688115645 173046 104.13 4080 4085 3905 5390 2905 4150 3973.85 0.53 0 -23484 4290 4220 4115 4045 3940 4255 4080 176 1240 1000 2650 5 1 17032351 669 -10.78 0.65 12 1.02 -364.00 6012.00 7440 20231208 -47.24 3900 20241114 0.64 6730 -41.68 20240105 3900 0.64 20241114 7180 -45.33 20231211 3900 0.64 20241114 2.23 N 000220 1000 176 억 89763 N N 0 N 00 N
11 20241209 150103 57 100.00 KOSPI 의약품 N N N N N 3945 -205 5 -4.94 640699885 160991 96.88 4080 4085 3905 5390 2905 4150 3976.93 0.53 0 -22579 4290 4220 4115 4045 3940 4255 4080 176 1240 1000 2650 5 1 17032351 672 -10.84 0.66 12 0.95 -364.00 6012.00 7440 20231208 -46.98 3900 20241114 1.15 6730 -41.38 20240105 3900 1.15 20241114 7180 -45.06 20231211 3900 1.15 20241114 2.23 N 000220 1000 176 억 89763 N N 0 N 00 N
12 20241209 140104 57 100.00 KOSPI 의약품 N N N N N 3955 -195 5 -4.70 561320010 140854 84.76 4080 4085 3905 5390 2905 4150 3982.02 0.53 0 -19517 4290 4220 4115 4045 3940 4255 4080 176 1240 1000 2650 5 1 17032351 674 -10.87 0.66 12 0.83 -364.00 6012.00 7440 20231208 -46.84 3900 20241114 1.41 6730 -41.23 20240105 3900 1.41 20241114 7180 -44.92 20231211 3900 1.41 20241114 2.23 N 000220 1000 176 억 89763 N N 0 N 00 N