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
003000/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
20241210,160139,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4385,315,2,7.74,952581455,221659,60.26,4095,4390,4095,5290,2850,4070,4297.51,4.02,0,101036,4503,4286,4178,3961,3853,4232,3907,364,1220,500,2930,5,1,68454671,3002,-9.94,1.12,12,0.32,-441.00,3899.00,9000,20240116,-51.28,4070,20241209,7.74,9000,-51.28,20240116,4070,7.74,20241209,9000,-51.28,20240116,4070,7.74,20241209,1.70,N,003000,500,364 억,,2751520,N,N,489,N,00,N
20241210,150138,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4380,310,2,7.62,924678270,215289,58.53,4095,4390,4095,5290,2850,4070,4295.06,4.02,0,99451,4503,4286,4178,3961,3853,4232,3907,364,1220,500,2930,5,1,68454671,2998,-9.93,1.12,12,0.31,-441.00,3899.00,9000,20240116,-51.33,4070,20241209,7.62,9000,-51.33,20240116,4070,7.62,20241209,9000,-51.33,20240116,4070,7.62,20241209,1.70,N,003000,500,364 억,,2751520,N,N,632,N,00,N
20241210,140138,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4365,295,2,7.25,859912615,200496,54.51,4095,4385,4095,5290,2850,4070,4288.93,4.02,0,90931,4503,4286,4178,3961,3853,4232,3907,364,1220,500,2930,5,1,68454671,2988,-9.90,1.12,12,0.29,-441.00,3899.00,9000,20240116,-51.50,4070,20241209,7.25,9000,-51.50,20240116,4070,7.25,20241209,9000,-51.50,20240116,4070,7.25,20241209,1.70,N,003000,500,364 억,,2751520,N,N,632,N,00,N
20241210,130138,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4365,295,2,7.25,782323985,182722,49.67,4095,4365,4095,5290,2850,4070,4281.50,4.02,0,83696,4503,4286,4178,3961,3853,4232,3907,364,1220,500,2930,5,1,68454671,2988,-9.90,1.12,12,0.27,-441.00,3899.00,9000,20240116,-51.50,4070,20241209,7.25,9000,-51.50,20240116,4070,7.25,20241209,9000,-51.50,20240116,4070,7.25,20241209,1.70,N,003000,500,364 억,,2751520,N,N,632,N,00,N
20241210,120138,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4310,240,2,5.90,675932750,158167,43.00,4095,4330,4095,5290,2850,4070,4273.54,4.02,0,66691,4503,4286,4178,3961,3853,4232,3907,364,1220,500,2930,5,1,68454671,2950,-9.77,1.11,12,0.23,-441.00,3899.00,9000,20240116,-52.11,4070,20241209,5.90,9000,-52.11,20240116,4070,5.90,20241209,9000,-52.11,20240116,4070,5.90,20241209,1.70,N,003000,500,364 억,,2751520,N,N,632,N,00,N
20241210,110138,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4310,240,2,5.90,608348375,142507,38.74,4095,4315,4095,5290,2850,4070,4268.90,4.02,0,55357,4503,4286,4178,3961,3853,4232,3907,364,1220,500,2930,5,1,68454671,2950,-9.77,1.11,12,0.21,-441.00,3899.00,9000,20240116,-52.11,4070,20241209,5.90,9000,-52.11,20240116,4070,5.90,20241209,9000,-52.11,20240116,4070,5.90,20241209,1.70,N,003000,500,364 억,,2751520,N,N,632,N,00,N
20241210,100138,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4290,220,2,5.41,485423010,113913,30.97,4095,4305,4095,5290,2850,4070,4261.35,4.02,0,45391,4503,4286,4178,3961,3853,4232,3907,364,1220,500,2930,5,1,68454671,2937,-9.73,1.10,12,0.17,-441.00,3899.00,9000,20240116,-52.33,4070,20241209,5.41,9000,-52.33,20240116,4070,5.41,20241209,9000,-52.33,20240116,4070,5.41,20241209,1.70,N,003000,500,364 억,,2751520,N,N,632,N,00,N
20241210,090139,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4150,80,2,1.97,3421775,834,0.23,4095,4155,4095,5290,2850,4070,4102.85,4.02,0,341,4503,4286,4178,3961,3853,4232,3907,364,1220,500,2930,5,1,68454671,2841,-9.41,1.06,12,0.00,-441.00,3899.00,9000,20240116,-53.89,4070,20241209,1.97,9000,-53.89,20240116,4070,1.97,20241209,9000,-53.89,20240116,4070,1.97,20241209,1.70,N,003000,500,364 억,,2751520,N,N,632,N,00,N
20241209,160137,55,60.00,KOSPI,신저가,의약품,N,N,N,Y,60,N,4070,-350,5,-7.92,1518415830,364644,199.98,4395,4395,4070,5740,3095,4420,4164.18,4.13,0,-85091,4666,4542,4426,4302,4186,4485,4245,364,1320,500,3180,5,1,68454671,2786,-9.23,1.04,12,0.53,-441.00,3899.00,9000,20240116,-54.78,4070,20241209,0.00,9000,-54.78,20240116,4070,0.00,20241209,9000,-54.78,20240116,4070,0.00,20241209,1.75,N,003000,500,364 억,,2829555,N,N,632,N,00,N
20241209,150138,55,60.00,KOSPI,신저가,의약품,N,N,N,Y,60,N,4125,-295,5,-6.67,1315557120,315159,172.84,4395,4395,4110,5740,3095,4420,4174.26,4.13,0,-76134,4666,4542,4426,4302,4186,4485,4245,364,1320,500,3180,5,1,68454671,2824,-9.35,1.06,12,0.46,-441.00,3899.00,9000,20240116,-54.17,4110,20241209,0.36,9000,-54.17,20240116,4110,0.36,20241209,9000,-54.17,20240116,4110,0.36,20241209,1.75,N,003000,500,364 억,,2829555,N,N,332,N,00,N
20241209,140138,55,60.00,KOSPI,신저가,의약품,N,N,N,Y,60,N,4150,-270,5,-6.11,1180457640,282398,154.87,4395,4395,4125,5740,3095,4420,4180.12,4.13,0,-71631,4666,4542,4426,4302,4186,4485,4245,364,1320,500,3180,5,1,68454671,2841,-9.41,1.06,12,0.41,-441.00,3899.00,9000,20240116,-53.89,4125,20241209,0.61,9000,-53.89,20240116,4125,0.61,20241209,9000,-53.89,20240116,4125,0.61,20241209,1.75,N,003000,500,364 억,,2829555,N,N,332,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 160139 55 60.00 KOSPI 의약품 N N N Y 60 N 4385 315 2 7.74 952581455 221659 60.26 4095 4390 4095 5290 2850 4070 4297.51 4.02 0 101036 4503 4286 4178 3961 3853 4232 3907 364 1220 500 2930 5 1 68454671 3002 -9.94 1.12 12 0.32 -441.00 3899.00 9000 20240116 -51.28 4070 20241209 7.74 9000 -51.28 20240116 4070 7.74 20241209 9000 -51.28 20240116 4070 7.74 20241209 1.70 N 003000 500 364 억 2751520 N N 489 N 00 N
3 20241210 150138 55 60.00 KOSPI 의약품 N N N Y 60 N 4380 310 2 7.62 924678270 215289 58.53 4095 4390 4095 5290 2850 4070 4295.06 4.02 0 99451 4503 4286 4178 3961 3853 4232 3907 364 1220 500 2930 5 1 68454671 2998 -9.93 1.12 12 0.31 -441.00 3899.00 9000 20240116 -51.33 4070 20241209 7.62 9000 -51.33 20240116 4070 7.62 20241209 9000 -51.33 20240116 4070 7.62 20241209 1.70 N 003000 500 364 억 2751520 N N 632 N 00 N
4 20241210 140138 55 60.00 KOSPI 의약품 N N N Y 60 N 4365 295 2 7.25 859912615 200496 54.51 4095 4385 4095 5290 2850 4070 4288.93 4.02 0 90931 4503 4286 4178 3961 3853 4232 3907 364 1220 500 2930 5 1 68454671 2988 -9.90 1.12 12 0.29 -441.00 3899.00 9000 20240116 -51.50 4070 20241209 7.25 9000 -51.50 20240116 4070 7.25 20241209 9000 -51.50 20240116 4070 7.25 20241209 1.70 N 003000 500 364 억 2751520 N N 632 N 00 N
5 20241210 130138 55 60.00 KOSPI 의약품 N N N Y 60 N 4365 295 2 7.25 782323985 182722 49.67 4095 4365 4095 5290 2850 4070 4281.50 4.02 0 83696 4503 4286 4178 3961 3853 4232 3907 364 1220 500 2930 5 1 68454671 2988 -9.90 1.12 12 0.27 -441.00 3899.00 9000 20240116 -51.50 4070 20241209 7.25 9000 -51.50 20240116 4070 7.25 20241209 9000 -51.50 20240116 4070 7.25 20241209 1.70 N 003000 500 364 억 2751520 N N 632 N 00 N
6 20241210 120138 55 60.00 KOSPI 의약품 N N N Y 60 N 4310 240 2 5.90 675932750 158167 43.00 4095 4330 4095 5290 2850 4070 4273.54 4.02 0 66691 4503 4286 4178 3961 3853 4232 3907 364 1220 500 2930 5 1 68454671 2950 -9.77 1.11 12 0.23 -441.00 3899.00 9000 20240116 -52.11 4070 20241209 5.90 9000 -52.11 20240116 4070 5.90 20241209 9000 -52.11 20240116 4070 5.90 20241209 1.70 N 003000 500 364 억 2751520 N N 632 N 00 N
7 20241210 110138 55 60.00 KOSPI 의약품 N N N Y 60 N 4310 240 2 5.90 608348375 142507 38.74 4095 4315 4095 5290 2850 4070 4268.90 4.02 0 55357 4503 4286 4178 3961 3853 4232 3907 364 1220 500 2930 5 1 68454671 2950 -9.77 1.11 12 0.21 -441.00 3899.00 9000 20240116 -52.11 4070 20241209 5.90 9000 -52.11 20240116 4070 5.90 20241209 9000 -52.11 20240116 4070 5.90 20241209 1.70 N 003000 500 364 억 2751520 N N 632 N 00 N
8 20241210 100138 55 60.00 KOSPI 의약품 N N N Y 60 N 4290 220 2 5.41 485423010 113913 30.97 4095 4305 4095 5290 2850 4070 4261.35 4.02 0 45391 4503 4286 4178 3961 3853 4232 3907 364 1220 500 2930 5 1 68454671 2937 -9.73 1.10 12 0.17 -441.00 3899.00 9000 20240116 -52.33 4070 20241209 5.41 9000 -52.33 20240116 4070 5.41 20241209 9000 -52.33 20240116 4070 5.41 20241209 1.70 N 003000 500 364 억 2751520 N N 632 N 00 N
9 20241210 090139 55 60.00 KOSPI 의약품 N N N Y 60 N 4150 80 2 1.97 3421775 834 0.23 4095 4155 4095 5290 2850 4070 4102.85 4.02 0 341 4503 4286 4178 3961 3853 4232 3907 364 1220 500 2930 5 1 68454671 2841 -9.41 1.06 12 0.00 -441.00 3899.00 9000 20240116 -53.89 4070 20241209 1.97 9000 -53.89 20240116 4070 1.97 20241209 9000 -53.89 20240116 4070 1.97 20241209 1.70 N 003000 500 364 억 2751520 N N 632 N 00 N
10 20241209 160137 55 60.00 KOSPI 신저가 의약품 N N N Y 60 N 4070 -350 5 -7.92 1518415830 364644 199.98 4395 4395 4070 5740 3095 4420 4164.18 4.13 0 -85091 4666 4542 4426 4302 4186 4485 4245 364 1320 500 3180 5 1 68454671 2786 -9.23 1.04 12 0.53 -441.00 3899.00 9000 20240116 -54.78 4070 20241209 0.00 9000 -54.78 20240116 4070 0.00 20241209 9000 -54.78 20240116 4070 0.00 20241209 1.75 N 003000 500 364 억 2829555 N N 632 N 00 N
11 20241209 150138 55 60.00 KOSPI 신저가 의약품 N N N Y 60 N 4125 -295 5 -6.67 1315557120 315159 172.84 4395 4395 4110 5740 3095 4420 4174.26 4.13 0 -76134 4666 4542 4426 4302 4186 4485 4245 364 1320 500 3180 5 1 68454671 2824 -9.35 1.06 12 0.46 -441.00 3899.00 9000 20240116 -54.17 4110 20241209 0.36 9000 -54.17 20240116 4110 0.36 20241209 9000 -54.17 20240116 4110 0.36 20241209 1.75 N 003000 500 364 억 2829555 N N 332 N 00 N
12 20241209 140138 55 60.00 KOSPI 신저가 의약품 N N N Y 60 N 4150 -270 5 -6.11 1180457640 282398 154.87 4395 4395 4125 5740 3095 4420 4180.12 4.13 0 -71631 4666 4542 4426 4302 4186 4485 4245 364 1320 500 3180 5 1 68454671 2841 -9.41 1.06 12 0.41 -441.00 3899.00 9000 20240116 -53.89 4125 20241209 0.61 9000 -53.89 20240116 4125 0.61 20241209 9000 -53.89 20240116 4125 0.61 20241209 1.75 N 003000 500 364 억 2829555 N N 332 N 00 N