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
011000/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
20241210,160249,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,2055,117,2,6.04,335237687,166105,54.85,1927,2055,1927,2515,1357,1938,2018.20,10.00,0,56602,2109,2023,1929,1843,1749,1976,1796,800,577,1000,1350,5,1,80039035,1645,-2.06,1.41,12,0.21,-998.00,1458.00,4735,20240809,-56.60,1835,20241209,11.99,4735,-56.60,20240809,1835,11.99,20241209,4735,-56.60,20240809,1835,11.99,20241209,0.00,N,011000,1000,800 억,,8005408,N,N,3,N,00,N
20241210,150248,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,2045,107,2,5.52,324060397,160657,53.05,1927,2050,1927,2515,1357,1938,2017.09,10.00,0,55671,2109,2023,1929,1843,1749,1976,1796,800,577,1000,1350,5,1,80039035,1637,-2.05,1.40,12,0.20,-998.00,1458.00,4735,20240809,-56.81,1835,20241209,11.44,4735,-56.81,20240809,1835,11.44,20241209,4735,-56.81,20240809,1835,11.44,20241209,0.00,N,011000,1000,800 억,,8005408,N,N,0,N,00,N
20241210,140248,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,2035,97,2,5.01,283562562,140796,46.49,1927,2045,1927,2515,1357,1938,2014.00,10.00,0,48505,2109,2023,1929,1843,1749,1976,1796,800,577,1000,1350,5,1,80039035,1629,-2.04,1.40,12,0.18,-998.00,1458.00,4735,20240809,-57.02,1835,20241209,10.90,4735,-57.02,20240809,1835,10.90,20241209,4735,-57.02,20240809,1835,10.90,20241209,0.00,N,011000,1000,800 억,,8005408,N,N,0,N,00,N
20241210,130247,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,2030,92,2,4.75,249587277,124089,40.98,1927,2045,1927,2515,1357,1938,2011.36,10.00,0,46324,2109,2023,1929,1843,1749,1976,1796,800,577,1000,1350,5,1,80039035,1625,-2.03,1.39,12,0.16,-998.00,1458.00,4735,20240809,-57.13,1835,20241209,10.63,4735,-57.13,20240809,1835,10.63,20241209,4735,-57.13,20240809,1835,10.63,20241209,0.00,N,011000,1000,800 억,,8005408,N,N,0,N,00,N
20241210,120247,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,2030,92,2,4.75,206258487,102716,33.92,1927,2045,1927,2515,1357,1938,2008.05,10.00,0,36979,2109,2023,1929,1843,1749,1976,1796,800,577,1000,1350,5,1,80039035,1625,-2.03,1.39,12,0.13,-998.00,1458.00,4735,20240809,-57.13,1835,20241209,10.63,4735,-57.13,20240809,1835,10.63,20241209,4735,-57.13,20240809,1835,10.63,20241209,0.00,N,011000,1000,800 억,,8005408,N,N,0,N,00,N
20241210,110247,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,2025,87,2,4.49,172155297,85922,28.37,1927,2030,1927,2515,1357,1938,2003.62,10.00,0,33088,2109,2023,1929,1843,1749,1976,1796,800,577,1000,1350,5,1,80039035,1621,-2.03,1.39,12,0.11,-998.00,1458.00,4735,20240809,-57.23,1835,20241209,10.35,4735,-57.23,20240809,1835,10.35,20241209,4735,-57.23,20240809,1835,10.35,20241209,0.00,N,011000,1000,800 억,,8005408,N,N,0,N,00,N
20241210,100247,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,2000,62,2,3.20,116826848,58414,19.29,1927,2025,1927,2515,1357,1938,1999.98,10.00,0,19073,2109,2023,1929,1843,1749,1976,1796,800,577,1000,1350,5,1,80039035,1601,-2.00,1.37,12,0.07,-998.00,1458.00,4735,20240809,-57.76,1835,20241209,8.99,4735,-57.76,20240809,1835,8.99,20241209,4735,-57.76,20240809,1835,8.99,20241209,0.00,N,011000,1000,800 억,,8005408,N,N,0,N,00,N
20241210,090250,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1950,12,2,0.62,5328070,2763,0.91,1927,1950,1927,2515,1357,1938,1928.36,10.00,0,517,2109,2023,1929,1843,1749,1976,1796,800,577,1000,1350,1,1,80039035,1561,-1.95,1.34,12,0.00,-998.00,1458.00,4735,20240809,-58.82,1835,20241209,6.27,4735,-58.82,20240809,1835,6.27,20241209,4735,-58.82,20240809,1835,6.27,20241209,0.00,N,011000,1000,800 억,,8005408,N,N,0,N,00,N
20241209,160246,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,1938,-92,5,-4.53,585160790,301541,98.58,2005,2015,1835,2635,1425,2030,1940.57,9.94,0,53277,2136,2082,2031,1977,1926,2057,1952,800,605,1000,1420,1,1,80039035,1551,-1.94,1.33,12,0.38,-998.00,1458.00,4735,20240809,-59.07,1835,20241209,5.61,4735,-59.07,20240809,1835,5.61,20241209,4735,-59.07,20240809,1835,5.61,20241209,0.00,N,011000,1000,800 억,,7959135,N,N,0,N,00,N
20241209,150248,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,1940,-90,5,-4.43,554277814,285616,93.38,2005,2015,1835,2635,1425,2030,1940.64,9.94,0,52284,2136,2082,2031,1977,1926,2057,1952,800,605,1000,1420,1,1,80039035,1553,-1.94,1.33,12,0.36,-998.00,1458.00,4735,20240809,-59.03,1835,20241209,5.72,4735,-59.03,20240809,1835,5.72,20241209,4735,-59.03,20240809,1835,5.72,20241209,0.00,N,011000,1000,800 억,,7959135,N,N,0,N,00,N
20241209,140248,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,1957,-73,5,-3.60,499207825,257297,84.12,2005,2015,1835,2635,1425,2030,1940.20,9.94,0,42089,2136,2082,2031,1977,1926,2057,1952,800,605,1000,1420,1,1,80039035,1566,-1.96,1.34,12,0.32,-998.00,1458.00,4735,20240809,-58.67,1835,20241209,6.65,4735,-58.67,20240809,1835,6.65,20241209,4735,-58.67,20240809,1835,6.65,20241209,0.00,N,011000,1000,800 억,,7959135,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 160249 57 100.00 KOSPI 의약품 N N N N N 2055 117 2 6.04 335237687 166105 54.85 1927 2055 1927 2515 1357 1938 2018.20 10.00 0 56602 2109 2023 1929 1843 1749 1976 1796 800 577 1000 1350 5 1 80039035 1645 -2.06 1.41 12 0.21 -998.00 1458.00 4735 20240809 -56.60 1835 20241209 11.99 4735 -56.60 20240809 1835 11.99 20241209 4735 -56.60 20240809 1835 11.99 20241209 0.00 N 011000 1000 800 억 8005408 N N 3 N 00 N
3 20241210 150248 57 100.00 KOSPI 의약품 N N N N N 2045 107 2 5.52 324060397 160657 53.05 1927 2050 1927 2515 1357 1938 2017.09 10.00 0 55671 2109 2023 1929 1843 1749 1976 1796 800 577 1000 1350 5 1 80039035 1637 -2.05 1.40 12 0.20 -998.00 1458.00 4735 20240809 -56.81 1835 20241209 11.44 4735 -56.81 20240809 1835 11.44 20241209 4735 -56.81 20240809 1835 11.44 20241209 0.00 N 011000 1000 800 억 8005408 N N 0 N 00 N
4 20241210 140248 57 100.00 KOSPI 의약품 N N N N N 2035 97 2 5.01 283562562 140796 46.49 1927 2045 1927 2515 1357 1938 2014.00 10.00 0 48505 2109 2023 1929 1843 1749 1976 1796 800 577 1000 1350 5 1 80039035 1629 -2.04 1.40 12 0.18 -998.00 1458.00 4735 20240809 -57.02 1835 20241209 10.90 4735 -57.02 20240809 1835 10.90 20241209 4735 -57.02 20240809 1835 10.90 20241209 0.00 N 011000 1000 800 억 8005408 N N 0 N 00 N
5 20241210 130247 57 100.00 KOSPI 의약품 N N N N N 2030 92 2 4.75 249587277 124089 40.98 1927 2045 1927 2515 1357 1938 2011.36 10.00 0 46324 2109 2023 1929 1843 1749 1976 1796 800 577 1000 1350 5 1 80039035 1625 -2.03 1.39 12 0.16 -998.00 1458.00 4735 20240809 -57.13 1835 20241209 10.63 4735 -57.13 20240809 1835 10.63 20241209 4735 -57.13 20240809 1835 10.63 20241209 0.00 N 011000 1000 800 억 8005408 N N 0 N 00 N
6 20241210 120247 57 100.00 KOSPI 의약품 N N N N N 2030 92 2 4.75 206258487 102716 33.92 1927 2045 1927 2515 1357 1938 2008.05 10.00 0 36979 2109 2023 1929 1843 1749 1976 1796 800 577 1000 1350 5 1 80039035 1625 -2.03 1.39 12 0.13 -998.00 1458.00 4735 20240809 -57.13 1835 20241209 10.63 4735 -57.13 20240809 1835 10.63 20241209 4735 -57.13 20240809 1835 10.63 20241209 0.00 N 011000 1000 800 억 8005408 N N 0 N 00 N
7 20241210 110247 57 100.00 KOSPI 의약품 N N N N N 2025 87 2 4.49 172155297 85922 28.37 1927 2030 1927 2515 1357 1938 2003.62 10.00 0 33088 2109 2023 1929 1843 1749 1976 1796 800 577 1000 1350 5 1 80039035 1621 -2.03 1.39 12 0.11 -998.00 1458.00 4735 20240809 -57.23 1835 20241209 10.35 4735 -57.23 20240809 1835 10.35 20241209 4735 -57.23 20240809 1835 10.35 20241209 0.00 N 011000 1000 800 억 8005408 N N 0 N 00 N
8 20241210 100247 57 100.00 KOSPI 의약품 N N N N N 2000 62 2 3.20 116826848 58414 19.29 1927 2025 1927 2515 1357 1938 1999.98 10.00 0 19073 2109 2023 1929 1843 1749 1976 1796 800 577 1000 1350 5 1 80039035 1601 -2.00 1.37 12 0.07 -998.00 1458.00 4735 20240809 -57.76 1835 20241209 8.99 4735 -57.76 20240809 1835 8.99 20241209 4735 -57.76 20240809 1835 8.99 20241209 0.00 N 011000 1000 800 억 8005408 N N 0 N 00 N
9 20241210 090250 57 100.00 KOSPI 의약품 N N N N N 1950 12 2 0.62 5328070 2763 0.91 1927 1950 1927 2515 1357 1938 1928.36 10.00 0 517 2109 2023 1929 1843 1749 1976 1796 800 577 1000 1350 1 1 80039035 1561 -1.95 1.34 12 0.00 -998.00 1458.00 4735 20240809 -58.82 1835 20241209 6.27 4735 -58.82 20240809 1835 6.27 20241209 4735 -58.82 20240809 1835 6.27 20241209 0.00 N 011000 1000 800 억 8005408 N N 0 N 00 N
10 20241209 160246 57 100.00 KOSPI 신저가 의약품 N N N N N 1938 -92 5 -4.53 585160790 301541 98.58 2005 2015 1835 2635 1425 2030 1940.57 9.94 0 53277 2136 2082 2031 1977 1926 2057 1952 800 605 1000 1420 1 1 80039035 1551 -1.94 1.33 12 0.38 -998.00 1458.00 4735 20240809 -59.07 1835 20241209 5.61 4735 -59.07 20240809 1835 5.61 20241209 4735 -59.07 20240809 1835 5.61 20241209 0.00 N 011000 1000 800 억 7959135 N N 0 N 00 N
11 20241209 150248 57 100.00 KOSPI 신저가 의약품 N N N N N 1940 -90 5 -4.43 554277814 285616 93.38 2005 2015 1835 2635 1425 2030 1940.64 9.94 0 52284 2136 2082 2031 1977 1926 2057 1952 800 605 1000 1420 1 1 80039035 1553 -1.94 1.33 12 0.36 -998.00 1458.00 4735 20240809 -59.03 1835 20241209 5.72 4735 -59.03 20240809 1835 5.72 20241209 4735 -59.03 20240809 1835 5.72 20241209 0.00 N 011000 1000 800 억 7959135 N N 0 N 00 N
12 20241209 140248 57 100.00 KOSPI 신저가 의약품 N N N N N 1957 -73 5 -3.60 499207825 257297 84.12 2005 2015 1835 2635 1425 2030 1940.20 9.94 0 42089 2136 2082 2031 1977 1926 2057 1952 800 605 1000 1420 1 1 80039035 1566 -1.96 1.34 12 0.32 -998.00 1458.00 4735 20240809 -58.67 1835 20241209 6.65 4735 -58.67 20240809 1835 6.65 20241209 4735 -58.67 20240809 1835 6.65 20241209 0.00 N 011000 1000 800 억 7959135 N N 0 N 00 N