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
017180/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
20241210,160319,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1672,57,2,3.53,964171225,586768,178.72,1649,1694,1605,2095,1131,1615,1643.19,1.37,0,275869,1711,1663,1631,1583,1551,1647,1567,170,480,500,1060,1,1,33953454,568,-12.57,0.67,12,1.73,-133.00,2494.00,2970,20240731,-43.70,1599,20241209,4.57,2970,-43.70,20240731,1599,4.57,20241209,2970,-43.70,20240731,1599,4.57,20241209,0.77,N,017180,500,169 억,,465311,N,N,1,N,00,N
20241210,150319,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1673,58,2,3.59,961343213,585077,178.20,1649,1694,1605,2095,1131,1615,1643.11,1.37,0,275933,1711,1663,1631,1583,1551,1647,1567,170,480,500,1060,1,1,33953454,568,-12.58,0.67,12,1.72,-133.00,2494.00,2970,20240731,-43.67,1599,20241209,4.63,2970,-43.67,20240731,1599,4.63,20241209,2970,-43.67,20240731,1599,4.63,20241209,0.77,N,017180,500,169 억,,465311,N,N,0,N,00,N
20241210,140318,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1681,66,2,4.09,920736844,560817,170.81,1649,1694,1605,2095,1131,1615,1641.78,1.37,0,261624,1711,1663,1631,1583,1551,1647,1567,170,480,500,1060,1,1,33953454,571,-12.64,0.67,12,1.65,-133.00,2494.00,2970,20240731,-43.40,1599,20241209,5.13,2970,-43.40,20240731,1599,5.13,20241209,2970,-43.40,20240731,1599,5.13,20241209,0.77,N,017180,500,169 억,,465311,N,N,0,N,00,N
20241210,130317,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1668,53,2,3.28,823650645,502927,153.18,1649,1694,1605,2095,1131,1615,1637.71,1.37,0,241820,1711,1663,1631,1583,1551,1647,1567,170,480,500,1060,1,1,33953454,566,-12.54,0.67,12,1.48,-133.00,2494.00,2970,20240731,-43.84,1599,20241209,4.32,2970,-43.84,20240731,1599,4.32,20241209,2970,-43.84,20240731,1599,4.32,20241209,0.77,N,017180,500,169 억,,465311,N,N,0,N,00,N
20241210,120317,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1683,68,2,4.21,765278552,468091,142.57,1649,1694,1605,2095,1131,1615,1634.89,1.37,0,254834,1711,1663,1631,1583,1551,1647,1567,170,480,500,1060,1,1,33953454,571,-12.65,0.67,12,1.38,-133.00,2494.00,2970,20240731,-43.33,1599,20241209,5.25,2970,-43.33,20240731,1599,5.25,20241209,2970,-43.33,20240731,1599,5.25,20241209,0.77,N,017180,500,169 억,,465311,N,N,0,N,00,N
20241210,110318,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1686,71,2,4.40,725212762,444285,135.32,1649,1694,1605,2095,1131,1615,1632.31,1.37,0,249484,1711,1663,1631,1583,1551,1647,1567,170,480,500,1060,1,1,33953454,572,-12.68,0.68,12,1.31,-133.00,2494.00,2970,20240731,-43.23,1599,20241209,5.44,2970,-43.23,20240731,1599,5.44,20241209,2970,-43.23,20240731,1599,5.44,20241209,0.77,N,017180,500,169 억,,465311,N,N,0,N,00,N
20241210,100318,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1658,43,2,2.66,592942413,365381,111.29,1649,1669,1605,2095,1131,1615,1622.81,1.37,0,250561,1711,1663,1631,1583,1551,1647,1567,170,480,500,1060,1,1,33953454,563,-12.47,0.66,12,1.08,-133.00,2494.00,2970,20240731,-44.18,1599,20241209,3.69,2970,-44.18,20240731,1599,3.69,20241209,2970,-44.18,20240731,1599,3.69,20241209,0.77,N,017180,500,169 억,,465311,N,N,0,N,00,N
20241210,090320,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1617,2,2,0.12,32851159,20296,6.18,1649,1649,1617,2095,1131,1615,1618.60,1.37,0,17331,1711,1663,1631,1583,1551,1647,1567,170,480,500,1060,1,1,33953454,549,-12.16,0.65,12,0.06,-133.00,2494.00,2970,20240731,-45.56,1599,20241209,1.13,2970,-45.56,20240731,1599,1.13,20241209,2970,-45.56,20240731,1599,1.13,20241209,0.77,N,017180,500,169 억,,465311,N,N,0,N,00,N
20241209,160316,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,1615,-109,5,-6.32,534257737,328311,176.16,1651,1679,1599,2240,1207,1724,1627.29,0.98,0,132415,1832,1777,1737,1682,1642,1758,1663,170,516,500,1130,1,1,33953454,548,-12.14,0.65,12,0.97,-133.00,2494.00,2970,20240731,-45.62,1599,20241209,1.00,2970,-45.62,20240731,1599,1.00,20241209,2970,-45.62,20240731,1599,1.00,20241209,0.77,N,017180,500,169 억,,333044,N,N,0,N,00,N
20241209,150319,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,1627,-97,5,-5.63,507017473,311490,167.13,1651,1679,1599,2240,1207,1724,1627.72,0.98,0,126974,1832,1777,1737,1682,1642,1758,1663,170,516,500,1130,1,1,33953454,552,-12.23,0.65,12,0.92,-133.00,2494.00,2970,20240731,-45.22,1599,20241209,1.75,2970,-45.22,20240731,1599,1.75,20241209,2970,-45.22,20240731,1599,1.75,20241209,0.77,N,017180,500,169 억,,333044,N,N,0,N,00,N
20241209,140318,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,1625,-99,5,-5.74,483843900,297220,159.47,1651,1679,1599,2240,1207,1724,1627.90,0.98,0,122167,1832,1777,1737,1682,1642,1758,1663,170,516,500,1130,1,1,33953454,552,-12.22,0.65,12,0.88,-133.00,2494.00,2970,20240731,-45.29,1599,20241209,1.63,2970,-45.29,20240731,1599,1.63,20241209,2970,-45.29,20240731,1599,1.63,20241209,0.77,N,017180,500,169 억,,333044,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 160319 57 100.00 KOSPI 의약품 N N N N N 1672 57 2 3.53 964171225 586768 178.72 1649 1694 1605 2095 1131 1615 1643.19 1.37 0 275869 1711 1663 1631 1583 1551 1647 1567 170 480 500 1060 1 1 33953454 568 -12.57 0.67 12 1.73 -133.00 2494.00 2970 20240731 -43.70 1599 20241209 4.57 2970 -43.70 20240731 1599 4.57 20241209 2970 -43.70 20240731 1599 4.57 20241209 0.77 N 017180 500 169 억 465311 N N 1 N 00 N
3 20241210 150319 57 100.00 KOSPI 의약품 N N N N N 1673 58 2 3.59 961343213 585077 178.20 1649 1694 1605 2095 1131 1615 1643.11 1.37 0 275933 1711 1663 1631 1583 1551 1647 1567 170 480 500 1060 1 1 33953454 568 -12.58 0.67 12 1.72 -133.00 2494.00 2970 20240731 -43.67 1599 20241209 4.63 2970 -43.67 20240731 1599 4.63 20241209 2970 -43.67 20240731 1599 4.63 20241209 0.77 N 017180 500 169 억 465311 N N 0 N 00 N
4 20241210 140318 57 100.00 KOSPI 의약품 N N N N N 1681 66 2 4.09 920736844 560817 170.81 1649 1694 1605 2095 1131 1615 1641.78 1.37 0 261624 1711 1663 1631 1583 1551 1647 1567 170 480 500 1060 1 1 33953454 571 -12.64 0.67 12 1.65 -133.00 2494.00 2970 20240731 -43.40 1599 20241209 5.13 2970 -43.40 20240731 1599 5.13 20241209 2970 -43.40 20240731 1599 5.13 20241209 0.77 N 017180 500 169 억 465311 N N 0 N 00 N
5 20241210 130317 57 100.00 KOSPI 의약품 N N N N N 1668 53 2 3.28 823650645 502927 153.18 1649 1694 1605 2095 1131 1615 1637.71 1.37 0 241820 1711 1663 1631 1583 1551 1647 1567 170 480 500 1060 1 1 33953454 566 -12.54 0.67 12 1.48 -133.00 2494.00 2970 20240731 -43.84 1599 20241209 4.32 2970 -43.84 20240731 1599 4.32 20241209 2970 -43.84 20240731 1599 4.32 20241209 0.77 N 017180 500 169 억 465311 N N 0 N 00 N
6 20241210 120317 57 100.00 KOSPI 의약품 N N N N N 1683 68 2 4.21 765278552 468091 142.57 1649 1694 1605 2095 1131 1615 1634.89 1.37 0 254834 1711 1663 1631 1583 1551 1647 1567 170 480 500 1060 1 1 33953454 571 -12.65 0.67 12 1.38 -133.00 2494.00 2970 20240731 -43.33 1599 20241209 5.25 2970 -43.33 20240731 1599 5.25 20241209 2970 -43.33 20240731 1599 5.25 20241209 0.77 N 017180 500 169 억 465311 N N 0 N 00 N
7 20241210 110318 57 100.00 KOSPI 의약품 N N N N N 1686 71 2 4.40 725212762 444285 135.32 1649 1694 1605 2095 1131 1615 1632.31 1.37 0 249484 1711 1663 1631 1583 1551 1647 1567 170 480 500 1060 1 1 33953454 572 -12.68 0.68 12 1.31 -133.00 2494.00 2970 20240731 -43.23 1599 20241209 5.44 2970 -43.23 20240731 1599 5.44 20241209 2970 -43.23 20240731 1599 5.44 20241209 0.77 N 017180 500 169 억 465311 N N 0 N 00 N
8 20241210 100318 57 100.00 KOSPI 의약품 N N N N N 1658 43 2 2.66 592942413 365381 111.29 1649 1669 1605 2095 1131 1615 1622.81 1.37 0 250561 1711 1663 1631 1583 1551 1647 1567 170 480 500 1060 1 1 33953454 563 -12.47 0.66 12 1.08 -133.00 2494.00 2970 20240731 -44.18 1599 20241209 3.69 2970 -44.18 20240731 1599 3.69 20241209 2970 -44.18 20240731 1599 3.69 20241209 0.77 N 017180 500 169 억 465311 N N 0 N 00 N
9 20241210 090320 57 100.00 KOSPI 의약품 N N N N N 1617 2 2 0.12 32851159 20296 6.18 1649 1649 1617 2095 1131 1615 1618.60 1.37 0 17331 1711 1663 1631 1583 1551 1647 1567 170 480 500 1060 1 1 33953454 549 -12.16 0.65 12 0.06 -133.00 2494.00 2970 20240731 -45.56 1599 20241209 1.13 2970 -45.56 20240731 1599 1.13 20241209 2970 -45.56 20240731 1599 1.13 20241209 0.77 N 017180 500 169 억 465311 N N 0 N 00 N
10 20241209 160316 57 100.00 KOSPI 신저가 의약품 N N N N N 1615 -109 5 -6.32 534257737 328311 176.16 1651 1679 1599 2240 1207 1724 1627.29 0.98 0 132415 1832 1777 1737 1682 1642 1758 1663 170 516 500 1130 1 1 33953454 548 -12.14 0.65 12 0.97 -133.00 2494.00 2970 20240731 -45.62 1599 20241209 1.00 2970 -45.62 20240731 1599 1.00 20241209 2970 -45.62 20240731 1599 1.00 20241209 0.77 N 017180 500 169 억 333044 N N 0 N 00 N
11 20241209 150319 57 100.00 KOSPI 신저가 의약품 N N N N N 1627 -97 5 -5.63 507017473 311490 167.13 1651 1679 1599 2240 1207 1724 1627.72 0.98 0 126974 1832 1777 1737 1682 1642 1758 1663 170 516 500 1130 1 1 33953454 552 -12.23 0.65 12 0.92 -133.00 2494.00 2970 20240731 -45.22 1599 20241209 1.75 2970 -45.22 20240731 1599 1.75 20241209 2970 -45.22 20240731 1599 1.75 20241209 0.77 N 017180 500 169 억 333044 N N 0 N 00 N
12 20241209 140318 57 100.00 KOSPI 신저가 의약품 N N N N N 1625 -99 5 -5.74 483843900 297220 159.47 1651 1679 1599 2240 1207 1724 1627.90 0.98 0 122167 1832 1777 1737 1682 1642 1758 1663 170 516 500 1130 1 1 33953454 552 -12.22 0.65 12 0.88 -133.00 2494.00 2970 20240731 -45.29 1599 20241209 1.63 2970 -45.29 20240731 1599 1.63 20241209 2970 -45.29 20240731 1599 1.63 20241209 0.77 N 017180 500 169 억 333044 N N 0 N 00 N