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
016580/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
20241210,160315,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11570,210,2,1.85,339260340,29434,103.48,11340,11690,11320,14760,7960,11360,11526.14,10.85,0,5910,12006,11682,11466,11142,10926,11575,11035,97,3400,500,8400,10,1,18600070,2152,7.23,0.58,12,0.16,1601.00,19778.00,15900,20240626,-27.23,11250,20241209,2.84,15900,-27.23,20240626,11250,2.84,20241209,15900,-27.23,20240626,11250,2.84,20241209,0.57,N,016580,500,97 억,,2019000,N,N,0,N,00,N
20241210,150315,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11540,180,2,1.58,280856360,24364,85.66,11340,11690,11320,14760,7960,11360,11527.51,10.85,0,5436,12006,11682,11466,11142,10926,11575,11035,97,3400,500,8400,10,1,18600070,2146,7.21,0.58,12,0.13,1601.00,19778.00,15900,20240626,-27.42,11250,20241209,2.58,15900,-27.42,20240626,11250,2.58,20241209,15900,-27.42,20240626,11250,2.58,20241209,0.57,N,016580,500,97 억,,2019000,N,N,0,N,00,N
20241210,140315,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11550,190,2,1.67,253369780,21987,77.30,11340,11690,11320,14760,7960,11360,11523.62,10.85,0,5570,12006,11682,11466,11142,10926,11575,11035,97,3400,500,8400,10,1,18600070,2148,7.21,0.58,12,0.12,1601.00,19778.00,15900,20240626,-27.36,11250,20241209,2.67,15900,-27.36,20240626,11250,2.67,20241209,15900,-27.36,20240626,11250,2.67,20241209,0.57,N,016580,500,97 억,,2019000,N,N,0,N,00,N
20241210,130314,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11520,160,2,1.41,222759370,19333,67.97,11340,11690,11320,14760,7960,11360,11522.24,10.85,0,4280,12006,11682,11466,11142,10926,11575,11035,97,3400,500,8400,10,1,18600070,2143,7.20,0.58,12,0.10,1601.00,19778.00,15900,20240626,-27.55,11250,20241209,2.40,15900,-27.55,20240626,11250,2.40,20241209,15900,-27.55,20240626,11250,2.40,20241209,0.57,N,016580,500,97 억,,2019000,N,N,0,N,00,N
20241210,120314,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11560,200,2,1.76,206386690,17914,62.98,11340,11690,11320,14760,7960,11360,11520.97,10.85,0,3864,12006,11682,11466,11142,10926,11575,11035,97,3400,500,8400,10,1,18600070,2150,7.22,0.58,12,0.10,1601.00,19778.00,15900,20240626,-27.30,11250,20241209,2.76,15900,-27.30,20240626,11250,2.76,20241209,15900,-27.30,20240626,11250,2.76,20241209,0.57,N,016580,500,97 억,,2019000,N,N,0,N,00,N
20241210,110314,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11570,210,2,1.85,188122040,16334,57.43,11340,11690,11320,14760,7960,11360,11517.21,10.85,0,3158,12006,11682,11466,11142,10926,11575,11035,97,3400,500,8400,10,1,18600070,2152,7.23,0.58,12,0.09,1601.00,19778.00,15900,20240626,-27.23,11250,20241209,2.84,15900,-27.23,20240626,11250,2.84,20241209,15900,-27.23,20240626,11250,2.84,20241209,0.57,N,016580,500,97 억,,2019000,N,N,0,N,00,N
20241210,100314,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11550,190,2,1.67,114277550,9942,34.95,11340,11640,11320,14760,7960,11360,11494.42,10.85,0,3051,12006,11682,11466,11142,10926,11575,11035,97,3400,500,8400,10,1,18600070,2148,7.21,0.58,12,0.05,1601.00,19778.00,15900,20240626,-27.36,11250,20241209,2.67,15900,-27.36,20240626,11250,2.67,20241209,15900,-27.36,20240626,11250,2.67,20241209,0.57,N,016580,500,97 억,,2019000,N,N,0,N,00,N
20241210,090317,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11360,0,3,0.00,10674770,938,3.30,11340,11470,11320,14760,7960,11360,11380.35,10.85,0,578,12006,11682,11466,11142,10926,11575,11035,97,3400,500,8400,10,1,18600070,2113,7.10,0.57,12,0.01,1601.00,19778.00,15900,20240626,-28.55,11250,20241209,0.98,15900,-28.55,20240626,11250,0.98,20241209,15900,-28.55,20240626,11250,0.98,20241209,0.57,N,016580,500,97 억,,2019000,N,N,0,N,00,N
20241209,160312,55,60.00,KOSPI,신저가,의약품,N,N,N,Y,60,N,11360,-430,5,-3.65,319257250,27834,181.52,11790,11790,11250,15320,8260,11790,11470.05,10.86,0,-462,11976,11882,11816,11722,11656,11850,11690,97,3530,500,8720,10,1,18600070,2113,7.10,0.57,12,0.15,1601.00,19778.00,15900,20240626,-28.55,11250,20241209,0.98,15900,-28.55,20240626,11250,0.98,20241209,15900,-28.55,20240626,11250,0.98,20241209,0.57,N,016580,500,97 억,,2020167,N,N,0,N,00,N
20241209,150315,55,60.00,KOSPI,신저가,의약품,N,N,N,Y,60,N,11400,-390,5,-3.31,302607130,26370,171.97,11790,11790,11250,15320,8260,11790,11475.43,10.86,0,217,11976,11882,11816,11722,11656,11850,11690,97,3530,500,8720,10,1,18600070,2120,7.12,0.58,12,0.14,1601.00,19778.00,15900,20240626,-28.30,11250,20241209,1.33,15900,-28.30,20240626,11250,1.33,20241209,15900,-28.30,20240626,11250,1.33,20241209,0.57,N,016580,500,97 억,,2020167,N,N,0,N,00,N
20241209,140315,55,60.00,KOSPI,신저가,의약품,N,N,N,Y,60,N,11410,-380,5,-3.22,259909470,22627,147.56,11790,11790,11250,15320,8260,11790,11486.70,10.86,0,945,11976,11882,11816,11722,11656,11850,11690,97,3530,500,8720,10,1,18600070,2122,7.13,0.58,12,0.12,1601.00,19778.00,15900,20240626,-28.24,11250,20241209,1.42,15900,-28.24,20240626,11250,1.42,20241209,15900,-28.24,20240626,11250,1.42,20241209,0.57,N,016580,500,97 억,,2020167,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 160315 55 60.00 KOSPI 의약품 N N N Y 60 N 11570 210 2 1.85 339260340 29434 103.48 11340 11690 11320 14760 7960 11360 11526.14 10.85 0 5910 12006 11682 11466 11142 10926 11575 11035 97 3400 500 8400 10 1 18600070 2152 7.23 0.58 12 0.16 1601.00 19778.00 15900 20240626 -27.23 11250 20241209 2.84 15900 -27.23 20240626 11250 2.84 20241209 15900 -27.23 20240626 11250 2.84 20241209 0.57 N 016580 500 97 억 2019000 N N 0 N 00 N
3 20241210 150315 55 60.00 KOSPI 의약품 N N N Y 60 N 11540 180 2 1.58 280856360 24364 85.66 11340 11690 11320 14760 7960 11360 11527.51 10.85 0 5436 12006 11682 11466 11142 10926 11575 11035 97 3400 500 8400 10 1 18600070 2146 7.21 0.58 12 0.13 1601.00 19778.00 15900 20240626 -27.42 11250 20241209 2.58 15900 -27.42 20240626 11250 2.58 20241209 15900 -27.42 20240626 11250 2.58 20241209 0.57 N 016580 500 97 억 2019000 N N 0 N 00 N
4 20241210 140315 55 60.00 KOSPI 의약품 N N N Y 60 N 11550 190 2 1.67 253369780 21987 77.30 11340 11690 11320 14760 7960 11360 11523.62 10.85 0 5570 12006 11682 11466 11142 10926 11575 11035 97 3400 500 8400 10 1 18600070 2148 7.21 0.58 12 0.12 1601.00 19778.00 15900 20240626 -27.36 11250 20241209 2.67 15900 -27.36 20240626 11250 2.67 20241209 15900 -27.36 20240626 11250 2.67 20241209 0.57 N 016580 500 97 억 2019000 N N 0 N 00 N
5 20241210 130314 55 60.00 KOSPI 의약품 N N N Y 60 N 11520 160 2 1.41 222759370 19333 67.97 11340 11690 11320 14760 7960 11360 11522.24 10.85 0 4280 12006 11682 11466 11142 10926 11575 11035 97 3400 500 8400 10 1 18600070 2143 7.20 0.58 12 0.10 1601.00 19778.00 15900 20240626 -27.55 11250 20241209 2.40 15900 -27.55 20240626 11250 2.40 20241209 15900 -27.55 20240626 11250 2.40 20241209 0.57 N 016580 500 97 억 2019000 N N 0 N 00 N
6 20241210 120314 55 60.00 KOSPI 의약품 N N N Y 60 N 11560 200 2 1.76 206386690 17914 62.98 11340 11690 11320 14760 7960 11360 11520.97 10.85 0 3864 12006 11682 11466 11142 10926 11575 11035 97 3400 500 8400 10 1 18600070 2150 7.22 0.58 12 0.10 1601.00 19778.00 15900 20240626 -27.30 11250 20241209 2.76 15900 -27.30 20240626 11250 2.76 20241209 15900 -27.30 20240626 11250 2.76 20241209 0.57 N 016580 500 97 억 2019000 N N 0 N 00 N
7 20241210 110314 55 60.00 KOSPI 의약품 N N N Y 60 N 11570 210 2 1.85 188122040 16334 57.43 11340 11690 11320 14760 7960 11360 11517.21 10.85 0 3158 12006 11682 11466 11142 10926 11575 11035 97 3400 500 8400 10 1 18600070 2152 7.23 0.58 12 0.09 1601.00 19778.00 15900 20240626 -27.23 11250 20241209 2.84 15900 -27.23 20240626 11250 2.84 20241209 15900 -27.23 20240626 11250 2.84 20241209 0.57 N 016580 500 97 억 2019000 N N 0 N 00 N
8 20241210 100314 55 60.00 KOSPI 의약품 N N N Y 60 N 11550 190 2 1.67 114277550 9942 34.95 11340 11640 11320 14760 7960 11360 11494.42 10.85 0 3051 12006 11682 11466 11142 10926 11575 11035 97 3400 500 8400 10 1 18600070 2148 7.21 0.58 12 0.05 1601.00 19778.00 15900 20240626 -27.36 11250 20241209 2.67 15900 -27.36 20240626 11250 2.67 20241209 15900 -27.36 20240626 11250 2.67 20241209 0.57 N 016580 500 97 억 2019000 N N 0 N 00 N
9 20241210 090317 55 60.00 KOSPI 의약품 N N N Y 60 N 11360 0 3 0.00 10674770 938 3.30 11340 11470 11320 14760 7960 11360 11380.35 10.85 0 578 12006 11682 11466 11142 10926 11575 11035 97 3400 500 8400 10 1 18600070 2113 7.10 0.57 12 0.01 1601.00 19778.00 15900 20240626 -28.55 11250 20241209 0.98 15900 -28.55 20240626 11250 0.98 20241209 15900 -28.55 20240626 11250 0.98 20241209 0.57 N 016580 500 97 억 2019000 N N 0 N 00 N
10 20241209 160312 55 60.00 KOSPI 신저가 의약품 N N N Y 60 N 11360 -430 5 -3.65 319257250 27834 181.52 11790 11790 11250 15320 8260 11790 11470.05 10.86 0 -462 11976 11882 11816 11722 11656 11850 11690 97 3530 500 8720 10 1 18600070 2113 7.10 0.57 12 0.15 1601.00 19778.00 15900 20240626 -28.55 11250 20241209 0.98 15900 -28.55 20240626 11250 0.98 20241209 15900 -28.55 20240626 11250 0.98 20241209 0.57 N 016580 500 97 억 2020167 N N 0 N 00 N
11 20241209 150315 55 60.00 KOSPI 신저가 의약품 N N N Y 60 N 11400 -390 5 -3.31 302607130 26370 171.97 11790 11790 11250 15320 8260 11790 11475.43 10.86 0 217 11976 11882 11816 11722 11656 11850 11690 97 3530 500 8720 10 1 18600070 2120 7.12 0.58 12 0.14 1601.00 19778.00 15900 20240626 -28.30 11250 20241209 1.33 15900 -28.30 20240626 11250 1.33 20241209 15900 -28.30 20240626 11250 1.33 20241209 0.57 N 016580 500 97 억 2020167 N N 0 N 00 N
12 20241209 140315 55 60.00 KOSPI 신저가 의약품 N N N Y 60 N 11410 -380 5 -3.22 259909470 22627 147.56 11790 11790 11250 15320 8260 11790 11486.70 10.86 0 945 11976 11882 11816 11722 11656 11850 11690 97 3530 500 8720 10 1 18600070 2122 7.13 0.58 12 0.12 1601.00 19778.00 15900 20240626 -28.24 11250 20241209 1.42 15900 -28.24 20240626 11250 1.42 20241209 15900 -28.24 20240626 11250 1.42 20241209 0.57 N 016580 500 97 억 2020167 N N 0 N 00 N