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
033270/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
20241210,160411,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,17960,700,2,4.06,444575140,24869,47.45,17260,18110,17260,22400,12090,17260,17876.68,6.63,0,4968,18173,17716,17483,17026,16793,17600,16910,82,5140,500,13110,10,1,16333822,2934,6.05,0.72,12,0.15,2971.00,24983.00,28900,20240103,-37.85,17250,20241209,4.12,28900,-37.85,20240103,17250,4.12,20241209,28900,-37.85,20240103,17250,4.12,20241209,1.45,N,033270,500,81 억,,1082375,N,N,68,N,00,N
20241210,150411,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,18050,790,2,4.58,423108350,23676,45.17,17260,18110,17260,22400,12090,17260,17870.77,6.63,0,4593,18173,17716,17483,17026,16793,17600,16910,82,5140,500,13110,10,1,16333822,2948,6.08,0.72,12,0.14,2971.00,24983.00,28900,20240103,-37.54,17250,20241209,4.64,28900,-37.54,20240103,17250,4.64,20241209,28900,-37.54,20240103,17250,4.64,20241209,1.45,N,033270,500,81 억,,1082375,N,N,82,N,00,N
20241210,140411,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,17900,640,2,3.71,330209920,18529,35.35,17260,18070,17260,22400,12090,17260,17821.25,6.63,0,4666,18173,17716,17483,17026,16793,17600,16910,82,5140,500,13110,10,1,16333822,2924,6.02,0.72,12,0.11,2971.00,24983.00,28900,20240103,-38.06,17250,20241209,3.77,28900,-38.06,20240103,17250,3.77,20241209,28900,-38.06,20240103,17250,3.77,20241209,1.45,N,033270,500,81 억,,1082375,N,N,82,N,00,N
20241210,130410,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,18020,760,2,4.40,317968200,17846,34.05,17260,18070,17260,22400,12090,17260,17817.34,6.63,0,4561,18173,17716,17483,17026,16793,17600,16910,82,5140,500,13110,10,1,16333822,2943,6.07,0.72,12,0.11,2971.00,24983.00,28900,20240103,-37.65,17250,20241209,4.46,28900,-37.65,20240103,17250,4.46,20241209,28900,-37.65,20240103,17250,4.46,20241209,1.45,N,033270,500,81 억,,1082375,N,N,82,N,00,N
20241210,120410,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,17940,680,2,3.94,245153150,13797,26.32,17260,17960,17260,22400,12090,17260,17768.58,6.63,0,4166,18173,17716,17483,17026,16793,17600,16910,82,5140,500,13110,10,1,16333822,2930,6.04,0.72,12,0.08,2971.00,24983.00,28900,20240103,-37.92,17250,20241209,4.00,28900,-37.92,20240103,17250,4.00,20241209,28900,-37.92,20240103,17250,4.00,20241209,1.45,N,033270,500,81 억,,1082375,N,N,82,N,00,N
20241210,110410,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,17840,580,2,3.36,181764390,10255,19.57,17260,17960,17260,22400,12090,17260,17724.47,6.63,0,2501,18173,17716,17483,17026,16793,17600,16910,82,5140,500,13110,10,1,16333822,2914,6.00,0.71,12,0.06,2971.00,24983.00,28900,20240103,-38.27,17250,20241209,3.42,28900,-38.27,20240103,17250,3.42,20241209,28900,-38.27,20240103,17250,3.42,20241209,1.45,N,033270,500,81 억,,1082375,N,N,82,N,00,N
20241210,100410,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,17770,510,2,2.95,129257560,7309,13.94,17260,17960,17260,22400,12090,17260,17684.71,6.63,0,710,18173,17716,17483,17026,16793,17600,16910,82,5140,500,13110,10,1,16333822,2903,5.98,0.71,12,0.04,2971.00,24983.00,28900,20240103,-38.51,17250,20241209,3.01,28900,-38.51,20240103,17250,3.01,20241209,28900,-38.51,20240103,17250,3.01,20241209,1.45,N,033270,500,81 억,,1082375,N,N,82,N,00,N
20241210,090413,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,17500,240,2,1.39,27797280,1605,3.06,17260,17500,17260,22400,12090,17260,17319.18,6.63,0,486,18173,17716,17483,17026,16793,17600,16910,82,5140,500,13110,10,1,16333822,2858,5.89,0.70,12,0.01,2971.00,24983.00,28900,20240103,-39.45,17250,20241209,1.45,28900,-39.45,20240103,17250,1.45,20241209,28900,-39.45,20240103,17250,1.45,20241209,1.45,N,033270,500,81 억,,1082375,N,N,82,N,00,N
20241209,160408,55,40.00,KOSPI,신저가,의약품,N,N,N,Y,40,N,17260,-920,5,-5.06,916149160,52314,125.26,17930,17940,17250,23600,12730,18180,17512.51,6.69,0,-11591,19033,18606,18113,17686,17193,18360,17440,82,5420,500,13810,10,1,16333822,2819,5.81,0.69,12,0.32,2971.00,24983.00,28900,20240103,-40.28,17250,20241209,0.06,28900,-40.28,20240103,17250,0.06,20241209,28900,-40.28,20240103,17250,0.06,20241209,1.45,N,033270,500,81 억,,1092991,N,N,82,N,00,N
20241209,150411,55,40.00,KOSPI,신저가,의약품,N,N,N,Y,40,N,17320,-860,5,-4.73,877908550,50102,119.96,17930,17940,17300,23600,12730,18180,17522.43,6.69,0,-11046,19033,18606,18113,17686,17193,18360,17440,82,5420,500,13810,10,1,16333822,2829,5.83,0.69,12,0.31,2971.00,24983.00,28900,20240103,-40.07,17300,20241209,0.12,28900,-40.07,20240103,17300,0.12,20241209,28900,-40.07,20240103,17300,0.12,20241209,1.45,N,033270,500,81 억,,1092991,N,N,41,N,00,N
20241209,140410,55,40.00,KOSPI,신저가,의약품,N,N,N,Y,40,N,17520,-660,5,-3.63,732756760,41736,99.93,17930,17940,17380,23600,12730,18180,17556.95,6.69,0,-10096,19033,18606,18113,17686,17193,18360,17440,82,5420,500,13810,10,1,16333822,2862,5.90,0.70,12,0.26,2971.00,24983.00,28900,20240103,-39.38,17380,20241209,0.81,28900,-39.38,20240103,17380,0.81,20241209,28900,-39.38,20240103,17380,0.81,20241209,1.45,N,033270,500,81 억,,1092991,N,N,41,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 160411 55 40.00 KOSPI 의약품 N N N Y 40 N 17960 700 2 4.06 444575140 24869 47.45 17260 18110 17260 22400 12090 17260 17876.68 6.63 0 4968 18173 17716 17483 17026 16793 17600 16910 82 5140 500 13110 10 1 16333822 2934 6.05 0.72 12 0.15 2971.00 24983.00 28900 20240103 -37.85 17250 20241209 4.12 28900 -37.85 20240103 17250 4.12 20241209 28900 -37.85 20240103 17250 4.12 20241209 1.45 N 033270 500 81 억 1082375 N N 68 N 00 N
3 20241210 150411 55 40.00 KOSPI 의약품 N N N Y 40 N 18050 790 2 4.58 423108350 23676 45.17 17260 18110 17260 22400 12090 17260 17870.77 6.63 0 4593 18173 17716 17483 17026 16793 17600 16910 82 5140 500 13110 10 1 16333822 2948 6.08 0.72 12 0.14 2971.00 24983.00 28900 20240103 -37.54 17250 20241209 4.64 28900 -37.54 20240103 17250 4.64 20241209 28900 -37.54 20240103 17250 4.64 20241209 1.45 N 033270 500 81 억 1082375 N N 82 N 00 N
4 20241210 140411 55 40.00 KOSPI 의약품 N N N Y 40 N 17900 640 2 3.71 330209920 18529 35.35 17260 18070 17260 22400 12090 17260 17821.25 6.63 0 4666 18173 17716 17483 17026 16793 17600 16910 82 5140 500 13110 10 1 16333822 2924 6.02 0.72 12 0.11 2971.00 24983.00 28900 20240103 -38.06 17250 20241209 3.77 28900 -38.06 20240103 17250 3.77 20241209 28900 -38.06 20240103 17250 3.77 20241209 1.45 N 033270 500 81 억 1082375 N N 82 N 00 N
5 20241210 130410 55 40.00 KOSPI 의약품 N N N Y 40 N 18020 760 2 4.40 317968200 17846 34.05 17260 18070 17260 22400 12090 17260 17817.34 6.63 0 4561 18173 17716 17483 17026 16793 17600 16910 82 5140 500 13110 10 1 16333822 2943 6.07 0.72 12 0.11 2971.00 24983.00 28900 20240103 -37.65 17250 20241209 4.46 28900 -37.65 20240103 17250 4.46 20241209 28900 -37.65 20240103 17250 4.46 20241209 1.45 N 033270 500 81 억 1082375 N N 82 N 00 N
6 20241210 120410 55 40.00 KOSPI 의약품 N N N Y 40 N 17940 680 2 3.94 245153150 13797 26.32 17260 17960 17260 22400 12090 17260 17768.58 6.63 0 4166 18173 17716 17483 17026 16793 17600 16910 82 5140 500 13110 10 1 16333822 2930 6.04 0.72 12 0.08 2971.00 24983.00 28900 20240103 -37.92 17250 20241209 4.00 28900 -37.92 20240103 17250 4.00 20241209 28900 -37.92 20240103 17250 4.00 20241209 1.45 N 033270 500 81 억 1082375 N N 82 N 00 N
7 20241210 110410 55 40.00 KOSPI 의약품 N N N Y 40 N 17840 580 2 3.36 181764390 10255 19.57 17260 17960 17260 22400 12090 17260 17724.47 6.63 0 2501 18173 17716 17483 17026 16793 17600 16910 82 5140 500 13110 10 1 16333822 2914 6.00 0.71 12 0.06 2971.00 24983.00 28900 20240103 -38.27 17250 20241209 3.42 28900 -38.27 20240103 17250 3.42 20241209 28900 -38.27 20240103 17250 3.42 20241209 1.45 N 033270 500 81 억 1082375 N N 82 N 00 N
8 20241210 100410 55 40.00 KOSPI 의약품 N N N Y 40 N 17770 510 2 2.95 129257560 7309 13.94 17260 17960 17260 22400 12090 17260 17684.71 6.63 0 710 18173 17716 17483 17026 16793 17600 16910 82 5140 500 13110 10 1 16333822 2903 5.98 0.71 12 0.04 2971.00 24983.00 28900 20240103 -38.51 17250 20241209 3.01 28900 -38.51 20240103 17250 3.01 20241209 28900 -38.51 20240103 17250 3.01 20241209 1.45 N 033270 500 81 억 1082375 N N 82 N 00 N
9 20241210 090413 55 40.00 KOSPI 의약품 N N N Y 40 N 17500 240 2 1.39 27797280 1605 3.06 17260 17500 17260 22400 12090 17260 17319.18 6.63 0 486 18173 17716 17483 17026 16793 17600 16910 82 5140 500 13110 10 1 16333822 2858 5.89 0.70 12 0.01 2971.00 24983.00 28900 20240103 -39.45 17250 20241209 1.45 28900 -39.45 20240103 17250 1.45 20241209 28900 -39.45 20240103 17250 1.45 20241209 1.45 N 033270 500 81 억 1082375 N N 82 N 00 N
10 20241209 160408 55 40.00 KOSPI 신저가 의약품 N N N Y 40 N 17260 -920 5 -5.06 916149160 52314 125.26 17930 17940 17250 23600 12730 18180 17512.51 6.69 0 -11591 19033 18606 18113 17686 17193 18360 17440 82 5420 500 13810 10 1 16333822 2819 5.81 0.69 12 0.32 2971.00 24983.00 28900 20240103 -40.28 17250 20241209 0.06 28900 -40.28 20240103 17250 0.06 20241209 28900 -40.28 20240103 17250 0.06 20241209 1.45 N 033270 500 81 억 1092991 N N 82 N 00 N
11 20241209 150411 55 40.00 KOSPI 신저가 의약품 N N N Y 40 N 17320 -860 5 -4.73 877908550 50102 119.96 17930 17940 17300 23600 12730 18180 17522.43 6.69 0 -11046 19033 18606 18113 17686 17193 18360 17440 82 5420 500 13810 10 1 16333822 2829 5.83 0.69 12 0.31 2971.00 24983.00 28900 20240103 -40.07 17300 20241209 0.12 28900 -40.07 20240103 17300 0.12 20241209 28900 -40.07 20240103 17300 0.12 20241209 1.45 N 033270 500 81 억 1092991 N N 41 N 00 N
12 20241209 140410 55 40.00 KOSPI 신저가 의약품 N N N Y 40 N 17520 -660 5 -3.63 732756760 41736 99.93 17930 17940 17380 23600 12730 18180 17556.95 6.69 0 -10096 19033 18606 18113 17686 17193 18360 17440 82 5420 500 13810 10 1 16333822 2862 5.90 0.70 12 0.26 2971.00 24983.00 28900 20240103 -39.38 17380 20241209 0.81 28900 -39.38 20240103 17380 0.81 20241209 28900 -39.38 20240103 17380 0.81 20241209 1.45 N 033270 500 81 억 1092991 N N 41 N 00 N