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
063160/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
20241210,160549,55,60.00,KOSPI,신저가,의약품,N,N,N,Y,60,N,21100,1370,2,6.94,354462240,17177,56.05,19710,21350,19710,25600,13820,19730,20635.86,2.17,0,4420,20770,20250,19980,19460,19190,20115,19325,137,5870,2500,13810,50,1,5485962,1158,-4.78,0.94,12,0.31,-4410.00,22425.00,35700,20240830,-40.90,19710,20241210,7.05,35700,-40.90,20240830,19710,7.05,20241210,35700,-40.90,20240830,19710,7.05,20241210,0.37,N,063160,2500,137 억,,119279,N,N,0,N,00,N
20241210,150550,55,60.00,KOSPI,신저가,의약품,N,N,N,Y,60,N,21200,1470,2,7.45,341981990,16586,54.12,19710,21350,19710,25600,13820,19730,20618.71,2.17,0,4428,20770,20250,19980,19460,19190,20115,19325,137,5870,2500,13810,50,1,5485962,1163,-4.81,0.95,12,0.30,-4410.00,22425.00,35700,20240830,-40.62,19710,20241210,7.56,35700,-40.62,20240830,19710,7.56,20241210,35700,-40.62,20240830,19710,7.56,20241210,0.37,N,063160,2500,137 억,,119279,N,N,0,N,00,N
20241210,140550,55,60.00,KOSPI,신저가,의약품,N,N,N,Y,60,N,20900,1170,2,5.93,235239640,11534,37.64,19710,20900,19710,25600,13820,19730,20395.32,2.17,0,4327,20770,20250,19980,19460,19190,20115,19325,137,5870,2500,13810,50,1,5485962,1147,-4.74,0.93,12,0.21,-4410.00,22425.00,35700,20240830,-41.46,19710,20241210,6.04,35700,-41.46,20240830,19710,6.04,20241210,35700,-41.46,20240830,19710,6.04,20241210,0.37,N,063160,2500,137 억,,119279,N,N,0,N,00,N
20241210,130549,55,60.00,KOSPI,신저가,의약품,N,N,N,Y,60,N,20500,770,2,3.90,206250790,10135,33.07,19710,20650,19710,25600,13820,19730,20350.35,2.17,0,3819,20770,20250,19980,19460,19190,20115,19325,137,5870,2500,13810,50,1,5485962,1125,-4.65,0.91,12,0.18,-4410.00,22425.00,35700,20240830,-42.58,19710,20241210,4.01,35700,-42.58,20240830,19710,4.01,20241210,35700,-42.58,20240830,19710,4.01,20241210,0.37,N,063160,2500,137 억,,119279,N,N,0,N,00,N
20241210,120549,55,60.00,KOSPI,신저가,의약품,N,N,N,Y,60,N,20450,720,2,3.65,179087940,8812,28.76,19710,20600,19710,25600,13820,19730,20323.19,2.17,0,3394,20770,20250,19980,19460,19190,20115,19325,137,5870,2500,13810,50,1,5485962,1122,-4.64,0.91,12,0.16,-4410.00,22425.00,35700,20240830,-42.72,19710,20241210,3.75,35700,-42.72,20240830,19710,3.75,20241210,35700,-42.72,20240830,19710,3.75,20241210,0.37,N,063160,2500,137 억,,119279,N,N,0,N,00,N
20241210,110548,55,60.00,KOSPI,신저가,의약품,N,N,N,Y,60,N,20450,720,2,3.65,118688240,5846,19.08,19710,20550,19710,25600,13820,19730,20302.47,2.17,0,2589,20770,20250,19980,19460,19190,20115,19325,137,5870,2500,13810,50,1,5485962,1122,-4.64,0.91,12,0.11,-4410.00,22425.00,35700,20240830,-42.72,19710,20241210,3.75,35700,-42.72,20240830,19710,3.75,20241210,35700,-42.72,20240830,19710,3.75,20241210,0.37,N,063160,2500,137 억,,119279,N,N,0,N,00,N
20241210,100549,55,60.00,KOSPI,신저가,의약품,N,N,N,Y,60,N,20300,570,2,2.89,73400890,3632,11.85,19710,20400,19710,25600,13820,19730,20209.50,2.17,0,1286,20770,20250,19980,19460,19190,20115,19325,137,5870,2500,13810,50,1,5485962,1114,-4.60,0.91,12,0.07,-4410.00,22425.00,35700,20240830,-43.14,19710,20241210,2.99,35700,-43.14,20240830,19710,2.99,20241210,35700,-43.14,20240830,19710,2.99,20241210,0.37,N,063160,2500,137 억,,119279,N,N,0,N,00,N
20241210,090553,55,60.00,KOSPI,신저가,의약품,N,N,N,Y,60,N,19770,40,2,0.20,1600060,81,0.26,19710,19770,19710,25600,13820,19730,19753.83,2.17,0,1,20770,20250,19980,19460,19190,20115,19325,137,5870,2500,13810,10,1,5485962,1085,-4.48,0.88,12,0.00,-4410.00,22425.00,35700,20240830,-44.62,19710,20241210,0.30,35700,-44.62,20240830,19710,0.30,20241210,35700,-44.62,20240830,19710,0.30,20241210,0.37,N,063160,2500,137 억,,119279,N,N,0,N,00,N
20241209,160547,55,60.00,KOSPI,신저가,의약품,N,N,N,Y,60,N,19730,-1020,5,-4.92,610424340,30644,85.72,20500,20500,19710,26950,14550,20750,19919.86,2.32,0,-7445,21916,21332,20716,20132,19516,21025,19825,137,6200,2500,14520,10,1,5485962,1082,-4.47,0.88,12,0.56,-4410.00,22425.00,35700,20240830,-44.73,19710,20241209,0.10,35700,-44.73,20240830,19710,0.10,20241209,35700,-44.73,20240830,19710,0.10,20241209,0.37,N,063160,2500,137 억,,127241,N,N,0,N,00,N
20241209,150550,55,60.00,KOSPI,신저가,의약품,N,N,N,Y,60,N,19780,-970,5,-4.67,581346000,29171,81.60,20500,20500,19710,26950,14550,20750,19928.90,2.32,0,-7194,21916,21332,20716,20132,19516,21025,19825,137,6200,2500,14520,10,1,5485962,1085,-4.49,0.88,12,0.53,-4410.00,22425.00,35700,20240830,-44.59,19710,20241209,0.36,35700,-44.59,20240830,19710,0.36,20241209,35700,-44.59,20240830,19710,0.36,20241209,0.37,N,063160,2500,137 억,,127241,N,N,0,N,00,N
20241209,140549,55,60.00,KOSPI,신저가,의약품,N,N,N,Y,60,N,19900,-850,5,-4.10,449455280,22502,62.94,20500,20500,19800,26950,14550,20750,19974.01,2.32,0,-4149,21916,21332,20716,20132,19516,21025,19825,137,6200,2500,14520,10,1,5485962,1092,-4.51,0.89,12,0.41,-4410.00,22425.00,35700,20240830,-44.26,19800,20241209,0.51,35700,-44.26,20240830,19800,0.51,20241209,35700,-44.26,20240830,19800,0.51,20241209,0.37,N,063160,2500,137 억,,127241,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 160549 55 60.00 KOSPI 신저가 의약품 N N N Y 60 N 21100 1370 2 6.94 354462240 17177 56.05 19710 21350 19710 25600 13820 19730 20635.86 2.17 0 4420 20770 20250 19980 19460 19190 20115 19325 137 5870 2500 13810 50 1 5485962 1158 -4.78 0.94 12 0.31 -4410.00 22425.00 35700 20240830 -40.90 19710 20241210 7.05 35700 -40.90 20240830 19710 7.05 20241210 35700 -40.90 20240830 19710 7.05 20241210 0.37 N 063160 2500 137 억 119279 N N 0 N 00 N
3 20241210 150550 55 60.00 KOSPI 신저가 의약품 N N N Y 60 N 21200 1470 2 7.45 341981990 16586 54.12 19710 21350 19710 25600 13820 19730 20618.71 2.17 0 4428 20770 20250 19980 19460 19190 20115 19325 137 5870 2500 13810 50 1 5485962 1163 -4.81 0.95 12 0.30 -4410.00 22425.00 35700 20240830 -40.62 19710 20241210 7.56 35700 -40.62 20240830 19710 7.56 20241210 35700 -40.62 20240830 19710 7.56 20241210 0.37 N 063160 2500 137 억 119279 N N 0 N 00 N
4 20241210 140550 55 60.00 KOSPI 신저가 의약품 N N N Y 60 N 20900 1170 2 5.93 235239640 11534 37.64 19710 20900 19710 25600 13820 19730 20395.32 2.17 0 4327 20770 20250 19980 19460 19190 20115 19325 137 5870 2500 13810 50 1 5485962 1147 -4.74 0.93 12 0.21 -4410.00 22425.00 35700 20240830 -41.46 19710 20241210 6.04 35700 -41.46 20240830 19710 6.04 20241210 35700 -41.46 20240830 19710 6.04 20241210 0.37 N 063160 2500 137 억 119279 N N 0 N 00 N
5 20241210 130549 55 60.00 KOSPI 신저가 의약품 N N N Y 60 N 20500 770 2 3.90 206250790 10135 33.07 19710 20650 19710 25600 13820 19730 20350.35 2.17 0 3819 20770 20250 19980 19460 19190 20115 19325 137 5870 2500 13810 50 1 5485962 1125 -4.65 0.91 12 0.18 -4410.00 22425.00 35700 20240830 -42.58 19710 20241210 4.01 35700 -42.58 20240830 19710 4.01 20241210 35700 -42.58 20240830 19710 4.01 20241210 0.37 N 063160 2500 137 억 119279 N N 0 N 00 N
6 20241210 120549 55 60.00 KOSPI 신저가 의약품 N N N Y 60 N 20450 720 2 3.65 179087940 8812 28.76 19710 20600 19710 25600 13820 19730 20323.19 2.17 0 3394 20770 20250 19980 19460 19190 20115 19325 137 5870 2500 13810 50 1 5485962 1122 -4.64 0.91 12 0.16 -4410.00 22425.00 35700 20240830 -42.72 19710 20241210 3.75 35700 -42.72 20240830 19710 3.75 20241210 35700 -42.72 20240830 19710 3.75 20241210 0.37 N 063160 2500 137 억 119279 N N 0 N 00 N
7 20241210 110548 55 60.00 KOSPI 신저가 의약품 N N N Y 60 N 20450 720 2 3.65 118688240 5846 19.08 19710 20550 19710 25600 13820 19730 20302.47 2.17 0 2589 20770 20250 19980 19460 19190 20115 19325 137 5870 2500 13810 50 1 5485962 1122 -4.64 0.91 12 0.11 -4410.00 22425.00 35700 20240830 -42.72 19710 20241210 3.75 35700 -42.72 20240830 19710 3.75 20241210 35700 -42.72 20240830 19710 3.75 20241210 0.37 N 063160 2500 137 억 119279 N N 0 N 00 N
8 20241210 100549 55 60.00 KOSPI 신저가 의약품 N N N Y 60 N 20300 570 2 2.89 73400890 3632 11.85 19710 20400 19710 25600 13820 19730 20209.50 2.17 0 1286 20770 20250 19980 19460 19190 20115 19325 137 5870 2500 13810 50 1 5485962 1114 -4.60 0.91 12 0.07 -4410.00 22425.00 35700 20240830 -43.14 19710 20241210 2.99 35700 -43.14 20240830 19710 2.99 20241210 35700 -43.14 20240830 19710 2.99 20241210 0.37 N 063160 2500 137 억 119279 N N 0 N 00 N
9 20241210 090553 55 60.00 KOSPI 신저가 의약품 N N N Y 60 N 19770 40 2 0.20 1600060 81 0.26 19710 19770 19710 25600 13820 19730 19753.83 2.17 0 1 20770 20250 19980 19460 19190 20115 19325 137 5870 2500 13810 10 1 5485962 1085 -4.48 0.88 12 0.00 -4410.00 22425.00 35700 20240830 -44.62 19710 20241210 0.30 35700 -44.62 20240830 19710 0.30 20241210 35700 -44.62 20240830 19710 0.30 20241210 0.37 N 063160 2500 137 억 119279 N N 0 N 00 N
10 20241209 160547 55 60.00 KOSPI 신저가 의약품 N N N Y 60 N 19730 -1020 5 -4.92 610424340 30644 85.72 20500 20500 19710 26950 14550 20750 19919.86 2.32 0 -7445 21916 21332 20716 20132 19516 21025 19825 137 6200 2500 14520 10 1 5485962 1082 -4.47 0.88 12 0.56 -4410.00 22425.00 35700 20240830 -44.73 19710 20241209 0.10 35700 -44.73 20240830 19710 0.10 20241209 35700 -44.73 20240830 19710 0.10 20241209 0.37 N 063160 2500 137 억 127241 N N 0 N 00 N
11 20241209 150550 55 60.00 KOSPI 신저가 의약품 N N N Y 60 N 19780 -970 5 -4.67 581346000 29171 81.60 20500 20500 19710 26950 14550 20750 19928.90 2.32 0 -7194 21916 21332 20716 20132 19516 21025 19825 137 6200 2500 14520 10 1 5485962 1085 -4.49 0.88 12 0.53 -4410.00 22425.00 35700 20240830 -44.59 19710 20241209 0.36 35700 -44.59 20240830 19710 0.36 20241209 35700 -44.59 20240830 19710 0.36 20241209 0.37 N 063160 2500 137 억 127241 N N 0 N 00 N
12 20241209 140549 55 60.00 KOSPI 신저가 의약품 N N N Y 60 N 19900 -850 5 -4.10 449455280 22502 62.94 20500 20500 19800 26950 14550 20750 19974.01 2.32 0 -4149 21916 21332 20716 20132 19516 21025 19825 137 6200 2500 14520 10 1 5485962 1092 -4.51 0.89 12 0.41 -4410.00 22425.00 35700 20240830 -44.26 19800 20241209 0.51 35700 -44.26 20240830 19800 0.51 20241209 35700 -44.26 20240830 19800 0.51 20241209 0.37 N 063160 2500 137 억 127241 N N 0 N 00 N