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
019170/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
20241210,160327,55,60.00,KOSPI,신저가,의약품,N,N,N,Y,60,N,10400,600,2,6.12,1703274670,166809,62.47,9720,10400,9720,12740,6860,9800,10210.87,7.71,0,88493,10400,10100,9950,9650,9500,10025,9575,265,2940,500,7050,10,1,52984990,5510,-10.01,2.06,12,0.31,-1039.00,5043.00,19850,20240325,-47.61,9720,20241210,7.00,19850,-47.61,20240325,9720,7.00,20241210,19850,-47.61,20240325,9720,7.00,20241210,0.06,N,019170,500,264 억,,4086724,N,N,328,N,00,N
20241210,150327,55,60.00,KOSPI,신저가,의약품,N,N,N,Y,60,N,10360,560,2,5.71,1580066600,154942,58.02,9720,10370,9720,12740,6860,9800,10197.79,7.71,0,84728,10400,10100,9950,9650,9500,10025,9575,265,2940,500,7050,10,1,52984990,5489,-9.97,2.05,12,0.29,-1039.00,5043.00,19850,20240325,-47.81,9720,20241210,6.58,19850,-47.81,20240325,9720,6.58,20241210,19850,-47.81,20240325,9720,6.58,20241210,0.06,N,019170,500,264 억,,4086724,N,N,410,N,00,N
20241210,140327,55,60.00,KOSPI,신저가,의약품,N,N,N,Y,60,N,10310,510,2,5.20,1445317520,141899,53.14,9720,10370,9720,12740,6860,9800,10185.54,7.71,0,79005,10400,10100,9950,9650,9500,10025,9575,265,2940,500,7050,10,1,52984990,5463,-9.92,2.04,12,0.27,-1039.00,5043.00,19850,20240325,-48.06,9720,20241210,6.07,19850,-48.06,20240325,9720,6.07,20241210,19850,-48.06,20240325,9720,6.07,20241210,0.06,N,019170,500,264 억,,4086724,N,N,410,N,00,N
20241210,130325,55,60.00,KOSPI,신저가,의약품,N,N,N,Y,60,N,10340,540,2,5.51,1355566040,133191,49.88,9720,10370,9720,12740,6860,9800,10177.61,7.71,0,73151,10400,10100,9950,9650,9500,10025,9575,265,2940,500,7050,10,1,52984990,5479,-9.95,2.05,12,0.25,-1039.00,5043.00,19850,20240325,-47.91,9720,20241210,6.38,19850,-47.91,20240325,9720,6.38,20241210,19850,-47.91,20240325,9720,6.38,20241210,0.06,N,019170,500,264 억,,4086724,N,N,410,N,00,N
20241210,120326,55,60.00,KOSPI,신저가,의약품,N,N,N,Y,60,N,10320,520,2,5.31,1244824480,122430,45.85,9720,10370,9720,12740,6860,9800,10167.64,7.71,0,68384,10400,10100,9950,9650,9500,10025,9575,265,2940,500,7050,10,1,52984990,5468,-9.93,2.05,12,0.23,-1039.00,5043.00,19850,20240325,-48.01,9720,20241210,6.17,19850,-48.01,20240325,9720,6.17,20241210,19850,-48.01,20240325,9720,6.17,20241210,0.06,N,019170,500,264 억,,4086724,N,N,410,N,00,N
20241210,110326,55,60.00,KOSPI,신저가,의약품,N,N,N,Y,60,N,10250,450,2,4.59,997569460,98446,36.87,9720,10310,9720,12740,6860,9800,10133.16,7.71,0,51206,10400,10100,9950,9650,9500,10025,9575,265,2940,500,7050,10,1,52984990,5431,-9.87,2.03,12,0.19,-1039.00,5043.00,19850,20240325,-48.36,9720,20241210,5.45,19850,-48.36,20240325,9720,5.45,20241210,19850,-48.36,20240325,9720,5.45,20241210,0.06,N,019170,500,264 억,,4086724,N,N,410,N,00,N
20241210,100326,55,60.00,KOSPI,신저가,의약품,N,N,N,Y,60,N,10230,430,2,4.39,693282370,68739,25.74,9720,10250,9720,12740,6860,9800,10085.72,7.71,0,36227,10400,10100,9950,9650,9500,10025,9575,265,2940,500,7050,10,1,52984990,5420,-9.85,2.03,12,0.13,-1039.00,5043.00,19850,20240325,-48.46,9720,20241210,5.25,19850,-48.46,20240325,9720,5.25,20241210,19850,-48.46,20240325,9720,5.25,20241210,0.06,N,019170,500,264 억,,4086724,N,N,410,N,00,N
20241210,090328,55,60.00,KOSPI,신저가,의약품,N,N,N,Y,60,N,10010,210,2,2.14,144058790,14691,5.50,9720,10150,9720,12740,6860,9800,9805.92,7.71,0,5030,10400,10100,9950,9650,9500,10025,9575,265,2940,500,7050,10,1,52984990,5304,-9.63,1.98,12,0.03,-1039.00,5043.00,19850,20240325,-49.57,9720,20241210,2.98,19850,-49.57,20240325,9720,2.98,20241210,19850,-49.57,20240325,9720,2.98,20241210,0.06,N,019170,500,264 억,,4086724,N,N,410,N,00,N
20241209,160324,55,60.00,KOSPI,신저가,의약품,N,N,N,Y,60,N,9800,-610,5,-5.86,2628268220,264852,158.63,10250,10250,9800,13530,7290,10410,9923.77,7.76,0,-41654,11170,10790,10500,10120,9830,10645,9975,265,3120,500,7490,10,1,52984990,5193,-9.43,1.94,12,0.50,-1039.00,5043.00,19850,20240325,-50.63,9800,20241209,0.00,19850,-50.63,20240325,9800,0.00,20241209,19850,-50.63,20240325,9800,0.00,20241209,0.05,N,019170,500,264 억,,4114099,N,N,410,N,00,N
20241209,150327,55,60.00,KOSPI,신저가,의약품,N,N,N,Y,60,N,9850,-560,5,-5.38,2326759670,234157,140.24,10250,10250,9840,13530,7290,10410,9936.75,7.76,0,-35638,11170,10790,10500,10120,9830,10645,9975,265,3120,500,7490,10,1,52984990,5219,-9.48,1.95,12,0.44,-1039.00,5043.00,19850,20240325,-50.38,9840,20241209,0.10,19850,-50.38,20240325,9840,0.10,20241209,19850,-50.38,20240325,9840,0.10,20241209,0.05,N,019170,500,264 억,,4114099,N,N,189,N,00,N
20241209,140326,55,60.00,KOSPI,신저가,의약품,N,N,N,Y,60,N,9900,-510,5,-4.90,1953409210,196314,117.58,10250,10250,9880,13530,7290,10410,9950.43,7.76,0,-19742,11170,10790,10500,10120,9830,10645,9975,265,3120,500,7490,10,1,52984990,5246,-9.53,1.96,12,0.37,-1039.00,5043.00,19850,20240325,-50.13,9880,20241209,0.20,19850,-50.13,20240325,9880,0.20,20241209,19850,-50.13,20240325,9880,0.20,20241209,0.05,N,019170,500,264 억,,4114099,N,N,189,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 160327 55 60.00 KOSPI 신저가 의약품 N N N Y 60 N 10400 600 2 6.12 1703274670 166809 62.47 9720 10400 9720 12740 6860 9800 10210.87 7.71 0 88493 10400 10100 9950 9650 9500 10025 9575 265 2940 500 7050 10 1 52984990 5510 -10.01 2.06 12 0.31 -1039.00 5043.00 19850 20240325 -47.61 9720 20241210 7.00 19850 -47.61 20240325 9720 7.00 20241210 19850 -47.61 20240325 9720 7.00 20241210 0.06 N 019170 500 264 억 4086724 N N 328 N 00 N
3 20241210 150327 55 60.00 KOSPI 신저가 의약품 N N N Y 60 N 10360 560 2 5.71 1580066600 154942 58.02 9720 10370 9720 12740 6860 9800 10197.79 7.71 0 84728 10400 10100 9950 9650 9500 10025 9575 265 2940 500 7050 10 1 52984990 5489 -9.97 2.05 12 0.29 -1039.00 5043.00 19850 20240325 -47.81 9720 20241210 6.58 19850 -47.81 20240325 9720 6.58 20241210 19850 -47.81 20240325 9720 6.58 20241210 0.06 N 019170 500 264 억 4086724 N N 410 N 00 N
4 20241210 140327 55 60.00 KOSPI 신저가 의약품 N N N Y 60 N 10310 510 2 5.20 1445317520 141899 53.14 9720 10370 9720 12740 6860 9800 10185.54 7.71 0 79005 10400 10100 9950 9650 9500 10025 9575 265 2940 500 7050 10 1 52984990 5463 -9.92 2.04 12 0.27 -1039.00 5043.00 19850 20240325 -48.06 9720 20241210 6.07 19850 -48.06 20240325 9720 6.07 20241210 19850 -48.06 20240325 9720 6.07 20241210 0.06 N 019170 500 264 억 4086724 N N 410 N 00 N
5 20241210 130325 55 60.00 KOSPI 신저가 의약품 N N N Y 60 N 10340 540 2 5.51 1355566040 133191 49.88 9720 10370 9720 12740 6860 9800 10177.61 7.71 0 73151 10400 10100 9950 9650 9500 10025 9575 265 2940 500 7050 10 1 52984990 5479 -9.95 2.05 12 0.25 -1039.00 5043.00 19850 20240325 -47.91 9720 20241210 6.38 19850 -47.91 20240325 9720 6.38 20241210 19850 -47.91 20240325 9720 6.38 20241210 0.06 N 019170 500 264 억 4086724 N N 410 N 00 N
6 20241210 120326 55 60.00 KOSPI 신저가 의약품 N N N Y 60 N 10320 520 2 5.31 1244824480 122430 45.85 9720 10370 9720 12740 6860 9800 10167.64 7.71 0 68384 10400 10100 9950 9650 9500 10025 9575 265 2940 500 7050 10 1 52984990 5468 -9.93 2.05 12 0.23 -1039.00 5043.00 19850 20240325 -48.01 9720 20241210 6.17 19850 -48.01 20240325 9720 6.17 20241210 19850 -48.01 20240325 9720 6.17 20241210 0.06 N 019170 500 264 억 4086724 N N 410 N 00 N
7 20241210 110326 55 60.00 KOSPI 신저가 의약품 N N N Y 60 N 10250 450 2 4.59 997569460 98446 36.87 9720 10310 9720 12740 6860 9800 10133.16 7.71 0 51206 10400 10100 9950 9650 9500 10025 9575 265 2940 500 7050 10 1 52984990 5431 -9.87 2.03 12 0.19 -1039.00 5043.00 19850 20240325 -48.36 9720 20241210 5.45 19850 -48.36 20240325 9720 5.45 20241210 19850 -48.36 20240325 9720 5.45 20241210 0.06 N 019170 500 264 억 4086724 N N 410 N 00 N
8 20241210 100326 55 60.00 KOSPI 신저가 의약품 N N N Y 60 N 10230 430 2 4.39 693282370 68739 25.74 9720 10250 9720 12740 6860 9800 10085.72 7.71 0 36227 10400 10100 9950 9650 9500 10025 9575 265 2940 500 7050 10 1 52984990 5420 -9.85 2.03 12 0.13 -1039.00 5043.00 19850 20240325 -48.46 9720 20241210 5.25 19850 -48.46 20240325 9720 5.25 20241210 19850 -48.46 20240325 9720 5.25 20241210 0.06 N 019170 500 264 억 4086724 N N 410 N 00 N
9 20241210 090328 55 60.00 KOSPI 신저가 의약품 N N N Y 60 N 10010 210 2 2.14 144058790 14691 5.50 9720 10150 9720 12740 6860 9800 9805.92 7.71 0 5030 10400 10100 9950 9650 9500 10025 9575 265 2940 500 7050 10 1 52984990 5304 -9.63 1.98 12 0.03 -1039.00 5043.00 19850 20240325 -49.57 9720 20241210 2.98 19850 -49.57 20240325 9720 2.98 20241210 19850 -49.57 20240325 9720 2.98 20241210 0.06 N 019170 500 264 억 4086724 N N 410 N 00 N
10 20241209 160324 55 60.00 KOSPI 신저가 의약품 N N N Y 60 N 9800 -610 5 -5.86 2628268220 264852 158.63 10250 10250 9800 13530 7290 10410 9923.77 7.76 0 -41654 11170 10790 10500 10120 9830 10645 9975 265 3120 500 7490 10 1 52984990 5193 -9.43 1.94 12 0.50 -1039.00 5043.00 19850 20240325 -50.63 9800 20241209 0.00 19850 -50.63 20240325 9800 0.00 20241209 19850 -50.63 20240325 9800 0.00 20241209 0.05 N 019170 500 264 억 4114099 N N 410 N 00 N
11 20241209 150327 55 60.00 KOSPI 신저가 의약품 N N N Y 60 N 9850 -560 5 -5.38 2326759670 234157 140.24 10250 10250 9840 13530 7290 10410 9936.75 7.76 0 -35638 11170 10790 10500 10120 9830 10645 9975 265 3120 500 7490 10 1 52984990 5219 -9.48 1.95 12 0.44 -1039.00 5043.00 19850 20240325 -50.38 9840 20241209 0.10 19850 -50.38 20240325 9840 0.10 20241209 19850 -50.38 20240325 9840 0.10 20241209 0.05 N 019170 500 264 억 4114099 N N 189 N 00 N
12 20241209 140326 55 60.00 KOSPI 신저가 의약품 N N N Y 60 N 9900 -510 5 -4.90 1953409210 196314 117.58 10250 10250 9880 13530 7290 10410 9950.43 7.76 0 -19742 11170 10790 10500 10120 9830 10645 9975 265 3120 500 7490 10 1 52984990 5246 -9.53 1.96 12 0.37 -1039.00 5043.00 19850 20240325 -50.13 9880 20241209 0.20 19850 -50.13 20240325 9880 0.20 20241209 19850 -50.13 20240325 9880 0.20 20241209 0.05 N 019170 500 264 억 4114099 N N 189 N 00 N