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
000230/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,신저가,의약품,N,N,N,N, ,N,5920,180,2,3.14,124927800,21278,47.63,5700,5980,5470,7460,4020,5740,5871.22,1.04,0,1799,6286,6012,5856,5582,5426,5935,5505,115,1720,1000,4010,10,1,11540400,683,-1.15,1.72,12,0.18,-5163.00,3441.00,12220,20240820,-51.55,5470,20241210,8.23,12220,-51.55,20240820,5470,8.23,20241210,12220,-51.55,20240820,5470,8.23,20241210,0.03,N,000230,1000,115 억,,120008,N,N,3,N,00,N
20241210,150104,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,5970,230,2,4.01,118259940,20153,45.11,5700,5980,5470,7460,4020,5740,5868.11,1.04,0,2273,6286,6012,5856,5582,5426,5935,5505,115,1720,1000,4010,10,1,11540400,689,-1.16,1.73,12,0.17,-5163.00,3441.00,12220,20240820,-51.15,5470,20241210,9.14,12220,-51.15,20240820,5470,9.14,20241210,12220,-51.15,20240820,5470,9.14,20241210,0.03,N,000230,1000,115 억,,120008,N,N,2,N,00,N
20241210,140104,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,5930,190,2,3.31,110529330,18844,42.18,5700,5980,5470,7460,4020,5740,5865.49,1.04,0,2247,6286,6012,5856,5582,5426,5935,5505,115,1720,1000,4010,10,1,11540400,684,-1.15,1.72,12,0.16,-5163.00,3441.00,12220,20240820,-51.47,5470,20241210,8.41,12220,-51.47,20240820,5470,8.41,20241210,12220,-51.47,20240820,5470,8.41,20241210,0.03,N,000230,1000,115 억,,120008,N,N,2,N,00,N
20241210,130104,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,5950,210,2,3.66,99071590,16914,37.86,5700,5980,5470,7460,4020,5740,5857.37,1.04,0,3124,6286,6012,5856,5582,5426,5935,5505,115,1720,1000,4010,10,1,11540400,687,-1.15,1.73,12,0.15,-5163.00,3441.00,12220,20240820,-51.31,5470,20241210,8.78,12220,-51.31,20240820,5470,8.78,20241210,12220,-51.31,20240820,5470,8.78,20241210,0.03,N,000230,1000,115 억,,120008,N,N,2,N,00,N
20241210,120104,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,5960,220,2,3.83,91895750,15704,35.15,5700,5980,5470,7460,4020,5740,5851.74,1.04,0,3368,6286,6012,5856,5582,5426,5935,5505,115,1720,1000,4010,10,1,11540400,688,-1.15,1.73,12,0.14,-5163.00,3441.00,12220,20240820,-51.23,5470,20241210,8.96,12220,-51.23,20240820,5470,8.96,20241210,12220,-51.23,20240820,5470,8.96,20241210,0.03,N,000230,1000,115 억,,120008,N,N,2,N,00,N
20241210,110103,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,5920,180,2,3.14,67591280,11616,26.00,5700,5930,5470,7460,4020,5740,5818.81,1.04,0,3391,6286,6012,5856,5582,5426,5935,5505,115,1720,1000,4010,10,1,11540400,683,-1.15,1.72,12,0.10,-5163.00,3441.00,12220,20240820,-51.55,5470,20241210,8.23,12220,-51.55,20240820,5470,8.23,20241210,12220,-51.55,20240820,5470,8.23,20241210,0.03,N,000230,1000,115 억,,120008,N,N,2,N,00,N
20241210,100104,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,5870,130,2,2.26,41081540,7117,15.93,5700,5910,5470,7460,4020,5740,5772.31,1.04,0,1225,6286,6012,5856,5582,5426,5935,5505,115,1720,1000,4010,10,1,11540400,677,-1.14,1.71,12,0.06,-5163.00,3441.00,12220,20240820,-51.96,5470,20241210,7.31,12220,-51.96,20240820,5470,7.31,20241210,12220,-51.96,20240820,5470,7.31,20241210,0.03,N,000230,1000,115 억,,120008,N,N,2,N,00,N
20241210,090105,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,5770,30,2,0.52,1346820,234,0.52,5700,5770,5700,7460,4020,5740,5755.64,1.04,0,0,6286,6012,5856,5582,5426,5935,5505,115,1720,1000,4010,10,1,11540400,666,-1.12,1.68,12,0.00,-5163.00,3441.00,12220,20240820,-52.78,5700,20241210,1.23,12220,-52.78,20240820,5700,1.23,20241210,12220,-52.78,20240820,5700,1.23,20241210,0.03,N,000230,1000,115 억,,120008,N,N,2,N,00,N
20241209,160103,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,5740,-510,5,-8.16,259409210,44543,116.79,6130,6130,5700,8120,4380,6250,5824.11,1.05,0,-1087,7096,6672,6416,5992,5736,6545,5865,115,1870,1000,4370,10,1,11540400,662,-1.11,1.67,12,0.39,-5163.00,3441.00,12220,20240820,-53.03,5700,20241209,0.70,12220,-53.03,20240820,5700,0.70,20241209,12220,-53.03,20240820,5700,0.70,20241209,0.03,N,000230,1000,115 억,,121091,N,N,2,N,00,N
20241209,150104,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,5790,-460,5,-7.36,243751500,41815,109.63,6130,6130,5700,8120,4380,6250,5829.28,1.05,0,-923,7096,6672,6416,5992,5736,6545,5865,115,1870,1000,4370,10,1,11540400,668,-1.12,1.68,12,0.36,-5163.00,3441.00,12220,20240820,-52.62,5700,20241209,1.58,12220,-52.62,20240820,5700,1.58,20241209,12220,-52.62,20240820,5700,1.58,20241209,0.03,N,000230,1000,115 억,,121091,N,N,2,N,00,N
20241209,140104,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,5790,-460,5,-7.36,201946060,34542,90.56,6130,6130,5720,8120,4380,6250,5846.39,1.05,0,-1259,7096,6672,6416,5992,5736,6545,5865,115,1870,1000,4370,10,1,11540400,668,-1.12,1.68,12,0.30,-5163.00,3441.00,12220,20240820,-52.62,5720,20241209,1.22,12220,-52.62,20240820,5720,1.22,20241209,12220,-52.62,20240820,5720,1.22,20241209,0.03,N,000230,1000,115 억,,121091,N,N,2,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 신저가 의약품 N N N N N 5920 180 2 3.14 124927800 21278 47.63 5700 5980 5470 7460 4020 5740 5871.22 1.04 0 1799 6286 6012 5856 5582 5426 5935 5505 115 1720 1000 4010 10 1 11540400 683 -1.15 1.72 12 0.18 -5163.00 3441.00 12220 20240820 -51.55 5470 20241210 8.23 12220 -51.55 20240820 5470 8.23 20241210 12220 -51.55 20240820 5470 8.23 20241210 0.03 N 000230 1000 115 억 120008 N N 3 N 00 N
3 20241210 150104 57 100.00 KOSPI 신저가 의약품 N N N N N 5970 230 2 4.01 118259940 20153 45.11 5700 5980 5470 7460 4020 5740 5868.11 1.04 0 2273 6286 6012 5856 5582 5426 5935 5505 115 1720 1000 4010 10 1 11540400 689 -1.16 1.73 12 0.17 -5163.00 3441.00 12220 20240820 -51.15 5470 20241210 9.14 12220 -51.15 20240820 5470 9.14 20241210 12220 -51.15 20240820 5470 9.14 20241210 0.03 N 000230 1000 115 억 120008 N N 2 N 00 N
4 20241210 140104 57 100.00 KOSPI 신저가 의약품 N N N N N 5930 190 2 3.31 110529330 18844 42.18 5700 5980 5470 7460 4020 5740 5865.49 1.04 0 2247 6286 6012 5856 5582 5426 5935 5505 115 1720 1000 4010 10 1 11540400 684 -1.15 1.72 12 0.16 -5163.00 3441.00 12220 20240820 -51.47 5470 20241210 8.41 12220 -51.47 20240820 5470 8.41 20241210 12220 -51.47 20240820 5470 8.41 20241210 0.03 N 000230 1000 115 억 120008 N N 2 N 00 N
5 20241210 130104 57 100.00 KOSPI 신저가 의약품 N N N N N 5950 210 2 3.66 99071590 16914 37.86 5700 5980 5470 7460 4020 5740 5857.37 1.04 0 3124 6286 6012 5856 5582 5426 5935 5505 115 1720 1000 4010 10 1 11540400 687 -1.15 1.73 12 0.15 -5163.00 3441.00 12220 20240820 -51.31 5470 20241210 8.78 12220 -51.31 20240820 5470 8.78 20241210 12220 -51.31 20240820 5470 8.78 20241210 0.03 N 000230 1000 115 억 120008 N N 2 N 00 N
6 20241210 120104 57 100.00 KOSPI 신저가 의약품 N N N N N 5960 220 2 3.83 91895750 15704 35.15 5700 5980 5470 7460 4020 5740 5851.74 1.04 0 3368 6286 6012 5856 5582 5426 5935 5505 115 1720 1000 4010 10 1 11540400 688 -1.15 1.73 12 0.14 -5163.00 3441.00 12220 20240820 -51.23 5470 20241210 8.96 12220 -51.23 20240820 5470 8.96 20241210 12220 -51.23 20240820 5470 8.96 20241210 0.03 N 000230 1000 115 억 120008 N N 2 N 00 N
7 20241210 110103 57 100.00 KOSPI 신저가 의약품 N N N N N 5920 180 2 3.14 67591280 11616 26.00 5700 5930 5470 7460 4020 5740 5818.81 1.04 0 3391 6286 6012 5856 5582 5426 5935 5505 115 1720 1000 4010 10 1 11540400 683 -1.15 1.72 12 0.10 -5163.00 3441.00 12220 20240820 -51.55 5470 20241210 8.23 12220 -51.55 20240820 5470 8.23 20241210 12220 -51.55 20240820 5470 8.23 20241210 0.03 N 000230 1000 115 억 120008 N N 2 N 00 N
8 20241210 100104 57 100.00 KOSPI 신저가 의약품 N N N N N 5870 130 2 2.26 41081540 7117 15.93 5700 5910 5470 7460 4020 5740 5772.31 1.04 0 1225 6286 6012 5856 5582 5426 5935 5505 115 1720 1000 4010 10 1 11540400 677 -1.14 1.71 12 0.06 -5163.00 3441.00 12220 20240820 -51.96 5470 20241210 7.31 12220 -51.96 20240820 5470 7.31 20241210 12220 -51.96 20240820 5470 7.31 20241210 0.03 N 000230 1000 115 억 120008 N N 2 N 00 N
9 20241210 090105 57 100.00 KOSPI 신저가 의약품 N N N N N 5770 30 2 0.52 1346820 234 0.52 5700 5770 5700 7460 4020 5740 5755.64 1.04 0 0 6286 6012 5856 5582 5426 5935 5505 115 1720 1000 4010 10 1 11540400 666 -1.12 1.68 12 0.00 -5163.00 3441.00 12220 20240820 -52.78 5700 20241210 1.23 12220 -52.78 20240820 5700 1.23 20241210 12220 -52.78 20240820 5700 1.23 20241210 0.03 N 000230 1000 115 억 120008 N N 2 N 00 N
10 20241209 160103 57 100.00 KOSPI 신저가 의약품 N N N N N 5740 -510 5 -8.16 259409210 44543 116.79 6130 6130 5700 8120 4380 6250 5824.11 1.05 0 -1087 7096 6672 6416 5992 5736 6545 5865 115 1870 1000 4370 10 1 11540400 662 -1.11 1.67 12 0.39 -5163.00 3441.00 12220 20240820 -53.03 5700 20241209 0.70 12220 -53.03 20240820 5700 0.70 20241209 12220 -53.03 20240820 5700 0.70 20241209 0.03 N 000230 1000 115 억 121091 N N 2 N 00 N
11 20241209 150104 57 100.00 KOSPI 신저가 의약품 N N N N N 5790 -460 5 -7.36 243751500 41815 109.63 6130 6130 5700 8120 4380 6250 5829.28 1.05 0 -923 7096 6672 6416 5992 5736 6545 5865 115 1870 1000 4370 10 1 11540400 668 -1.12 1.68 12 0.36 -5163.00 3441.00 12220 20240820 -52.62 5700 20241209 1.58 12220 -52.62 20240820 5700 1.58 20241209 12220 -52.62 20240820 5700 1.58 20241209 0.03 N 000230 1000 115 억 121091 N N 2 N 00 N
12 20241209 140104 57 100.00 KOSPI 신저가 의약품 N N N N N 5790 -460 5 -7.36 201946060 34542 90.56 6130 6130 5720 8120 4380 6250 5846.39 1.05 0 -1259 7096 6672 6416 5992 5736 6545 5865 115 1870 1000 4370 10 1 11540400 668 -1.12 1.68 12 0.30 -5163.00 3441.00 12220 20240820 -52.62 5720 20241209 1.22 12220 -52.62 20240820 5720 1.22 20241209 12220 -52.62 20240820 5720 1.22 20241209 0.03 N 000230 1000 115 억 121091 N N 2 N 00 N