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
005500/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
20241210,160207,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,17650,540,2,3.16,212289120,12166,27.94,17110,17740,17110,22200,11980,17110,17449.38,1.80,0,340,18030,17570,17340,16880,16650,17455,16765,139,5090,1000,13000,10,1,13900000,2453,12.98,0.85,12,0.09,1360.00,20800.00,23350,20231208,-24.41,16690,20241115,5.75,21850,-19.22,20240102,16690,5.75,20241115,22700,-22.25,20231226,16690,5.75,20241115,0.73,N,005500,1000,139 억,,250159,N,N,36,N,00,N
20241210,150206,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,17600,490,2,2.86,201938130,11579,26.60,17110,17740,17110,22200,11980,17110,17440.03,1.80,0,337,18030,17570,17340,16880,16650,17455,16765,139,5090,1000,13000,10,1,13900000,2446,12.94,0.85,12,0.08,1360.00,20800.00,23350,20231208,-24.63,16690,20241115,5.45,21850,-19.45,20240102,16690,5.45,20241115,22700,-22.47,20231226,16690,5.45,20241115,0.73,N,005500,1000,139 억,,250159,N,N,20,N,00,N
20241210,140206,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,17610,500,2,2.92,189571520,10878,24.99,17110,17740,17110,22200,11980,17110,17427.06,1.80,0,551,18030,17570,17340,16880,16650,17455,16765,139,5090,1000,13000,10,1,13900000,2448,12.95,0.85,12,0.08,1360.00,20800.00,23350,20231208,-24.58,16690,20241115,5.51,21850,-19.41,20240102,16690,5.51,20241115,22700,-22.42,20231226,16690,5.51,20241115,0.73,N,005500,1000,139 억,,250159,N,N,20,N,00,N
20241210,130206,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,17620,510,2,2.98,180338080,10352,23.78,17110,17740,17110,22200,11980,17110,17420.60,1.80,0,545,18030,17570,17340,16880,16650,17455,16765,139,5090,1000,13000,10,1,13900000,2449,12.96,0.85,12,0.07,1360.00,20800.00,23350,20231208,-24.54,16690,20241115,5.57,21850,-19.36,20240102,16690,5.57,20241115,22700,-22.38,20231226,16690,5.57,20241115,0.73,N,005500,1000,139 억,,250159,N,N,20,N,00,N
20241210,120206,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,17590,480,2,2.81,175180830,10059,23.11,17110,17740,17110,22200,11980,17110,17415.33,1.80,0,749,18030,17570,17340,16880,16650,17455,16765,139,5090,1000,13000,10,1,13900000,2445,12.93,0.85,12,0.07,1360.00,20800.00,23350,20231208,-24.67,16690,20241115,5.39,21850,-19.50,20240102,16690,5.39,20241115,22700,-22.51,20231226,16690,5.39,20241115,0.73,N,005500,1000,139 억,,250159,N,N,20,N,00,N
20241210,110205,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,17550,440,2,2.57,149426770,8598,19.75,17110,17550,17110,22200,11980,17110,17379.25,1.80,0,876,18030,17570,17340,16880,16650,17455,16765,139,5090,1000,13000,10,1,13900000,2439,12.90,0.84,12,0.06,1360.00,20800.00,23350,20231208,-24.84,16690,20241115,5.15,21850,-19.68,20240102,16690,5.15,20241115,22700,-22.69,20231226,16690,5.15,20241115,0.73,N,005500,1000,139 억,,250159,N,N,20,N,00,N
20241210,100205,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,17440,330,2,1.93,91735460,5294,12.16,17110,17460,17110,22200,11980,17110,17328.19,1.80,0,619,18030,17570,17340,16880,16650,17455,16765,139,5090,1000,13000,10,1,13900000,2424,12.82,0.84,12,0.04,1360.00,20800.00,23350,20231208,-25.31,16690,20241115,4.49,21850,-20.18,20240102,16690,4.49,20241115,22700,-23.17,20231226,16690,4.49,20241115,0.73,N,005500,1000,139 억,,250159,N,N,20,N,00,N
20241210,090207,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,17220,110,2,0.64,11344460,663,1.52,17110,17220,17110,22200,11980,17110,17110.80,1.80,0,120,18030,17570,17340,16880,16650,17455,16765,139,5090,1000,13000,10,1,13900000,2394,12.66,0.83,12,0.00,1360.00,20800.00,23350,20231208,-26.25,16690,20241115,3.18,21850,-21.19,20240102,16690,3.18,20241115,22700,-24.14,20231226,16690,3.18,20241115,0.73,N,005500,1000,139 억,,250159,N,N,20,N,00,N
20241209,160205,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,17110,-1040,5,-5.73,750965960,43513,150.85,17800,17800,17110,23550,12710,18150,17258.53,1.87,0,-8429,18730,18440,18110,17820,17490,18275,17655,139,5400,1000,13790,10,1,13900000,2378,12.58,0.82,12,0.31,1360.00,20800.00,23350,20231208,-26.72,16690,20241115,2.52,21850,-21.69,20240102,16690,2.52,20241115,22700,-24.63,20231226,16690,2.52,20241115,0.75,N,005500,1000,139 억,,259309,N,N,20,N,00,N
20241209,150206,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,17150,-1000,5,-5.51,704289710,40787,141.40,17800,17800,17130,23550,12710,18150,17267.50,1.87,0,-7452,18730,18440,18110,17820,17490,18275,17655,139,5400,1000,13790,10,1,13900000,2384,12.61,0.82,12,0.29,1360.00,20800.00,23350,20231208,-26.55,16690,20241115,2.76,21850,-21.51,20240102,16690,2.76,20241115,22700,-24.45,20231226,16690,2.76,20241115,0.75,N,005500,1000,139 억,,259309,N,N,0,N,00,N
20241209,140206,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,17190,-960,5,-5.29,601836980,34814,120.69,17800,17800,17140,23550,12710,18150,17287.21,1.87,0,-4499,18730,18440,18110,17820,17490,18275,17655,139,5400,1000,13790,10,1,13900000,2389,12.64,0.83,12,0.25,1360.00,20800.00,23350,20231208,-26.38,16690,20241115,3.00,21850,-21.33,20240102,16690,3.00,20241115,22700,-24.27,20231226,16690,3.00,20241115,0.75,N,005500,1000,139 억,,259309,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 160207 55 60.00 KOSPI 의약품 N N N Y 60 N 17650 540 2 3.16 212289120 12166 27.94 17110 17740 17110 22200 11980 17110 17449.38 1.80 0 340 18030 17570 17340 16880 16650 17455 16765 139 5090 1000 13000 10 1 13900000 2453 12.98 0.85 12 0.09 1360.00 20800.00 23350 20231208 -24.41 16690 20241115 5.75 21850 -19.22 20240102 16690 5.75 20241115 22700 -22.25 20231226 16690 5.75 20241115 0.73 N 005500 1000 139 억 250159 N N 36 N 00 N
3 20241210 150206 55 60.00 KOSPI 의약품 N N N Y 60 N 17600 490 2 2.86 201938130 11579 26.60 17110 17740 17110 22200 11980 17110 17440.03 1.80 0 337 18030 17570 17340 16880 16650 17455 16765 139 5090 1000 13000 10 1 13900000 2446 12.94 0.85 12 0.08 1360.00 20800.00 23350 20231208 -24.63 16690 20241115 5.45 21850 -19.45 20240102 16690 5.45 20241115 22700 -22.47 20231226 16690 5.45 20241115 0.73 N 005500 1000 139 억 250159 N N 20 N 00 N
4 20241210 140206 55 60.00 KOSPI 의약품 N N N Y 60 N 17610 500 2 2.92 189571520 10878 24.99 17110 17740 17110 22200 11980 17110 17427.06 1.80 0 551 18030 17570 17340 16880 16650 17455 16765 139 5090 1000 13000 10 1 13900000 2448 12.95 0.85 12 0.08 1360.00 20800.00 23350 20231208 -24.58 16690 20241115 5.51 21850 -19.41 20240102 16690 5.51 20241115 22700 -22.42 20231226 16690 5.51 20241115 0.73 N 005500 1000 139 억 250159 N N 20 N 00 N
5 20241210 130206 55 60.00 KOSPI 의약품 N N N Y 60 N 17620 510 2 2.98 180338080 10352 23.78 17110 17740 17110 22200 11980 17110 17420.60 1.80 0 545 18030 17570 17340 16880 16650 17455 16765 139 5090 1000 13000 10 1 13900000 2449 12.96 0.85 12 0.07 1360.00 20800.00 23350 20231208 -24.54 16690 20241115 5.57 21850 -19.36 20240102 16690 5.57 20241115 22700 -22.38 20231226 16690 5.57 20241115 0.73 N 005500 1000 139 억 250159 N N 20 N 00 N
6 20241210 120206 55 60.00 KOSPI 의약품 N N N Y 60 N 17590 480 2 2.81 175180830 10059 23.11 17110 17740 17110 22200 11980 17110 17415.33 1.80 0 749 18030 17570 17340 16880 16650 17455 16765 139 5090 1000 13000 10 1 13900000 2445 12.93 0.85 12 0.07 1360.00 20800.00 23350 20231208 -24.67 16690 20241115 5.39 21850 -19.50 20240102 16690 5.39 20241115 22700 -22.51 20231226 16690 5.39 20241115 0.73 N 005500 1000 139 억 250159 N N 20 N 00 N
7 20241210 110205 55 60.00 KOSPI 의약품 N N N Y 60 N 17550 440 2 2.57 149426770 8598 19.75 17110 17550 17110 22200 11980 17110 17379.25 1.80 0 876 18030 17570 17340 16880 16650 17455 16765 139 5090 1000 13000 10 1 13900000 2439 12.90 0.84 12 0.06 1360.00 20800.00 23350 20231208 -24.84 16690 20241115 5.15 21850 -19.68 20240102 16690 5.15 20241115 22700 -22.69 20231226 16690 5.15 20241115 0.73 N 005500 1000 139 억 250159 N N 20 N 00 N
8 20241210 100205 55 60.00 KOSPI 의약품 N N N Y 60 N 17440 330 2 1.93 91735460 5294 12.16 17110 17460 17110 22200 11980 17110 17328.19 1.80 0 619 18030 17570 17340 16880 16650 17455 16765 139 5090 1000 13000 10 1 13900000 2424 12.82 0.84 12 0.04 1360.00 20800.00 23350 20231208 -25.31 16690 20241115 4.49 21850 -20.18 20240102 16690 4.49 20241115 22700 -23.17 20231226 16690 4.49 20241115 0.73 N 005500 1000 139 억 250159 N N 20 N 00 N
9 20241210 090207 55 60.00 KOSPI 의약품 N N N Y 60 N 17220 110 2 0.64 11344460 663 1.52 17110 17220 17110 22200 11980 17110 17110.80 1.80 0 120 18030 17570 17340 16880 16650 17455 16765 139 5090 1000 13000 10 1 13900000 2394 12.66 0.83 12 0.00 1360.00 20800.00 23350 20231208 -26.25 16690 20241115 3.18 21850 -21.19 20240102 16690 3.18 20241115 22700 -24.14 20231226 16690 3.18 20241115 0.73 N 005500 1000 139 억 250159 N N 20 N 00 N
10 20241209 160205 55 60.00 KOSPI 의약품 N N N Y 60 N 17110 -1040 5 -5.73 750965960 43513 150.85 17800 17800 17110 23550 12710 18150 17258.53 1.87 0 -8429 18730 18440 18110 17820 17490 18275 17655 139 5400 1000 13790 10 1 13900000 2378 12.58 0.82 12 0.31 1360.00 20800.00 23350 20231208 -26.72 16690 20241115 2.52 21850 -21.69 20240102 16690 2.52 20241115 22700 -24.63 20231226 16690 2.52 20241115 0.75 N 005500 1000 139 억 259309 N N 20 N 00 N
11 20241209 150206 55 60.00 KOSPI 의약품 N N N Y 60 N 17150 -1000 5 -5.51 704289710 40787 141.40 17800 17800 17130 23550 12710 18150 17267.50 1.87 0 -7452 18730 18440 18110 17820 17490 18275 17655 139 5400 1000 13790 10 1 13900000 2384 12.61 0.82 12 0.29 1360.00 20800.00 23350 20231208 -26.55 16690 20241115 2.76 21850 -21.51 20240102 16690 2.76 20241115 22700 -24.45 20231226 16690 2.76 20241115 0.75 N 005500 1000 139 억 259309 N N 0 N 00 N
12 20241209 140206 55 60.00 KOSPI 의약품 N N N Y 60 N 17190 -960 5 -5.29 601836980 34814 120.69 17800 17800 17140 23550 12710 18150 17287.21 1.87 0 -4499 18730 18440 18110 17820 17490 18275 17655 139 5400 1000 13790 10 1 13900000 2389 12.64 0.83 12 0.25 1360.00 20800.00 23350 20231208 -26.38 16690 20241115 3.00 21850 -21.33 20240102 16690 3.00 20241115 22700 -24.27 20231226 16690 3.00 20241115 0.75 N 005500 1000 139 억 259309 N N 0 N 00 N