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
009420/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
20241210,160238,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,33950,2350,2,7.44,14339367000,429373,64.07,32100,34550,32100,41050,22150,31600,33397.23,6.46,0,36243,34033,32816,32183,30966,30333,32500,30650,261,9450,500,23380,50,1,52240638,17736,506.72,8.89,12,0.82,67.00,3817.00,52000,20241022,-34.71,28500,20240805,19.12,52000,-34.71,20241022,28500,19.12,20240805,52000,-34.71,20241022,28500,19.12,20240805,3.34,N,009420,500,261 억,,3373704,N,N,1816,N,00,N
20241210,150237,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,34000,2400,2,7.59,13515225750,405092,60.45,32100,34550,32100,41050,22150,31600,33364.83,6.46,0,23297,34033,32816,32183,30966,30333,32500,30650,261,9450,500,23380,50,1,52240638,17762,507.46,8.91,12,0.78,67.00,3817.00,52000,20241022,-34.62,28500,20240805,19.30,52000,-34.62,20241022,28500,19.30,20240805,52000,-34.62,20241022,28500,19.30,20240805,3.34,N,009420,500,261 억,,3373704,N,N,3879,N,00,N
20241210,140237,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,34100,2500,2,7.91,12443331200,373614,55.75,32100,34550,32100,41050,22150,31600,33306.86,6.46,0,19248,34033,32816,32183,30966,30333,32500,30650,261,9450,500,23380,50,1,52240638,17814,508.96,8.93,12,0.72,67.00,3817.00,52000,20241022,-34.42,28500,20240805,19.65,52000,-34.42,20241022,28500,19.65,20240805,52000,-34.42,20241022,28500,19.65,20240805,3.34,N,009420,500,261 억,,3373704,N,N,3879,N,00,N
20241210,130236,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,33750,2150,2,6.80,9951231950,300445,44.83,32100,33850,32100,41050,22150,31600,33123.36,6.46,0,18782,34033,32816,32183,30966,30333,32500,30650,261,9450,500,23380,50,1,52240638,17631,503.73,8.84,12,0.58,67.00,3817.00,52000,20241022,-35.10,28500,20240805,18.42,52000,-35.10,20241022,28500,18.42,20240805,52000,-35.10,20241022,28500,18.42,20240805,3.34,N,009420,500,261 억,,3373704,N,N,3879,N,00,N
20241210,120236,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,33600,2000,2,6.33,9141771850,276304,41.23,32100,33850,32100,41050,22150,31600,33087.74,6.46,0,14423,34033,32816,32183,30966,30333,32500,30650,261,9450,500,23380,50,1,52240638,17553,501.49,8.80,12,0.53,67.00,3817.00,52000,20241022,-35.38,28500,20240805,17.89,52000,-35.38,20241022,28500,17.89,20240805,52000,-35.38,20241022,28500,17.89,20240805,3.34,N,009420,500,261 억,,3373704,N,N,3879,N,00,N
20241210,110236,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,33500,1900,2,6.01,8377653050,253533,37.83,32100,33850,32100,41050,22150,31600,33045.57,6.46,0,14773,34033,32816,32183,30966,30333,32500,30650,261,9450,500,23380,50,1,52240638,17501,500.00,8.78,12,0.49,67.00,3817.00,52000,20241022,-35.58,28500,20240805,17.54,52000,-35.58,20241022,28500,17.54,20240805,52000,-35.58,20241022,28500,17.54,20240805,3.34,N,009420,500,261 억,,3373704,N,N,3879,N,00,N
20241210,100236,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,33200,1600,2,5.06,6032414350,183588,27.39,32100,33450,32100,41050,22150,31600,32860.76,6.46,0,12480,34033,32816,32183,30966,30333,32500,30650,261,9450,500,23380,50,1,52240638,17344,495.52,8.70,12,0.35,67.00,3817.00,52000,20241022,-36.15,28500,20240805,16.49,52000,-36.15,20241022,28500,16.49,20240805,52000,-36.15,20241022,28500,16.49,20240805,3.34,N,009420,500,261 억,,3373704,N,N,3879,N,00,N
20241210,090239,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,32250,650,2,2.06,747151250,23164,3.46,32100,32550,32100,41050,22150,31600,32264.57,6.46,0,2599,34033,32816,32183,30966,30333,32500,30650,261,9450,500,23380,50,1,52240638,16848,481.34,8.45,12,0.04,67.00,3817.00,52000,20241022,-37.98,28500,20240805,13.16,52000,-37.98,20241022,28500,13.16,20240805,52000,-37.98,20241022,28500,13.16,20240805,3.34,N,009420,500,261 억,,3373704,N,N,3879,N,00,N
20241209,160235,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,31600,-2700,5,-7.87,21453799250,663958,135.88,32600,33400,31550,44550,24050,34300,32316.92,6.14,0,163980,36066,35182,34266,33382,32466,34725,32925,261,10250,500,25380,50,1,52240638,16508,471.64,8.28,12,1.27,67.00,3817.00,52000,20241022,-39.23,28500,20240805,10.88,52000,-39.23,20241022,28500,10.88,20240805,52000,-39.23,20241022,28500,10.88,20240805,3.36,N,009420,500,261 억,,3208699,N,N,3879,N,00,N
20241209,150237,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,31750,-2550,5,-7.43,19012984750,586886,120.11,32600,33400,31550,44550,24050,34300,32396.38,6.14,0,132512,36066,35182,34266,33382,32466,34725,32925,261,10250,500,25380,50,1,52240638,16586,473.88,8.32,12,1.12,67.00,3817.00,52000,20241022,-38.94,28500,20240805,11.40,52000,-38.94,20241022,28500,11.40,20240805,52000,-38.94,20241022,28500,11.40,20240805,3.36,N,009420,500,261 억,,3208699,N,N,548,N,00,N
20241209,140237,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,32250,-2050,5,-5.98,15351037750,471993,96.60,32600,33400,31900,44550,24050,34300,32523.86,6.14,0,93831,36066,35182,34266,33382,32466,34725,32925,261,10250,500,25380,50,1,52240638,16848,481.34,8.45,12,0.90,67.00,3817.00,52000,20241022,-37.98,28500,20240805,13.16,52000,-37.98,20241022,28500,13.16,20240805,52000,-37.98,20241022,28500,13.16,20240805,3.36,N,009420,500,261 억,,3208699,N,N,548,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 160238 55 30.00 KOSPI200 의약품 N N N Y 40 N 33950 2350 2 7.44 14339367000 429373 64.07 32100 34550 32100 41050 22150 31600 33397.23 6.46 0 36243 34033 32816 32183 30966 30333 32500 30650 261 9450 500 23380 50 1 52240638 17736 506.72 8.89 12 0.82 67.00 3817.00 52000 20241022 -34.71 28500 20240805 19.12 52000 -34.71 20241022 28500 19.12 20240805 52000 -34.71 20241022 28500 19.12 20240805 3.34 N 009420 500 261 억 3373704 N N 1816 N 00 N
3 20241210 150237 55 30.00 KOSPI200 의약품 N N N Y 40 N 34000 2400 2 7.59 13515225750 405092 60.45 32100 34550 32100 41050 22150 31600 33364.83 6.46 0 23297 34033 32816 32183 30966 30333 32500 30650 261 9450 500 23380 50 1 52240638 17762 507.46 8.91 12 0.78 67.00 3817.00 52000 20241022 -34.62 28500 20240805 19.30 52000 -34.62 20241022 28500 19.30 20240805 52000 -34.62 20241022 28500 19.30 20240805 3.34 N 009420 500 261 억 3373704 N N 3879 N 00 N
4 20241210 140237 55 30.00 KOSPI200 의약품 N N N Y 40 N 34100 2500 2 7.91 12443331200 373614 55.75 32100 34550 32100 41050 22150 31600 33306.86 6.46 0 19248 34033 32816 32183 30966 30333 32500 30650 261 9450 500 23380 50 1 52240638 17814 508.96 8.93 12 0.72 67.00 3817.00 52000 20241022 -34.42 28500 20240805 19.65 52000 -34.42 20241022 28500 19.65 20240805 52000 -34.42 20241022 28500 19.65 20240805 3.34 N 009420 500 261 억 3373704 N N 3879 N 00 N
5 20241210 130236 55 30.00 KOSPI200 의약품 N N N Y 40 N 33750 2150 2 6.80 9951231950 300445 44.83 32100 33850 32100 41050 22150 31600 33123.36 6.46 0 18782 34033 32816 32183 30966 30333 32500 30650 261 9450 500 23380 50 1 52240638 17631 503.73 8.84 12 0.58 67.00 3817.00 52000 20241022 -35.10 28500 20240805 18.42 52000 -35.10 20241022 28500 18.42 20240805 52000 -35.10 20241022 28500 18.42 20240805 3.34 N 009420 500 261 억 3373704 N N 3879 N 00 N
6 20241210 120236 55 30.00 KOSPI200 의약품 N N N Y 40 N 33600 2000 2 6.33 9141771850 276304 41.23 32100 33850 32100 41050 22150 31600 33087.74 6.46 0 14423 34033 32816 32183 30966 30333 32500 30650 261 9450 500 23380 50 1 52240638 17553 501.49 8.80 12 0.53 67.00 3817.00 52000 20241022 -35.38 28500 20240805 17.89 52000 -35.38 20241022 28500 17.89 20240805 52000 -35.38 20241022 28500 17.89 20240805 3.34 N 009420 500 261 억 3373704 N N 3879 N 00 N
7 20241210 110236 55 30.00 KOSPI200 의약품 N N N Y 40 N 33500 1900 2 6.01 8377653050 253533 37.83 32100 33850 32100 41050 22150 31600 33045.57 6.46 0 14773 34033 32816 32183 30966 30333 32500 30650 261 9450 500 23380 50 1 52240638 17501 500.00 8.78 12 0.49 67.00 3817.00 52000 20241022 -35.58 28500 20240805 17.54 52000 -35.58 20241022 28500 17.54 20240805 52000 -35.58 20241022 28500 17.54 20240805 3.34 N 009420 500 261 억 3373704 N N 3879 N 00 N
8 20241210 100236 55 30.00 KOSPI200 의약품 N N N Y 40 N 33200 1600 2 5.06 6032414350 183588 27.39 32100 33450 32100 41050 22150 31600 32860.76 6.46 0 12480 34033 32816 32183 30966 30333 32500 30650 261 9450 500 23380 50 1 52240638 17344 495.52 8.70 12 0.35 67.00 3817.00 52000 20241022 -36.15 28500 20240805 16.49 52000 -36.15 20241022 28500 16.49 20240805 52000 -36.15 20241022 28500 16.49 20240805 3.34 N 009420 500 261 억 3373704 N N 3879 N 00 N
9 20241210 090239 55 30.00 KOSPI200 의약품 N N N Y 40 N 32250 650 2 2.06 747151250 23164 3.46 32100 32550 32100 41050 22150 31600 32264.57 6.46 0 2599 34033 32816 32183 30966 30333 32500 30650 261 9450 500 23380 50 1 52240638 16848 481.34 8.45 12 0.04 67.00 3817.00 52000 20241022 -37.98 28500 20240805 13.16 52000 -37.98 20241022 28500 13.16 20240805 52000 -37.98 20241022 28500 13.16 20240805 3.34 N 009420 500 261 억 3373704 N N 3879 N 00 N
10 20241209 160235 55 30.00 KOSPI200 의약품 N N N Y 40 N 31600 -2700 5 -7.87 21453799250 663958 135.88 32600 33400 31550 44550 24050 34300 32316.92 6.14 0 163980 36066 35182 34266 33382 32466 34725 32925 261 10250 500 25380 50 1 52240638 16508 471.64 8.28 12 1.27 67.00 3817.00 52000 20241022 -39.23 28500 20240805 10.88 52000 -39.23 20241022 28500 10.88 20240805 52000 -39.23 20241022 28500 10.88 20240805 3.36 N 009420 500 261 억 3208699 N N 3879 N 00 N
11 20241209 150237 55 30.00 KOSPI200 의약품 N N N Y 40 N 31750 -2550 5 -7.43 19012984750 586886 120.11 32600 33400 31550 44550 24050 34300 32396.38 6.14 0 132512 36066 35182 34266 33382 32466 34725 32925 261 10250 500 25380 50 1 52240638 16586 473.88 8.32 12 1.12 67.00 3817.00 52000 20241022 -38.94 28500 20240805 11.40 52000 -38.94 20241022 28500 11.40 20240805 52000 -38.94 20241022 28500 11.40 20240805 3.36 N 009420 500 261 억 3208699 N N 548 N 00 N
12 20241209 140237 55 30.00 KOSPI200 의약품 N N N Y 40 N 32250 -2050 5 -5.98 15351037750 471993 96.60 32600 33400 31900 44550 24050 34300 32523.86 6.14 0 93831 36066 35182 34266 33382 32466 34725 32925 261 10250 500 25380 50 1 52240638 16848 481.34 8.45 12 0.90 67.00 3817.00 52000 20241022 -37.98 28500 20240805 13.16 52000 -37.98 20241022 28500 13.16 20240805 52000 -37.98 20241022 28500 13.16 20240805 3.36 N 009420 500 261 억 3208699 N N 548 N 00 N