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
009290/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
20241210,160236,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,5460,350,2,6.85,855120660,160684,132.32,5120,5480,5120,6640,3580,5110,5322.85,16.59,0,3503,5376,5242,5176,5042,4976,5210,5010,524,1530,1000,3370,10,1,52420851,2862,7.74,0.48,12,0.31,705.00,11401.00,8500,20240119,-35.76,5010,20241115,8.98,8500,-35.76,20240119,5010,8.98,20241115,8500,-35.76,20240119,5010,8.98,20241115,0.79,N,009290,1000,524 억,,8695625,N,N,104,N,00,N
20241210,150236,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,5420,310,2,6.07,838039040,157534,129.73,5120,5480,5120,6640,3580,5110,5320.84,16.59,0,2986,5376,5242,5176,5042,4976,5210,5010,524,1530,1000,3370,10,1,52420851,2841,7.69,0.48,12,0.30,705.00,11401.00,8500,20240119,-36.24,5010,20241115,8.18,8500,-36.24,20240119,5010,8.18,20241115,8500,-36.24,20240119,5010,8.18,20241115,0.79,N,009290,1000,524 억,,8695625,N,N,104,N,00,N
20241210,140236,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,5450,340,2,6.65,764127370,143969,118.56,5120,5470,5120,6640,3580,5110,5308.73,16.59,0,6041,5376,5242,5176,5042,4976,5210,5010,524,1530,1000,3370,10,1,52420851,2857,7.73,0.48,12,0.27,705.00,11401.00,8500,20240119,-35.88,5010,20241115,8.78,8500,-35.88,20240119,5010,8.78,20241115,8500,-35.88,20240119,5010,8.78,20241115,0.79,N,009290,1000,524 억,,8695625,N,N,104,N,00,N
20241210,130235,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,5400,290,2,5.68,658340650,124525,102.55,5120,5410,5120,6640,3580,5110,5288.00,16.59,0,8488,5376,5242,5176,5042,4976,5210,5010,524,1530,1000,3370,10,1,52420851,2831,7.66,0.47,12,0.24,705.00,11401.00,8500,20240119,-36.47,5010,20241115,7.78,8500,-36.47,20240119,5010,7.78,20241115,8500,-36.47,20240119,5010,7.78,20241115,0.79,N,009290,1000,524 억,,8695625,N,N,104,N,00,N
20241210,120235,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,5370,260,2,5.09,520005700,98782,81.35,5120,5370,5120,6640,3580,5110,5265.48,16.59,0,13270,5376,5242,5176,5042,4976,5210,5010,524,1530,1000,3370,10,1,52420851,2815,7.62,0.47,12,0.19,705.00,11401.00,8500,20240119,-36.82,5010,20241115,7.19,8500,-36.82,20240119,5010,7.19,20241115,8500,-36.82,20240119,5010,7.19,20241115,0.79,N,009290,1000,524 억,,8695625,N,N,104,N,00,N
20241210,110235,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,5340,230,2,4.50,429328870,81763,67.33,5120,5370,5120,6640,3580,5110,5252.34,16.59,0,15848,5376,5242,5176,5042,4976,5210,5010,524,1530,1000,3370,10,1,52420851,2799,7.57,0.47,12,0.16,705.00,11401.00,8500,20240119,-37.18,5010,20241115,6.59,8500,-37.18,20240119,5010,6.59,20241115,8500,-37.18,20240119,5010,6.59,20241115,0.79,N,009290,1000,524 억,,8695625,N,N,104,N,00,N
20241210,100235,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,5260,150,2,2.94,286708610,54859,45.18,5120,5280,5120,6640,3580,5110,5228.07,16.59,0,18697,5376,5242,5176,5042,4976,5210,5010,524,1530,1000,3370,10,1,52420851,2757,7.46,0.46,12,0.10,705.00,11401.00,8500,20240119,-38.12,5010,20241115,4.99,8500,-38.12,20240119,5010,4.99,20241115,8500,-38.12,20240119,5010,4.99,20241115,0.79,N,009290,1000,524 억,,8695625,N,N,104,N,00,N
20241210,090238,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,5190,80,2,1.57,7018070,1369,1.13,5120,5190,5120,6640,3580,5110,5151.63,16.59,0,45,5376,5242,5176,5042,4976,5210,5010,524,1530,1000,3370,10,1,52420851,2721,7.36,0.46,12,0.00,705.00,11401.00,8500,20240119,-38.94,5010,20241115,3.59,8500,-38.94,20240119,5010,3.59,20241115,8500,-38.94,20240119,5010,3.59,20241115,0.79,N,009290,1000,524 억,,8695625,N,N,104,N,00,N
20241209,160234,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,5110,-220,5,-4.13,619127350,119519,89.73,5260,5310,5110,6920,3740,5330,5180.29,16.60,0,-2947,5530,5430,5330,5230,5130,5380,5180,524,1590,1000,3510,10,1,52420851,2679,7.25,0.45,12,0.23,705.00,11401.00,8500,20240119,-39.88,5010,20241115,2.00,8500,-39.88,20240119,5010,2.00,20241115,8500,-39.88,20240119,5010,2.00,20241115,0.81,N,009290,1000,524 억,,8699532,N,N,104,N,00,N
20241209,150236,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,5150,-180,5,-3.38,572252460,110362,82.85,5260,5310,5120,6920,3740,5330,5185.23,16.60,0,-1292,5530,5430,5330,5230,5130,5380,5180,524,1590,1000,3510,10,1,52420851,2700,7.30,0.45,12,0.21,705.00,11401.00,8500,20240119,-39.41,5010,20241115,2.79,8500,-39.41,20240119,5010,2.79,20241115,8500,-39.41,20240119,5010,2.79,20241115,0.81,N,009290,1000,524 억,,8699532,N,N,0,N,00,N
20241209,140236,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,5150,-180,5,-3.38,501865500,96696,72.59,5260,5310,5140,6920,3740,5330,5190.14,16.60,0,3093,5530,5430,5330,5230,5130,5380,5180,524,1590,1000,3510,10,1,52420851,2700,7.30,0.45,12,0.18,705.00,11401.00,8500,20240119,-39.41,5010,20241115,2.79,8500,-39.41,20240119,5010,2.79,20241115,8500,-39.41,20240119,5010,2.79,20241115,0.81,N,009290,1000,524 억,,8699532,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 160236 55 60.00 KOSPI 의약품 N N N Y 60 N 5460 350 2 6.85 855120660 160684 132.32 5120 5480 5120 6640 3580 5110 5322.85 16.59 0 3503 5376 5242 5176 5042 4976 5210 5010 524 1530 1000 3370 10 1 52420851 2862 7.74 0.48 12 0.31 705.00 11401.00 8500 20240119 -35.76 5010 20241115 8.98 8500 -35.76 20240119 5010 8.98 20241115 8500 -35.76 20240119 5010 8.98 20241115 0.79 N 009290 1000 524 억 8695625 N N 104 N 00 N
3 20241210 150236 55 60.00 KOSPI 의약품 N N N Y 60 N 5420 310 2 6.07 838039040 157534 129.73 5120 5480 5120 6640 3580 5110 5320.84 16.59 0 2986 5376 5242 5176 5042 4976 5210 5010 524 1530 1000 3370 10 1 52420851 2841 7.69 0.48 12 0.30 705.00 11401.00 8500 20240119 -36.24 5010 20241115 8.18 8500 -36.24 20240119 5010 8.18 20241115 8500 -36.24 20240119 5010 8.18 20241115 0.79 N 009290 1000 524 억 8695625 N N 104 N 00 N
4 20241210 140236 55 60.00 KOSPI 의약품 N N N Y 60 N 5450 340 2 6.65 764127370 143969 118.56 5120 5470 5120 6640 3580 5110 5308.73 16.59 0 6041 5376 5242 5176 5042 4976 5210 5010 524 1530 1000 3370 10 1 52420851 2857 7.73 0.48 12 0.27 705.00 11401.00 8500 20240119 -35.88 5010 20241115 8.78 8500 -35.88 20240119 5010 8.78 20241115 8500 -35.88 20240119 5010 8.78 20241115 0.79 N 009290 1000 524 억 8695625 N N 104 N 00 N
5 20241210 130235 55 60.00 KOSPI 의약품 N N N Y 60 N 5400 290 2 5.68 658340650 124525 102.55 5120 5410 5120 6640 3580 5110 5288.00 16.59 0 8488 5376 5242 5176 5042 4976 5210 5010 524 1530 1000 3370 10 1 52420851 2831 7.66 0.47 12 0.24 705.00 11401.00 8500 20240119 -36.47 5010 20241115 7.78 8500 -36.47 20240119 5010 7.78 20241115 8500 -36.47 20240119 5010 7.78 20241115 0.79 N 009290 1000 524 억 8695625 N N 104 N 00 N
6 20241210 120235 55 60.00 KOSPI 의약품 N N N Y 60 N 5370 260 2 5.09 520005700 98782 81.35 5120 5370 5120 6640 3580 5110 5265.48 16.59 0 13270 5376 5242 5176 5042 4976 5210 5010 524 1530 1000 3370 10 1 52420851 2815 7.62 0.47 12 0.19 705.00 11401.00 8500 20240119 -36.82 5010 20241115 7.19 8500 -36.82 20240119 5010 7.19 20241115 8500 -36.82 20240119 5010 7.19 20241115 0.79 N 009290 1000 524 억 8695625 N N 104 N 00 N
7 20241210 110235 55 60.00 KOSPI 의약품 N N N Y 60 N 5340 230 2 4.50 429328870 81763 67.33 5120 5370 5120 6640 3580 5110 5252.34 16.59 0 15848 5376 5242 5176 5042 4976 5210 5010 524 1530 1000 3370 10 1 52420851 2799 7.57 0.47 12 0.16 705.00 11401.00 8500 20240119 -37.18 5010 20241115 6.59 8500 -37.18 20240119 5010 6.59 20241115 8500 -37.18 20240119 5010 6.59 20241115 0.79 N 009290 1000 524 억 8695625 N N 104 N 00 N
8 20241210 100235 55 60.00 KOSPI 의약품 N N N Y 60 N 5260 150 2 2.94 286708610 54859 45.18 5120 5280 5120 6640 3580 5110 5228.07 16.59 0 18697 5376 5242 5176 5042 4976 5210 5010 524 1530 1000 3370 10 1 52420851 2757 7.46 0.46 12 0.10 705.00 11401.00 8500 20240119 -38.12 5010 20241115 4.99 8500 -38.12 20240119 5010 4.99 20241115 8500 -38.12 20240119 5010 4.99 20241115 0.79 N 009290 1000 524 억 8695625 N N 104 N 00 N
9 20241210 090238 55 60.00 KOSPI 의약품 N N N Y 60 N 5190 80 2 1.57 7018070 1369 1.13 5120 5190 5120 6640 3580 5110 5151.63 16.59 0 45 5376 5242 5176 5042 4976 5210 5010 524 1530 1000 3370 10 1 52420851 2721 7.36 0.46 12 0.00 705.00 11401.00 8500 20240119 -38.94 5010 20241115 3.59 8500 -38.94 20240119 5010 3.59 20241115 8500 -38.94 20240119 5010 3.59 20241115 0.79 N 009290 1000 524 억 8695625 N N 104 N 00 N
10 20241209 160234 55 60.00 KOSPI 의약품 N N N Y 60 N 5110 -220 5 -4.13 619127350 119519 89.73 5260 5310 5110 6920 3740 5330 5180.29 16.60 0 -2947 5530 5430 5330 5230 5130 5380 5180 524 1590 1000 3510 10 1 52420851 2679 7.25 0.45 12 0.23 705.00 11401.00 8500 20240119 -39.88 5010 20241115 2.00 8500 -39.88 20240119 5010 2.00 20241115 8500 -39.88 20240119 5010 2.00 20241115 0.81 N 009290 1000 524 억 8699532 N N 104 N 00 N
11 20241209 150236 55 60.00 KOSPI 의약품 N N N Y 60 N 5150 -180 5 -3.38 572252460 110362 82.85 5260 5310 5120 6920 3740 5330 5185.23 16.60 0 -1292 5530 5430 5330 5230 5130 5380 5180 524 1590 1000 3510 10 1 52420851 2700 7.30 0.45 12 0.21 705.00 11401.00 8500 20240119 -39.41 5010 20241115 2.79 8500 -39.41 20240119 5010 2.79 20241115 8500 -39.41 20240119 5010 2.79 20241115 0.81 N 009290 1000 524 억 8699532 N N 0 N 00 N
12 20241209 140236 55 60.00 KOSPI 의약품 N N N Y 60 N 5150 -180 5 -3.38 501865500 96696 72.59 5260 5310 5140 6920 3740 5330 5190.14 16.60 0 3093 5530 5430 5330 5230 5130 5380 5180 524 1590 1000 3510 10 1 52420851 2700 7.30 0.45 12 0.18 705.00 11401.00 8500 20240119 -39.41 5010 20241115 2.79 8500 -39.41 20240119 5010 2.79 20241115 8500 -39.41 20240119 5010 2.79 20241115 0.81 N 009290 1000 524 억 8699532 N N 0 N 00 N