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
000520/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
20241210,160108,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11720,980,2,9.12,3930466480,343233,62.08,10850,11770,10850,13960,7520,10740,11450.78,5.06,0,22754,11940,11340,11010,10410,10080,11175,10245,108,3220,500,6870,10,1,21691811,2542,107.52,1.35,12,1.58,109.00,8668.00,19500,20241011,-39.90,6100,20231205,92.13,19500,-39.90,20241011,6560,78.66,20240102,19500,-39.90,20241011,6170,89.95,20231213,4.65,N,000520,500,108 억,,1097437,N,N,13,N,00,N
20241210,150108,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11700,960,2,8.94,3671563800,321101,58.07,10850,11770,10850,13960,7520,10740,11434.38,5.06,0,15858,11940,11340,11010,10410,10080,11175,10245,108,3220,500,6870,10,1,21691811,2538,107.34,1.35,12,1.48,109.00,8668.00,19500,20241011,-40.00,6100,20231205,91.80,19500,-40.00,20241011,6560,78.35,20240102,19500,-40.00,20241011,6170,89.63,20231213,4.65,N,000520,500,108 억,,1097437,N,N,13,N,00,N
20241210,140108,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11650,910,2,8.47,3162800850,277593,50.21,10850,11650,10850,13960,7520,10740,11393.75,5.06,0,17248,11940,11340,11010,10410,10080,11175,10245,108,3220,500,6870,10,1,21691811,2527,106.88,1.34,12,1.28,109.00,8668.00,19500,20241011,-40.26,6100,20231205,90.98,19500,-40.26,20241011,6560,77.59,20240102,19500,-40.26,20241011,6170,88.82,20231213,4.65,N,000520,500,108 억,,1097437,N,N,13,N,00,N
20241210,130107,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11610,870,2,8.10,2901731340,255068,46.13,10850,11620,10850,13960,7520,10740,11376.40,5.06,0,17664,11940,11340,11010,10410,10080,11175,10245,108,3220,500,6870,10,1,21691811,2518,106.51,1.34,12,1.18,109.00,8668.00,19500,20241011,-40.46,6100,20231205,90.33,19500,-40.46,20241011,6560,76.98,20240102,19500,-40.46,20241011,6170,88.17,20231213,4.65,N,000520,500,108 억,,1097437,N,N,13,N,00,N
20241210,120107,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11520,780,2,7.26,2402269630,211466,38.25,10850,11610,10850,13960,7520,10740,11360.18,5.06,0,10154,11940,11340,11010,10410,10080,11175,10245,108,3220,500,6870,10,1,21691811,2499,105.69,1.33,12,0.97,109.00,8668.00,19500,20241011,-40.92,6100,20231205,88.85,19500,-40.92,20241011,6560,75.61,20240102,19500,-40.92,20241011,6170,86.71,20231213,4.65,N,000520,500,108 억,,1097437,N,N,13,N,00,N
20241210,110107,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11460,720,2,6.70,2251780380,198372,35.88,10850,11610,10850,13960,7520,10740,11351.42,5.06,0,12605,11940,11340,11010,10410,10080,11175,10245,108,3220,500,6870,10,1,21691811,2486,105.14,1.32,12,0.91,109.00,8668.00,19500,20241011,-41.23,6100,20231205,87.87,19500,-41.23,20241011,6560,74.70,20240102,19500,-41.23,20241011,6170,85.74,20231213,4.65,N,000520,500,108 억,,1097437,N,N,13,N,00,N
20241210,100108,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11490,750,2,6.98,1672802430,148158,26.80,10850,11490,10850,13960,7520,10740,11290.80,5.06,0,14292,11940,11340,11010,10410,10080,11175,10245,108,3220,500,6870,10,1,21691811,2492,105.41,1.33,12,0.68,109.00,8668.00,19500,20241011,-41.08,6100,20231205,88.36,19500,-41.08,20241011,6560,75.15,20240102,19500,-41.08,20241011,6170,86.22,20231213,4.65,N,000520,500,108 억,,1097437,N,N,13,N,00,N
20241210,090108,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11090,350,2,3.26,109845080,10040,1.82,10850,11140,10850,13960,7520,10740,10941.49,5.06,0,1858,11940,11340,11010,10410,10080,11175,10245,108,3220,500,6870,10,1,21691811,2406,101.74,1.28,12,0.05,109.00,8668.00,19500,20241011,-43.13,6100,20231205,81.80,19500,-43.13,20241011,6560,69.05,20240102,19500,-43.13,20241011,6170,79.74,20231213,4.65,N,000520,500,108 억,,1097437,N,N,13,N,00,N
20241209,160107,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,10740,-1050,5,-8.91,6021266900,548603,82.26,11230,11610,10680,15320,8260,11790,10975.53,4.89,0,32714,13016,12402,11906,11292,10796,12155,11045,108,3530,500,7540,10,1,21691811,2330,98.53,1.24,12,2.53,109.00,8668.00,19500,20241011,-44.92,6050,20231130,77.52,19500,-44.92,20241011,6560,63.72,20240102,19500,-44.92,20241011,6170,74.07,20231213,4.65,N,000520,500,108 억,,1060034,N,N,13,N,00,N
20241209,150107,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,10720,-1070,5,-9.08,5741425570,522566,78.35,11230,11610,10680,15320,8260,11790,10986.55,4.89,0,29952,13016,12402,11906,11292,10796,12155,11045,108,3530,500,7540,10,1,21691811,2325,98.35,1.24,12,2.41,109.00,8668.00,19500,20241011,-45.03,6050,20231130,77.19,19500,-45.03,20241011,6560,63.41,20240102,19500,-45.03,20241011,6170,73.74,20231213,4.65,N,000520,500,108 억,,1060034,N,N,0,N,00,N
20241209,140108,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,10890,-900,5,-7.63,4600713340,416664,62.47,11230,11610,10810,15320,8260,11790,11041.27,4.89,0,7216,13016,12402,11906,11292,10796,12155,11045,108,3530,500,7540,10,1,21691811,2362,99.91,1.26,12,1.92,109.00,8668.00,19500,20241011,-44.15,6050,20231130,80.00,19500,-44.15,20241011,6560,66.01,20240102,19500,-44.15,20241011,6170,76.50,20231213,4.65,N,000520,500,108 억,,1060034,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 160108 55 60.00 KOSPI 의약품 N N N Y 60 N 11720 980 2 9.12 3930466480 343233 62.08 10850 11770 10850 13960 7520 10740 11450.78 5.06 0 22754 11940 11340 11010 10410 10080 11175 10245 108 3220 500 6870 10 1 21691811 2542 107.52 1.35 12 1.58 109.00 8668.00 19500 20241011 -39.90 6100 20231205 92.13 19500 -39.90 20241011 6560 78.66 20240102 19500 -39.90 20241011 6170 89.95 20231213 4.65 N 000520 500 108 억 1097437 N N 13 N 00 N
3 20241210 150108 55 60.00 KOSPI 의약품 N N N Y 60 N 11700 960 2 8.94 3671563800 321101 58.07 10850 11770 10850 13960 7520 10740 11434.38 5.06 0 15858 11940 11340 11010 10410 10080 11175 10245 108 3220 500 6870 10 1 21691811 2538 107.34 1.35 12 1.48 109.00 8668.00 19500 20241011 -40.00 6100 20231205 91.80 19500 -40.00 20241011 6560 78.35 20240102 19500 -40.00 20241011 6170 89.63 20231213 4.65 N 000520 500 108 억 1097437 N N 13 N 00 N
4 20241210 140108 55 60.00 KOSPI 의약품 N N N Y 60 N 11650 910 2 8.47 3162800850 277593 50.21 10850 11650 10850 13960 7520 10740 11393.75 5.06 0 17248 11940 11340 11010 10410 10080 11175 10245 108 3220 500 6870 10 1 21691811 2527 106.88 1.34 12 1.28 109.00 8668.00 19500 20241011 -40.26 6100 20231205 90.98 19500 -40.26 20241011 6560 77.59 20240102 19500 -40.26 20241011 6170 88.82 20231213 4.65 N 000520 500 108 억 1097437 N N 13 N 00 N
5 20241210 130107 55 60.00 KOSPI 의약품 N N N Y 60 N 11610 870 2 8.10 2901731340 255068 46.13 10850 11620 10850 13960 7520 10740 11376.40 5.06 0 17664 11940 11340 11010 10410 10080 11175 10245 108 3220 500 6870 10 1 21691811 2518 106.51 1.34 12 1.18 109.00 8668.00 19500 20241011 -40.46 6100 20231205 90.33 19500 -40.46 20241011 6560 76.98 20240102 19500 -40.46 20241011 6170 88.17 20231213 4.65 N 000520 500 108 억 1097437 N N 13 N 00 N
6 20241210 120107 55 60.00 KOSPI 의약품 N N N Y 60 N 11520 780 2 7.26 2402269630 211466 38.25 10850 11610 10850 13960 7520 10740 11360.18 5.06 0 10154 11940 11340 11010 10410 10080 11175 10245 108 3220 500 6870 10 1 21691811 2499 105.69 1.33 12 0.97 109.00 8668.00 19500 20241011 -40.92 6100 20231205 88.85 19500 -40.92 20241011 6560 75.61 20240102 19500 -40.92 20241011 6170 86.71 20231213 4.65 N 000520 500 108 억 1097437 N N 13 N 00 N
7 20241210 110107 55 60.00 KOSPI 의약품 N N N Y 60 N 11460 720 2 6.70 2251780380 198372 35.88 10850 11610 10850 13960 7520 10740 11351.42 5.06 0 12605 11940 11340 11010 10410 10080 11175 10245 108 3220 500 6870 10 1 21691811 2486 105.14 1.32 12 0.91 109.00 8668.00 19500 20241011 -41.23 6100 20231205 87.87 19500 -41.23 20241011 6560 74.70 20240102 19500 -41.23 20241011 6170 85.74 20231213 4.65 N 000520 500 108 억 1097437 N N 13 N 00 N
8 20241210 100108 55 60.00 KOSPI 의약품 N N N Y 60 N 11490 750 2 6.98 1672802430 148158 26.80 10850 11490 10850 13960 7520 10740 11290.80 5.06 0 14292 11940 11340 11010 10410 10080 11175 10245 108 3220 500 6870 10 1 21691811 2492 105.41 1.33 12 0.68 109.00 8668.00 19500 20241011 -41.08 6100 20231205 88.36 19500 -41.08 20241011 6560 75.15 20240102 19500 -41.08 20241011 6170 86.22 20231213 4.65 N 000520 500 108 억 1097437 N N 13 N 00 N
9 20241210 090108 55 60.00 KOSPI 의약품 N N N Y 60 N 11090 350 2 3.26 109845080 10040 1.82 10850 11140 10850 13960 7520 10740 10941.49 5.06 0 1858 11940 11340 11010 10410 10080 11175 10245 108 3220 500 6870 10 1 21691811 2406 101.74 1.28 12 0.05 109.00 8668.00 19500 20241011 -43.13 6100 20231205 81.80 19500 -43.13 20241011 6560 69.05 20240102 19500 -43.13 20241011 6170 79.74 20231213 4.65 N 000520 500 108 억 1097437 N N 13 N 00 N
10 20241209 160107 55 60.00 KOSPI 의약품 N N N Y 60 N 10740 -1050 5 -8.91 6021266900 548603 82.26 11230 11610 10680 15320 8260 11790 10975.53 4.89 0 32714 13016 12402 11906 11292 10796 12155 11045 108 3530 500 7540 10 1 21691811 2330 98.53 1.24 12 2.53 109.00 8668.00 19500 20241011 -44.92 6050 20231130 77.52 19500 -44.92 20241011 6560 63.72 20240102 19500 -44.92 20241011 6170 74.07 20231213 4.65 N 000520 500 108 억 1060034 N N 13 N 00 N
11 20241209 150107 55 60.00 KOSPI 의약품 N N N Y 60 N 10720 -1070 5 -9.08 5741425570 522566 78.35 11230 11610 10680 15320 8260 11790 10986.55 4.89 0 29952 13016 12402 11906 11292 10796 12155 11045 108 3530 500 7540 10 1 21691811 2325 98.35 1.24 12 2.41 109.00 8668.00 19500 20241011 -45.03 6050 20231130 77.19 19500 -45.03 20241011 6560 63.41 20240102 19500 -45.03 20241011 6170 73.74 20231213 4.65 N 000520 500 108 억 1060034 N N 0 N 00 N
12 20241209 140108 55 60.00 KOSPI 의약품 N N N Y 60 N 10890 -900 5 -7.63 4600713340 416664 62.47 11230 11610 10810 15320 8260 11790 11041.27 4.89 0 7216 13016 12402 11906 11292 10796 12155 11045 108 3530 500 7540 10 1 21691811 2362 99.91 1.26 12 1.92 109.00 8668.00 19500 20241011 -44.15 6050 20231130 80.00 19500 -44.15 20241011 6560 66.01 20240102 19500 -44.15 20241011 6170 76.50 20231213 4.65 N 000520 500 108 억 1060034 N N 0 N 00 N