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
068270/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
20241210,160609,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,182100,7000,2,4.00,78686133000,435269,61.58,176800,182100,176800,227500,122600,175100,180776.85,22.86,-14800,102383,181100,178100,176400,173400,171700,179600,174900,2205,52400,1000,133070,100,1,217078554,395300,50.04,2.09,12,0.20,3639.00,87089.00,241000,20240102,-24.44,157500,20231207,15.62,241000,-24.44,20240102,160300,13.60,20241115,241000,-24.44,20240102,160300,13.60,20241115,0.94,N,068270,1000,2205 억,,49632208,N,N,3154,N,00,N
20241210,150611,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,181900,6800,2,3.88,67350489100,373001,52.77,176800,182000,176800,227500,122600,175100,180567.16,22.86,-14800,100371,181100,178100,176400,173400,171700,179600,174900,2205,52400,1000,133070,100,1,217078554,394866,49.99,2.09,12,0.17,3639.00,87089.00,241000,20240102,-24.52,157500,20231207,15.49,241000,-24.52,20240102,160300,13.47,20241115,241000,-24.52,20240102,160300,13.47,20241115,0.94,N,068270,1000,2205 억,,49632208,N,N,5215,N,00,N
20241210,140611,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,181900,6800,2,3.88,57848382700,320760,45.38,176800,182000,176800,227500,122600,175100,180351.59,22.86,-14800,93460,181100,178100,176400,173400,171700,179600,174900,2205,52400,1000,133070,100,1,217078554,394866,49.99,2.09,12,0.15,3639.00,87089.00,241000,20240102,-24.52,157500,20231207,15.49,241000,-24.52,20240102,160300,13.47,20241115,241000,-24.52,20240102,160300,13.47,20241115,0.94,N,068270,1000,2205 억,,49632208,N,N,5215,N,00,N
20241210,130610,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,181400,6300,2,3.60,50943266600,282764,40.00,176800,182000,176800,227500,122600,175100,180165.85,22.86,-14800,85550,181100,178100,176400,173400,171700,179600,174900,2205,52400,1000,133070,100,1,217078554,393780,49.85,2.08,12,0.13,3639.00,87089.00,241000,20240102,-24.73,157500,20231207,15.17,241000,-24.73,20240102,160300,13.16,20241115,241000,-24.73,20240102,160300,13.16,20241115,0.94,N,068270,1000,2205 억,,49632208,N,N,5215,N,00,N
20241210,120610,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,181100,6000,2,3.43,46246456800,256830,36.33,176800,182000,176800,227500,122600,175100,180070.81,22.86,-14800,79164,181100,178100,176400,173400,171700,179600,174900,2205,52400,1000,133070,100,1,217078554,393129,49.77,2.08,12,0.12,3639.00,87089.00,241000,20240102,-24.85,157500,20231207,14.98,241000,-24.85,20240102,160300,12.98,20241115,241000,-24.85,20240102,160300,12.98,20241115,0.94,N,068270,1000,2205 억,,49632208,N,N,5215,N,00,N
20241210,110609,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,181200,6100,2,3.48,42094588300,233910,33.09,176800,182000,176800,227500,122600,175100,179965.34,22.86,-14800,75336,181100,178100,176400,173400,171700,179600,174900,2205,52400,1000,133070,100,1,217078554,393346,49.79,2.08,12,0.11,3639.00,87089.00,241000,20240102,-24.81,157500,20231207,15.05,241000,-24.81,20240102,160300,13.04,20241115,241000,-24.81,20240102,160300,13.04,20241115,0.94,N,068270,1000,2205 억,,49632208,N,N,5215,N,00,N
20241210,100610,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,181000,5900,2,3.37,30396562200,169366,23.96,176800,181000,176800,227500,122600,175100,179478.50,22.86,-14800,60149,181100,178100,176400,173400,171700,179600,174900,2205,52400,1000,133070,100,1,217078554,392912,49.74,2.08,12,0.08,3639.00,87089.00,241000,20240102,-24.90,157500,20231207,14.92,241000,-24.90,20240102,160300,12.91,20241115,241000,-24.90,20240102,160300,12.91,20241115,0.94,N,068270,1000,2205 억,,49632208,N,N,5215,N,00,N
20241210,090614,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,178900,3800,2,2.17,8757250300,49185,6.96,176800,179500,176800,227500,122600,175100,178060.84,22.86,-14800,18134,181100,178100,176400,173400,171700,179600,174900,2205,52400,1000,133070,100,1,217078554,388354,49.16,2.05,12,0.02,3639.00,87089.00,241000,20240102,-25.77,157500,20231207,13.59,241000,-25.77,20240102,160300,11.60,20241115,241000,-25.77,20240102,160300,11.60,20241115,0.94,N,068270,1000,2205 억,,49632208,N,N,5215,N,00,N
20241209,160607,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,175100,-5000,5,-2.78,123307537700,697921,116.13,175000,179400,174700,234000,126100,180100,176680.91,22.84,-20400,91919,185300,182700,179800,177200,174300,181250,175750,2205,53900,1000,136870,100,1,217078554,380105,48.12,2.01,12,0.32,3639.00,87089.00,241000,20240102,-27.34,157500,20231207,11.17,241000,-27.34,20240102,160300,9.23,20241115,241000,-27.34,20240102,160300,9.23,20241115,0.95,N,068270,1000,2205 억,,49591129,N,N,5215,N,00,N
20241209,150610,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,176100,-4000,5,-2.22,110027320200,622140,103.52,175000,179400,174700,234000,126100,180100,176852.98,22.84,-20400,79299,185300,182700,179800,177200,174300,181250,175750,2205,53900,1000,136870,100,1,217078554,382275,48.39,2.02,12,0.29,3639.00,87089.00,241000,20240102,-26.93,157500,20231207,11.81,241000,-26.93,20240102,160300,9.86,20241115,241000,-26.93,20240102,160300,9.86,20241115,0.95,N,068270,1000,2205 억,,49591129,N,N,3296,N,00,N
20241209,140609,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,175800,-4300,5,-2.39,87929331200,496614,82.64,175000,179400,174700,234000,126100,180100,177057.68,22.84,-20400,83414,185300,182700,179800,177200,174300,181250,175750,2205,53900,1000,136870,100,1,217078554,381624,48.31,2.02,12,0.23,3639.00,87089.00,241000,20240102,-27.05,157500,20231207,11.62,241000,-27.05,20240102,160300,9.67,20241115,241000,-27.05,20240102,160300,9.67,20241115,0.95,N,068270,1000,2205 억,,49591129,N,N,3296,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 160609 55 20.00 KOSPI200 의약품 N N N Y 40 Y 182100 7000 2 4.00 78686133000 435269 61.58 176800 182100 176800 227500 122600 175100 180776.85 22.86 -14800 102383 181100 178100 176400 173400 171700 179600 174900 2205 52400 1000 133070 100 1 217078554 395300 50.04 2.09 12 0.20 3639.00 87089.00 241000 20240102 -24.44 157500 20231207 15.62 241000 -24.44 20240102 160300 13.60 20241115 241000 -24.44 20240102 160300 13.60 20241115 0.94 N 068270 1000 2205 억 49632208 N N 3154 N 00 N
3 20241210 150611 55 20.00 KOSPI200 의약품 N N N Y 40 Y 181900 6800 2 3.88 67350489100 373001 52.77 176800 182000 176800 227500 122600 175100 180567.16 22.86 -14800 100371 181100 178100 176400 173400 171700 179600 174900 2205 52400 1000 133070 100 1 217078554 394866 49.99 2.09 12 0.17 3639.00 87089.00 241000 20240102 -24.52 157500 20231207 15.49 241000 -24.52 20240102 160300 13.47 20241115 241000 -24.52 20240102 160300 13.47 20241115 0.94 N 068270 1000 2205 억 49632208 N N 5215 N 00 N
4 20241210 140611 55 20.00 KOSPI200 의약품 N N N Y 40 Y 181900 6800 2 3.88 57848382700 320760 45.38 176800 182000 176800 227500 122600 175100 180351.59 22.86 -14800 93460 181100 178100 176400 173400 171700 179600 174900 2205 52400 1000 133070 100 1 217078554 394866 49.99 2.09 12 0.15 3639.00 87089.00 241000 20240102 -24.52 157500 20231207 15.49 241000 -24.52 20240102 160300 13.47 20241115 241000 -24.52 20240102 160300 13.47 20241115 0.94 N 068270 1000 2205 억 49632208 N N 5215 N 00 N
5 20241210 130610 55 20.00 KOSPI200 의약품 N N N Y 40 Y 181400 6300 2 3.60 50943266600 282764 40.00 176800 182000 176800 227500 122600 175100 180165.85 22.86 -14800 85550 181100 178100 176400 173400 171700 179600 174900 2205 52400 1000 133070 100 1 217078554 393780 49.85 2.08 12 0.13 3639.00 87089.00 241000 20240102 -24.73 157500 20231207 15.17 241000 -24.73 20240102 160300 13.16 20241115 241000 -24.73 20240102 160300 13.16 20241115 0.94 N 068270 1000 2205 억 49632208 N N 5215 N 00 N
6 20241210 120610 55 20.00 KOSPI200 의약품 N N N Y 40 Y 181100 6000 2 3.43 46246456800 256830 36.33 176800 182000 176800 227500 122600 175100 180070.81 22.86 -14800 79164 181100 178100 176400 173400 171700 179600 174900 2205 52400 1000 133070 100 1 217078554 393129 49.77 2.08 12 0.12 3639.00 87089.00 241000 20240102 -24.85 157500 20231207 14.98 241000 -24.85 20240102 160300 12.98 20241115 241000 -24.85 20240102 160300 12.98 20241115 0.94 N 068270 1000 2205 억 49632208 N N 5215 N 00 N
7 20241210 110609 55 20.00 KOSPI200 의약품 N N N Y 40 Y 181200 6100 2 3.48 42094588300 233910 33.09 176800 182000 176800 227500 122600 175100 179965.34 22.86 -14800 75336 181100 178100 176400 173400 171700 179600 174900 2205 52400 1000 133070 100 1 217078554 393346 49.79 2.08 12 0.11 3639.00 87089.00 241000 20240102 -24.81 157500 20231207 15.05 241000 -24.81 20240102 160300 13.04 20241115 241000 -24.81 20240102 160300 13.04 20241115 0.94 N 068270 1000 2205 억 49632208 N N 5215 N 00 N
8 20241210 100610 55 20.00 KOSPI200 의약품 N N N Y 40 Y 181000 5900 2 3.37 30396562200 169366 23.96 176800 181000 176800 227500 122600 175100 179478.50 22.86 -14800 60149 181100 178100 176400 173400 171700 179600 174900 2205 52400 1000 133070 100 1 217078554 392912 49.74 2.08 12 0.08 3639.00 87089.00 241000 20240102 -24.90 157500 20231207 14.92 241000 -24.90 20240102 160300 12.91 20241115 241000 -24.90 20240102 160300 12.91 20241115 0.94 N 068270 1000 2205 억 49632208 N N 5215 N 00 N
9 20241210 090614 55 20.00 KOSPI200 의약품 N N N Y 40 Y 178900 3800 2 2.17 8757250300 49185 6.96 176800 179500 176800 227500 122600 175100 178060.84 22.86 -14800 18134 181100 178100 176400 173400 171700 179600 174900 2205 52400 1000 133070 100 1 217078554 388354 49.16 2.05 12 0.02 3639.00 87089.00 241000 20240102 -25.77 157500 20231207 13.59 241000 -25.77 20240102 160300 11.60 20241115 241000 -25.77 20240102 160300 11.60 20241115 0.94 N 068270 1000 2205 억 49632208 N N 5215 N 00 N
10 20241209 160607 55 20.00 KOSPI200 의약품 N N N Y 40 Y 175100 -5000 5 -2.78 123307537700 697921 116.13 175000 179400 174700 234000 126100 180100 176680.91 22.84 -20400 91919 185300 182700 179800 177200 174300 181250 175750 2205 53900 1000 136870 100 1 217078554 380105 48.12 2.01 12 0.32 3639.00 87089.00 241000 20240102 -27.34 157500 20231207 11.17 241000 -27.34 20240102 160300 9.23 20241115 241000 -27.34 20240102 160300 9.23 20241115 0.95 N 068270 1000 2205 억 49591129 N N 5215 N 00 N
11 20241209 150610 55 20.00 KOSPI200 의약품 N N N Y 40 Y 176100 -4000 5 -2.22 110027320200 622140 103.52 175000 179400 174700 234000 126100 180100 176852.98 22.84 -20400 79299 185300 182700 179800 177200 174300 181250 175750 2205 53900 1000 136870 100 1 217078554 382275 48.39 2.02 12 0.29 3639.00 87089.00 241000 20240102 -26.93 157500 20231207 11.81 241000 -26.93 20240102 160300 9.86 20241115 241000 -26.93 20240102 160300 9.86 20241115 0.95 N 068270 1000 2205 억 49591129 N N 3296 N 00 N
12 20241209 140609 55 20.00 KOSPI200 의약품 N N N Y 40 Y 175800 -4300 5 -2.39 87929331200 496614 82.64 175000 179400 174700 234000 126100 180100 177057.68 22.84 -20400 83414 185300 182700 179800 177200 174300 181250 175750 2205 53900 1000 136870 100 1 217078554 381624 48.31 2.02 12 0.23 3639.00 87089.00 241000 20240102 -27.05 157500 20231207 11.62 241000 -27.05 20240102 160300 9.67 20241115 241000 -27.05 20240102 160300 9.67 20241115 0.95 N 068270 1000 2205 억 49591129 N N 3296 N 00 N