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
001060/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
20241210,160114,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,22950,1800,2,8.51,2361372850,104289,79.74,21300,23150,21300,27450,14850,21150,22642.03,7.54,0,32111,22383,21766,21383,20766,20383,21575,20575,582,6300,2500,14800,50,1,23285930,5344,15.53,2.07,12,0.45,1478.00,11091.00,38500,20240111,-40.39,21000,20241209,9.29,38500,-40.39,20240111,21000,9.29,20241209,38950,-41.08,20231221,21000,9.29,20241209,1.67,N,001060,2500,582 억,,1756426,N,N,176,N,00,N
20241210,150114,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,22950,1800,2,8.51,2231661350,98637,75.42,21300,23150,21300,27450,14850,21150,22624.99,7.54,0,29491,22383,21766,21383,20766,20383,21575,20575,582,6300,2500,14800,50,1,23285930,5344,15.53,2.07,12,0.42,1478.00,11091.00,38500,20240111,-40.39,21000,20241209,9.29,38500,-40.39,20240111,21000,9.29,20241209,38950,-41.08,20231221,21000,9.29,20241209,1.67,N,001060,2500,582 억,,1756426,N,N,191,N,00,N
20241210,140114,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,22950,1800,2,8.51,1686238950,74933,57.29,21300,23100,21300,27450,14850,21150,22503.29,7.54,0,20767,22383,21766,21383,20766,20383,21575,20575,582,6300,2500,14800,50,1,23285930,5344,15.53,2.07,12,0.32,1478.00,11091.00,38500,20240111,-40.39,21000,20241209,9.29,38500,-40.39,20240111,21000,9.29,20241209,38950,-41.08,20231221,21000,9.29,20241209,1.67,N,001060,2500,582 억,,1756426,N,N,191,N,00,N
20241210,130114,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,22750,1600,2,7.57,1190591050,53323,40.77,21300,22800,21300,27450,14850,21150,22327.91,7.54,0,21282,22383,21766,21383,20766,20383,21575,20575,582,6300,2500,14800,50,1,23285930,5298,15.39,2.05,12,0.23,1478.00,11091.00,38500,20240111,-40.91,21000,20241209,8.33,38500,-40.91,20240111,21000,8.33,20241209,38950,-41.59,20231221,21000,8.33,20241209,1.67,N,001060,2500,582 억,,1756426,N,N,191,N,00,N
20241210,120114,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,22650,1500,2,7.09,838119350,37778,28.88,21300,22700,21300,27450,14850,21150,22185.38,7.54,0,17324,22383,21766,21383,20766,20383,21575,20575,582,6300,2500,14800,50,1,23285930,5274,15.32,2.04,12,0.16,1478.00,11091.00,38500,20240111,-41.17,21000,20241209,7.86,38500,-41.17,20240111,21000,7.86,20241209,38950,-41.85,20231221,21000,7.86,20241209,1.67,N,001060,2500,582 억,,1756426,N,N,191,N,00,N
20241210,110114,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,22450,1300,2,6.15,620142900,28102,21.49,21300,22450,21300,27450,14850,21150,22067.57,7.54,0,12873,22383,21766,21383,20766,20383,21575,20575,582,6300,2500,14800,50,1,23285930,5228,15.19,2.02,12,0.12,1478.00,11091.00,38500,20240111,-41.69,21000,20241209,6.90,38500,-41.69,20240111,21000,6.90,20241209,38950,-42.36,20231221,21000,6.90,20241209,1.67,N,001060,2500,582 억,,1756426,N,N,191,N,00,N
20241210,100114,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,22250,1100,2,5.20,389955300,17789,13.60,21300,22250,21300,27450,14850,21150,21921.15,7.54,0,7100,22383,21766,21383,20766,20383,21575,20575,582,6300,2500,14800,50,1,23285930,5181,15.05,2.01,12,0.08,1478.00,11091.00,38500,20240111,-42.21,21000,20241209,5.95,38500,-42.21,20240111,21000,5.95,20241209,38950,-42.88,20231221,21000,5.95,20241209,1.67,N,001060,2500,582 억,,1756426,N,N,191,N,00,N
20241210,090115,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,21850,700,2,3.31,46198650,2160,1.65,21300,21850,21300,27450,14850,21150,21388.26,7.54,0,783,22383,21766,21383,20766,20383,21575,20575,582,6300,2500,14800,50,1,23285930,5088,14.78,1.97,12,0.01,1478.00,11091.00,38500,20240111,-43.25,21000,20241209,4.05,38500,-43.25,20240111,21000,4.05,20241209,38950,-43.90,20231221,21000,4.05,20241209,1.67,N,001060,2500,582 억,,1756426,N,N,191,N,00,N
20241209,160113,55,40.00,KOSPI,신저가,의약품,N,N,N,Y,40,N,21150,-1150,5,-5.16,2787573150,130503,98.44,21750,22000,21000,28950,15650,22300,21360.81,7.65,0,-2608,24133,23216,22583,21666,21033,22900,21350,582,6650,2500,15610,50,1,23285930,4925,14.31,1.91,12,0.56,1478.00,11091.00,38500,20240111,-45.06,21000,20241209,0.71,38500,-45.06,20240111,21000,0.71,20241209,38950,-45.70,20231221,21000,0.71,20241209,1.67,N,001060,2500,582 억,,1780601,N,N,191,N,00,N
20241209,150114,55,40.00,KOSPI,신저가,의약품,N,N,N,Y,40,N,21700,-600,5,-2.69,2555763850,119727,90.31,21750,22000,21000,28950,15650,22300,21346.60,7.65,0,37,24133,23216,22583,21666,21033,22900,21350,582,6650,2500,15610,50,1,23285930,5053,14.68,1.96,12,0.51,1478.00,11091.00,38500,20240111,-43.64,21000,20241209,3.33,38500,-43.64,20240111,21000,3.33,20241209,38950,-44.29,20231221,21000,3.33,20241209,1.67,N,001060,2500,582 억,,1780601,N,N,321,N,00,N
20241209,140114,55,40.00,KOSPI,신저가,의약품,N,N,N,Y,40,N,21200,-1100,5,-4.93,2072002650,97191,73.31,21750,22000,21000,28950,15650,22300,21318.87,7.65,0,-1004,24133,23216,22583,21666,21033,22900,21350,582,6650,2500,15610,50,1,23285930,4937,14.34,1.91,12,0.42,1478.00,11091.00,38500,20240111,-44.94,21000,20241209,0.95,38500,-44.94,20240111,21000,0.95,20241209,38950,-45.57,20231221,21000,0.95,20241209,1.67,N,001060,2500,582 억,,1780601,N,N,321,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 160114 55 40.00 KOSPI 의약품 N N N Y 40 N 22950 1800 2 8.51 2361372850 104289 79.74 21300 23150 21300 27450 14850 21150 22642.03 7.54 0 32111 22383 21766 21383 20766 20383 21575 20575 582 6300 2500 14800 50 1 23285930 5344 15.53 2.07 12 0.45 1478.00 11091.00 38500 20240111 -40.39 21000 20241209 9.29 38500 -40.39 20240111 21000 9.29 20241209 38950 -41.08 20231221 21000 9.29 20241209 1.67 N 001060 2500 582 억 1756426 N N 176 N 00 N
3 20241210 150114 55 40.00 KOSPI 의약품 N N N Y 40 N 22950 1800 2 8.51 2231661350 98637 75.42 21300 23150 21300 27450 14850 21150 22624.99 7.54 0 29491 22383 21766 21383 20766 20383 21575 20575 582 6300 2500 14800 50 1 23285930 5344 15.53 2.07 12 0.42 1478.00 11091.00 38500 20240111 -40.39 21000 20241209 9.29 38500 -40.39 20240111 21000 9.29 20241209 38950 -41.08 20231221 21000 9.29 20241209 1.67 N 001060 2500 582 억 1756426 N N 191 N 00 N
4 20241210 140114 55 40.00 KOSPI 의약품 N N N Y 40 N 22950 1800 2 8.51 1686238950 74933 57.29 21300 23100 21300 27450 14850 21150 22503.29 7.54 0 20767 22383 21766 21383 20766 20383 21575 20575 582 6300 2500 14800 50 1 23285930 5344 15.53 2.07 12 0.32 1478.00 11091.00 38500 20240111 -40.39 21000 20241209 9.29 38500 -40.39 20240111 21000 9.29 20241209 38950 -41.08 20231221 21000 9.29 20241209 1.67 N 001060 2500 582 억 1756426 N N 191 N 00 N
5 20241210 130114 55 40.00 KOSPI 의약품 N N N Y 40 N 22750 1600 2 7.57 1190591050 53323 40.77 21300 22800 21300 27450 14850 21150 22327.91 7.54 0 21282 22383 21766 21383 20766 20383 21575 20575 582 6300 2500 14800 50 1 23285930 5298 15.39 2.05 12 0.23 1478.00 11091.00 38500 20240111 -40.91 21000 20241209 8.33 38500 -40.91 20240111 21000 8.33 20241209 38950 -41.59 20231221 21000 8.33 20241209 1.67 N 001060 2500 582 억 1756426 N N 191 N 00 N
6 20241210 120114 55 40.00 KOSPI 의약품 N N N Y 40 N 22650 1500 2 7.09 838119350 37778 28.88 21300 22700 21300 27450 14850 21150 22185.38 7.54 0 17324 22383 21766 21383 20766 20383 21575 20575 582 6300 2500 14800 50 1 23285930 5274 15.32 2.04 12 0.16 1478.00 11091.00 38500 20240111 -41.17 21000 20241209 7.86 38500 -41.17 20240111 21000 7.86 20241209 38950 -41.85 20231221 21000 7.86 20241209 1.67 N 001060 2500 582 억 1756426 N N 191 N 00 N
7 20241210 110114 55 40.00 KOSPI 의약품 N N N Y 40 N 22450 1300 2 6.15 620142900 28102 21.49 21300 22450 21300 27450 14850 21150 22067.57 7.54 0 12873 22383 21766 21383 20766 20383 21575 20575 582 6300 2500 14800 50 1 23285930 5228 15.19 2.02 12 0.12 1478.00 11091.00 38500 20240111 -41.69 21000 20241209 6.90 38500 -41.69 20240111 21000 6.90 20241209 38950 -42.36 20231221 21000 6.90 20241209 1.67 N 001060 2500 582 억 1756426 N N 191 N 00 N
8 20241210 100114 55 40.00 KOSPI 의약품 N N N Y 40 N 22250 1100 2 5.20 389955300 17789 13.60 21300 22250 21300 27450 14850 21150 21921.15 7.54 0 7100 22383 21766 21383 20766 20383 21575 20575 582 6300 2500 14800 50 1 23285930 5181 15.05 2.01 12 0.08 1478.00 11091.00 38500 20240111 -42.21 21000 20241209 5.95 38500 -42.21 20240111 21000 5.95 20241209 38950 -42.88 20231221 21000 5.95 20241209 1.67 N 001060 2500 582 억 1756426 N N 191 N 00 N
9 20241210 090115 55 40.00 KOSPI 의약품 N N N Y 40 N 21850 700 2 3.31 46198650 2160 1.65 21300 21850 21300 27450 14850 21150 21388.26 7.54 0 783 22383 21766 21383 20766 20383 21575 20575 582 6300 2500 14800 50 1 23285930 5088 14.78 1.97 12 0.01 1478.00 11091.00 38500 20240111 -43.25 21000 20241209 4.05 38500 -43.25 20240111 21000 4.05 20241209 38950 -43.90 20231221 21000 4.05 20241209 1.67 N 001060 2500 582 억 1756426 N N 191 N 00 N
10 20241209 160113 55 40.00 KOSPI 신저가 의약품 N N N Y 40 N 21150 -1150 5 -5.16 2787573150 130503 98.44 21750 22000 21000 28950 15650 22300 21360.81 7.65 0 -2608 24133 23216 22583 21666 21033 22900 21350 582 6650 2500 15610 50 1 23285930 4925 14.31 1.91 12 0.56 1478.00 11091.00 38500 20240111 -45.06 21000 20241209 0.71 38500 -45.06 20240111 21000 0.71 20241209 38950 -45.70 20231221 21000 0.71 20241209 1.67 N 001060 2500 582 억 1780601 N N 191 N 00 N
11 20241209 150114 55 40.00 KOSPI 신저가 의약품 N N N Y 40 N 21700 -600 5 -2.69 2555763850 119727 90.31 21750 22000 21000 28950 15650 22300 21346.60 7.65 0 37 24133 23216 22583 21666 21033 22900 21350 582 6650 2500 15610 50 1 23285930 5053 14.68 1.96 12 0.51 1478.00 11091.00 38500 20240111 -43.64 21000 20241209 3.33 38500 -43.64 20240111 21000 3.33 20241209 38950 -44.29 20231221 21000 3.33 20241209 1.67 N 001060 2500 582 억 1780601 N N 321 N 00 N
12 20241209 140114 55 40.00 KOSPI 신저가 의약품 N N N Y 40 N 21200 -1100 5 -4.93 2072002650 97191 73.31 21750 22000 21000 28950 15650 22300 21318.87 7.65 0 -1004 24133 23216 22583 21666 21033 22900 21350 582 6650 2500 15610 50 1 23285930 4937 14.34 1.91 12 0.42 1478.00 11091.00 38500 20240111 -44.94 21000 20241209 0.95 38500 -44.94 20240111 21000 0.95 20241209 38950 -45.57 20231221 21000 0.95 20241209 1.67 N 001060 2500 582 억 1780601 N N 321 N 00 N