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
001360/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
20241210,160118,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1449,42,2,2.99,302992446,210317,35.59,1396,1468,1396,1829,985,1407,1440.64,5.09,0,61283,1502,1454,1422,1374,1342,1438,1358,471,422,500,980,1,1,94162079,1364,-4.27,1.36,12,0.22,-339.00,1063.00,2705,20240108,-46.43,1390,20241209,4.24,2705,-46.43,20240108,1390,4.24,20241209,2705,-46.43,20240108,1390,4.24,20241209,0.51,N,001360,500,470 억,,4788561,N,N,3,N,00,N
20241210,150118,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1454,47,2,3.34,283385739,196778,33.30,1396,1468,1396,1829,985,1407,1440.13,5.09,0,56045,1502,1454,1422,1374,1342,1438,1358,471,422,500,980,1,1,94162079,1369,-4.29,1.37,12,0.21,-339.00,1063.00,2705,20240108,-46.25,1390,20241209,4.60,2705,-46.25,20240108,1390,4.60,20241209,2705,-46.25,20240108,1390,4.60,20241209,0.51,N,001360,500,470 억,,4788561,N,N,0,N,00,N
20241210,140118,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1443,36,2,2.56,267808335,186064,31.48,1396,1468,1396,1829,985,1407,1439.33,5.09,0,52953,1502,1454,1422,1374,1342,1438,1358,471,422,500,980,1,1,94162079,1359,-4.26,1.36,12,0.20,-339.00,1063.00,2705,20240108,-46.65,1390,20241209,3.81,2705,-46.65,20240108,1390,3.81,20241209,2705,-46.65,20240108,1390,3.81,20241209,0.51,N,001360,500,470 억,,4788561,N,N,0,N,00,N
20241210,130117,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1446,39,2,2.77,251122773,174554,29.54,1396,1468,1396,1829,985,1407,1438.65,5.09,0,47256,1502,1454,1422,1374,1342,1438,1358,471,422,500,980,1,1,94162079,1362,-4.27,1.36,12,0.19,-339.00,1063.00,2705,20240108,-46.54,1390,20241209,4.03,2705,-46.54,20240108,1390,4.03,20241209,2705,-46.54,20240108,1390,4.03,20241209,0.51,N,001360,500,470 억,,4788561,N,N,0,N,00,N
20241210,120117,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1455,48,2,3.41,233070752,162097,27.43,1396,1468,1396,1829,985,1407,1437.85,5.09,0,44109,1502,1454,1422,1374,1342,1438,1358,471,422,500,980,1,1,94162079,1370,-4.29,1.37,12,0.17,-339.00,1063.00,2705,20240108,-46.21,1390,20241209,4.68,2705,-46.21,20240108,1390,4.68,20241209,2705,-46.21,20240108,1390,4.68,20241209,0.51,N,001360,500,470 억,,4788561,N,N,0,N,00,N
20241210,110117,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1449,42,2,2.99,175393442,122454,20.72,1396,1450,1396,1829,985,1407,1432.32,5.09,0,38839,1502,1454,1422,1374,1342,1438,1358,471,422,500,980,1,1,94162079,1364,-4.27,1.36,12,0.13,-339.00,1063.00,2705,20240108,-46.43,1390,20241209,4.24,2705,-46.43,20240108,1390,4.24,20241209,2705,-46.43,20240108,1390,4.24,20241209,0.51,N,001360,500,470 억,,4788561,N,N,0,N,00,N
20241210,100118,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1431,24,2,1.71,104531581,73356,12.41,1396,1437,1396,1829,985,1407,1424.99,5.09,0,30540,1502,1454,1422,1374,1342,1438,1358,471,422,500,980,1,1,94162079,1347,-4.22,1.35,12,0.08,-339.00,1063.00,2705,20240108,-47.10,1390,20241209,2.95,2705,-47.10,20240108,1390,2.95,20241209,2705,-47.10,20240108,1390,2.95,20241209,0.51,N,001360,500,470 억,,4788561,N,N,0,N,00,N
20241210,090118,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1415,8,2,0.57,6227076,4422,0.75,1396,1415,1396,1829,985,1407,1408.20,5.09,0,3414,1502,1454,1422,1374,1342,1438,1358,471,422,500,980,1,1,94162079,1332,-4.17,1.33,12,0.00,-339.00,1063.00,2705,20240108,-47.69,1390,20241209,1.80,2705,-47.69,20240108,1390,1.80,20241209,2705,-47.69,20240108,1390,1.80,20241209,0.51,N,001360,500,470 억,,4788561,N,N,0,N,00,N
20241209,160117,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,1407,-64,5,-4.35,835625070,589687,236.47,1451,1470,1390,1912,1030,1471,1417.07,5.01,0,-98438,1495,1482,1476,1463,1457,1480,1461,471,441,500,1020,1,1,94162079,1325,-4.15,1.32,12,0.63,-339.00,1063.00,2705,20240108,-47.99,1390,20241209,1.22,2705,-47.99,20240108,1390,1.22,20241209,2705,-47.99,20240108,1390,1.22,20241209,0.53,N,001360,500,470 억,,4716702,N,N,0,N,00,N
20241209,150117,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,1408,-63,5,-4.28,816483362,576088,231.01,1451,1470,1390,1912,1030,1471,1417.29,5.01,0,-97785,1495,1482,1476,1463,1457,1480,1461,471,441,500,1020,1,1,94162079,1326,-4.15,1.32,12,0.61,-339.00,1063.00,2705,20240108,-47.95,1390,20241209,1.29,2705,-47.95,20240108,1390,1.29,20241209,2705,-47.95,20240108,1390,1.29,20241209,0.53,N,001360,500,470 억,,4716702,N,N,0,N,00,N
20241209,140118,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,1412,-59,5,-4.01,687544472,484468,194.27,1451,1470,1390,1912,1030,1471,1419.17,5.01,0,-97628,1495,1482,1476,1463,1457,1480,1461,471,441,500,1020,1,1,94162079,1330,-4.17,1.33,12,0.51,-339.00,1063.00,2705,20240108,-47.80,1390,20241209,1.58,2705,-47.80,20240108,1390,1.58,20241209,2705,-47.80,20240108,1390,1.58,20241209,0.53,N,001360,500,470 억,,4716702,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 160118 57 100.00 KOSPI 의약품 N N N N N 1449 42 2 2.99 302992446 210317 35.59 1396 1468 1396 1829 985 1407 1440.64 5.09 0 61283 1502 1454 1422 1374 1342 1438 1358 471 422 500 980 1 1 94162079 1364 -4.27 1.36 12 0.22 -339.00 1063.00 2705 20240108 -46.43 1390 20241209 4.24 2705 -46.43 20240108 1390 4.24 20241209 2705 -46.43 20240108 1390 4.24 20241209 0.51 N 001360 500 470 억 4788561 N N 3 N 00 N
3 20241210 150118 57 100.00 KOSPI 의약품 N N N N N 1454 47 2 3.34 283385739 196778 33.30 1396 1468 1396 1829 985 1407 1440.13 5.09 0 56045 1502 1454 1422 1374 1342 1438 1358 471 422 500 980 1 1 94162079 1369 -4.29 1.37 12 0.21 -339.00 1063.00 2705 20240108 -46.25 1390 20241209 4.60 2705 -46.25 20240108 1390 4.60 20241209 2705 -46.25 20240108 1390 4.60 20241209 0.51 N 001360 500 470 억 4788561 N N 0 N 00 N
4 20241210 140118 57 100.00 KOSPI 의약품 N N N N N 1443 36 2 2.56 267808335 186064 31.48 1396 1468 1396 1829 985 1407 1439.33 5.09 0 52953 1502 1454 1422 1374 1342 1438 1358 471 422 500 980 1 1 94162079 1359 -4.26 1.36 12 0.20 -339.00 1063.00 2705 20240108 -46.65 1390 20241209 3.81 2705 -46.65 20240108 1390 3.81 20241209 2705 -46.65 20240108 1390 3.81 20241209 0.51 N 001360 500 470 억 4788561 N N 0 N 00 N
5 20241210 130117 57 100.00 KOSPI 의약품 N N N N N 1446 39 2 2.77 251122773 174554 29.54 1396 1468 1396 1829 985 1407 1438.65 5.09 0 47256 1502 1454 1422 1374 1342 1438 1358 471 422 500 980 1 1 94162079 1362 -4.27 1.36 12 0.19 -339.00 1063.00 2705 20240108 -46.54 1390 20241209 4.03 2705 -46.54 20240108 1390 4.03 20241209 2705 -46.54 20240108 1390 4.03 20241209 0.51 N 001360 500 470 억 4788561 N N 0 N 00 N
6 20241210 120117 57 100.00 KOSPI 의약품 N N N N N 1455 48 2 3.41 233070752 162097 27.43 1396 1468 1396 1829 985 1407 1437.85 5.09 0 44109 1502 1454 1422 1374 1342 1438 1358 471 422 500 980 1 1 94162079 1370 -4.29 1.37 12 0.17 -339.00 1063.00 2705 20240108 -46.21 1390 20241209 4.68 2705 -46.21 20240108 1390 4.68 20241209 2705 -46.21 20240108 1390 4.68 20241209 0.51 N 001360 500 470 억 4788561 N N 0 N 00 N
7 20241210 110117 57 100.00 KOSPI 의약품 N N N N N 1449 42 2 2.99 175393442 122454 20.72 1396 1450 1396 1829 985 1407 1432.32 5.09 0 38839 1502 1454 1422 1374 1342 1438 1358 471 422 500 980 1 1 94162079 1364 -4.27 1.36 12 0.13 -339.00 1063.00 2705 20240108 -46.43 1390 20241209 4.24 2705 -46.43 20240108 1390 4.24 20241209 2705 -46.43 20240108 1390 4.24 20241209 0.51 N 001360 500 470 억 4788561 N N 0 N 00 N
8 20241210 100118 57 100.00 KOSPI 의약품 N N N N N 1431 24 2 1.71 104531581 73356 12.41 1396 1437 1396 1829 985 1407 1424.99 5.09 0 30540 1502 1454 1422 1374 1342 1438 1358 471 422 500 980 1 1 94162079 1347 -4.22 1.35 12 0.08 -339.00 1063.00 2705 20240108 -47.10 1390 20241209 2.95 2705 -47.10 20240108 1390 2.95 20241209 2705 -47.10 20240108 1390 2.95 20241209 0.51 N 001360 500 470 억 4788561 N N 0 N 00 N
9 20241210 090118 57 100.00 KOSPI 의약품 N N N N N 1415 8 2 0.57 6227076 4422 0.75 1396 1415 1396 1829 985 1407 1408.20 5.09 0 3414 1502 1454 1422 1374 1342 1438 1358 471 422 500 980 1 1 94162079 1332 -4.17 1.33 12 0.00 -339.00 1063.00 2705 20240108 -47.69 1390 20241209 1.80 2705 -47.69 20240108 1390 1.80 20241209 2705 -47.69 20240108 1390 1.80 20241209 0.51 N 001360 500 470 억 4788561 N N 0 N 00 N
10 20241209 160117 57 100.00 KOSPI 신저가 의약품 N N N N N 1407 -64 5 -4.35 835625070 589687 236.47 1451 1470 1390 1912 1030 1471 1417.07 5.01 0 -98438 1495 1482 1476 1463 1457 1480 1461 471 441 500 1020 1 1 94162079 1325 -4.15 1.32 12 0.63 -339.00 1063.00 2705 20240108 -47.99 1390 20241209 1.22 2705 -47.99 20240108 1390 1.22 20241209 2705 -47.99 20240108 1390 1.22 20241209 0.53 N 001360 500 470 억 4716702 N N 0 N 00 N
11 20241209 150117 57 100.00 KOSPI 신저가 의약품 N N N N N 1408 -63 5 -4.28 816483362 576088 231.01 1451 1470 1390 1912 1030 1471 1417.29 5.01 0 -97785 1495 1482 1476 1463 1457 1480 1461 471 441 500 1020 1 1 94162079 1326 -4.15 1.32 12 0.61 -339.00 1063.00 2705 20240108 -47.95 1390 20241209 1.29 2705 -47.95 20240108 1390 1.29 20241209 2705 -47.95 20240108 1390 1.29 20241209 0.53 N 001360 500 470 억 4716702 N N 0 N 00 N
12 20241209 140118 57 100.00 KOSPI 신저가 의약품 N N N N N 1412 -59 5 -4.01 687544472 484468 194.27 1451 1470 1390 1912 1030 1471 1419.17 5.01 0 -97628 1495 1482 1476 1463 1457 1480 1461 471 441 500 1020 1 1 94162079 1330 -4.17 1.33 12 0.51 -339.00 1063.00 2705 20240108 -47.80 1390 20241209 1.58 2705 -47.80 20240108 1390 1.58 20241209 2705 -47.80 20240108 1390 1.58 20241209 0.53 N 001360 500 470 억 4716702 N N 0 N 00 N