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
069620/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
20241210,160613,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,119900,4400,2,3.81,2466779700,20748,85.91,116600,121000,115600,150100,80900,115500,118892.57,9.38,0,3103,120500,118000,116500,114000,112500,117250,113250,290,34600,2500,85470,100,1,11586575,13892,11.41,1.80,12,0.18,10507.00,66469.00,164400,20241015,-27.07,100100,20240626,19.78,164400,-27.07,20241015,100100,19.78,20240626,164400,-27.07,20241015,100100,19.78,20240626,0.35,N,069620,2500,289 억,,1086948,N,N,200,N,00,N
20241210,150615,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,119700,4200,2,3.64,2136400000,18007,74.56,116600,120200,115600,150100,80900,115500,118642.92,9.38,0,3939,120500,118000,116500,114000,112500,117250,113250,290,34600,2500,85470,100,1,11586575,13869,11.39,1.80,12,0.16,10507.00,66469.00,164400,20241015,-27.19,100100,20240626,19.58,164400,-27.19,20241015,100100,19.58,20240626,164400,-27.19,20241015,100100,19.58,20240626,0.35,N,069620,2500,289 억,,1086948,N,N,355,N,00,N
20241210,140615,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,119400,3900,2,3.38,1955328400,16496,68.31,116600,120000,115600,150100,80900,115500,118533.67,9.38,0,3239,120500,118000,116500,114000,112500,117250,113250,290,34600,2500,85470,100,1,11586575,13834,11.36,1.80,12,0.14,10507.00,66469.00,164400,20241015,-27.37,100100,20240626,19.28,164400,-27.37,20241015,100100,19.28,20240626,164400,-27.37,20241015,100100,19.28,20240626,0.35,N,069620,2500,289 억,,1086948,N,N,355,N,00,N
20241210,130614,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,119700,4200,2,3.64,1810721200,15287,63.30,116600,120000,115600,150100,80900,115500,118448.63,9.38,0,3111,120500,118000,116500,114000,112500,117250,113250,290,34600,2500,85470,100,1,11586575,13869,11.39,1.80,12,0.13,10507.00,66469.00,164400,20241015,-27.19,100100,20240626,19.58,164400,-27.19,20241015,100100,19.58,20240626,164400,-27.19,20241015,100100,19.58,20240626,0.35,N,069620,2500,289 억,,1086948,N,N,355,N,00,N
20241210,120614,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,118900,3400,2,2.94,1533966300,12969,53.70,116600,119900,115600,150100,80900,115500,118279.67,9.38,0,2257,120500,118000,116500,114000,112500,117250,113250,290,34600,2500,85470,100,1,11586575,13776,11.32,1.79,12,0.11,10507.00,66469.00,164400,20241015,-27.68,100100,20240626,18.78,164400,-27.68,20241015,100100,18.78,20240626,164400,-27.68,20241015,100100,18.78,20240626,0.35,N,069620,2500,289 억,,1086948,N,N,355,N,00,N
20241210,110613,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,119100,3600,2,3.12,1307932800,11073,45.85,116600,119900,115600,150100,80900,115500,118119.34,9.38,0,1722,120500,118000,116500,114000,112500,117250,113250,290,34600,2500,85470,100,1,11586575,13800,11.34,1.79,12,0.10,10507.00,66469.00,164400,20241015,-27.55,100100,20240626,18.98,164400,-27.55,20241015,100100,18.98,20240626,164400,-27.55,20241015,100100,18.98,20240626,0.35,N,069620,2500,289 억,,1086948,N,N,355,N,00,N
20241210,100614,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,118900,3400,2,2.94,906777000,7709,31.92,116600,118900,115600,150100,80900,115500,117626.04,9.38,0,1700,120500,118000,116500,114000,112500,117250,113250,290,34600,2500,85470,100,1,11586575,13776,11.32,1.79,12,0.07,10507.00,66469.00,164400,20241015,-27.68,100100,20240626,18.78,164400,-27.68,20241015,100100,18.78,20240626,164400,-27.68,20241015,100100,18.78,20240626,0.35,N,069620,2500,289 억,,1086948,N,N,355,N,00,N
20241210,090618,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,117700,2200,2,1.90,102110800,873,3.61,116600,118000,115600,150100,80900,115500,116967.09,9.38,0,338,120500,118000,116500,114000,112500,117250,113250,290,34600,2500,85470,100,1,11586575,13637,11.20,1.77,12,0.01,10507.00,66469.00,164400,20241015,-28.41,100100,20240626,17.58,164400,-28.41,20241015,100100,17.58,20240626,164400,-28.41,20241015,100100,17.58,20240626,0.35,N,069620,2500,289 억,,1086948,N,N,355,N,00,N
20241209,160612,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,115500,-4000,5,-3.35,2788559400,23943,87.68,117700,119000,115000,155300,83700,119500,116467.76,9.37,0,1933,124966,122232,120366,117632,115766,121300,116700,290,35800,2500,88430,100,1,11586575,13382,10.99,1.74,12,0.21,10507.00,66469.00,164400,20241015,-29.74,100100,20240626,15.38,164400,-29.74,20241015,100100,15.38,20240626,164400,-29.74,20241015,100100,15.38,20240626,0.35,N,069620,2500,289 억,,1085412,N,N,355,N,00,N
20241209,150614,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,116200,-3300,5,-2.76,2555180800,21926,80.29,117700,119000,115000,155300,83700,119500,116535.62,9.37,0,1541,124966,122232,120366,117632,115766,121300,116700,290,35800,2500,88430,100,1,11586575,13464,11.06,1.75,12,0.19,10507.00,66469.00,164400,20241015,-29.32,100100,20240626,16.08,164400,-29.32,20241015,100100,16.08,20240626,164400,-29.32,20241015,100100,16.08,20240626,0.35,N,069620,2500,289 억,,1085412,N,N,131,N,00,N
20241209,140613,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,116800,-2700,5,-2.26,2030203700,17407,63.74,117700,119000,115000,155300,83700,119500,116630.30,9.37,0,2156,124966,122232,120366,117632,115766,121300,116700,290,35800,2500,88430,100,1,11586575,13533,11.12,1.76,12,0.15,10507.00,66469.00,164400,20241015,-28.95,100100,20240626,16.68,164400,-28.95,20241015,100100,16.68,20240626,164400,-28.95,20241015,100100,16.68,20240626,0.35,N,069620,2500,289 억,,1085412,N,N,131,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 160613 55 30.00 KOSPI200 의약품 N N N Y 40 N 119900 4400 2 3.81 2466779700 20748 85.91 116600 121000 115600 150100 80900 115500 118892.57 9.38 0 3103 120500 118000 116500 114000 112500 117250 113250 290 34600 2500 85470 100 1 11586575 13892 11.41 1.80 12 0.18 10507.00 66469.00 164400 20241015 -27.07 100100 20240626 19.78 164400 -27.07 20241015 100100 19.78 20240626 164400 -27.07 20241015 100100 19.78 20240626 0.35 N 069620 2500 289 억 1086948 N N 200 N 00 N
3 20241210 150615 55 30.00 KOSPI200 의약품 N N N Y 40 N 119700 4200 2 3.64 2136400000 18007 74.56 116600 120200 115600 150100 80900 115500 118642.92 9.38 0 3939 120500 118000 116500 114000 112500 117250 113250 290 34600 2500 85470 100 1 11586575 13869 11.39 1.80 12 0.16 10507.00 66469.00 164400 20241015 -27.19 100100 20240626 19.58 164400 -27.19 20241015 100100 19.58 20240626 164400 -27.19 20241015 100100 19.58 20240626 0.35 N 069620 2500 289 억 1086948 N N 355 N 00 N
4 20241210 140615 55 30.00 KOSPI200 의약품 N N N Y 40 N 119400 3900 2 3.38 1955328400 16496 68.31 116600 120000 115600 150100 80900 115500 118533.67 9.38 0 3239 120500 118000 116500 114000 112500 117250 113250 290 34600 2500 85470 100 1 11586575 13834 11.36 1.80 12 0.14 10507.00 66469.00 164400 20241015 -27.37 100100 20240626 19.28 164400 -27.37 20241015 100100 19.28 20240626 164400 -27.37 20241015 100100 19.28 20240626 0.35 N 069620 2500 289 억 1086948 N N 355 N 00 N
5 20241210 130614 55 30.00 KOSPI200 의약품 N N N Y 40 N 119700 4200 2 3.64 1810721200 15287 63.30 116600 120000 115600 150100 80900 115500 118448.63 9.38 0 3111 120500 118000 116500 114000 112500 117250 113250 290 34600 2500 85470 100 1 11586575 13869 11.39 1.80 12 0.13 10507.00 66469.00 164400 20241015 -27.19 100100 20240626 19.58 164400 -27.19 20241015 100100 19.58 20240626 164400 -27.19 20241015 100100 19.58 20240626 0.35 N 069620 2500 289 억 1086948 N N 355 N 00 N
6 20241210 120614 55 30.00 KOSPI200 의약품 N N N Y 40 N 118900 3400 2 2.94 1533966300 12969 53.70 116600 119900 115600 150100 80900 115500 118279.67 9.38 0 2257 120500 118000 116500 114000 112500 117250 113250 290 34600 2500 85470 100 1 11586575 13776 11.32 1.79 12 0.11 10507.00 66469.00 164400 20241015 -27.68 100100 20240626 18.78 164400 -27.68 20241015 100100 18.78 20240626 164400 -27.68 20241015 100100 18.78 20240626 0.35 N 069620 2500 289 억 1086948 N N 355 N 00 N
7 20241210 110613 55 30.00 KOSPI200 의약품 N N N Y 40 N 119100 3600 2 3.12 1307932800 11073 45.85 116600 119900 115600 150100 80900 115500 118119.34 9.38 0 1722 120500 118000 116500 114000 112500 117250 113250 290 34600 2500 85470 100 1 11586575 13800 11.34 1.79 12 0.10 10507.00 66469.00 164400 20241015 -27.55 100100 20240626 18.98 164400 -27.55 20241015 100100 18.98 20240626 164400 -27.55 20241015 100100 18.98 20240626 0.35 N 069620 2500 289 억 1086948 N N 355 N 00 N
8 20241210 100614 55 30.00 KOSPI200 의약품 N N N Y 40 N 118900 3400 2 2.94 906777000 7709 31.92 116600 118900 115600 150100 80900 115500 117626.04 9.38 0 1700 120500 118000 116500 114000 112500 117250 113250 290 34600 2500 85470 100 1 11586575 13776 11.32 1.79 12 0.07 10507.00 66469.00 164400 20241015 -27.68 100100 20240626 18.78 164400 -27.68 20241015 100100 18.78 20240626 164400 -27.68 20241015 100100 18.78 20240626 0.35 N 069620 2500 289 억 1086948 N N 355 N 00 N
9 20241210 090618 55 30.00 KOSPI200 의약품 N N N Y 40 N 117700 2200 2 1.90 102110800 873 3.61 116600 118000 115600 150100 80900 115500 116967.09 9.38 0 338 120500 118000 116500 114000 112500 117250 113250 290 34600 2500 85470 100 1 11586575 13637 11.20 1.77 12 0.01 10507.00 66469.00 164400 20241015 -28.41 100100 20240626 17.58 164400 -28.41 20241015 100100 17.58 20240626 164400 -28.41 20241015 100100 17.58 20240626 0.35 N 069620 2500 289 억 1086948 N N 355 N 00 N
10 20241209 160612 55 30.00 KOSPI200 의약품 N N N Y 40 N 115500 -4000 5 -3.35 2788559400 23943 87.68 117700 119000 115000 155300 83700 119500 116467.76 9.37 0 1933 124966 122232 120366 117632 115766 121300 116700 290 35800 2500 88430 100 1 11586575 13382 10.99 1.74 12 0.21 10507.00 66469.00 164400 20241015 -29.74 100100 20240626 15.38 164400 -29.74 20241015 100100 15.38 20240626 164400 -29.74 20241015 100100 15.38 20240626 0.35 N 069620 2500 289 억 1085412 N N 355 N 00 N
11 20241209 150614 55 30.00 KOSPI200 의약품 N N N Y 40 N 116200 -3300 5 -2.76 2555180800 21926 80.29 117700 119000 115000 155300 83700 119500 116535.62 9.37 0 1541 124966 122232 120366 117632 115766 121300 116700 290 35800 2500 88430 100 1 11586575 13464 11.06 1.75 12 0.19 10507.00 66469.00 164400 20241015 -29.32 100100 20240626 16.08 164400 -29.32 20241015 100100 16.08 20240626 164400 -29.32 20241015 100100 16.08 20240626 0.35 N 069620 2500 289 억 1085412 N N 131 N 00 N
12 20241209 140613 55 30.00 KOSPI200 의약품 N N N Y 40 N 116800 -2700 5 -2.26 2030203700 17407 63.74 117700 119000 115000 155300 83700 119500 116630.30 9.37 0 2156 124966 122232 120366 117632 115766 121300 116700 290 35800 2500 88430 100 1 11586575 13533 11.12 1.76 12 0.15 10507.00 66469.00 164400 20241015 -28.95 100100 20240626 16.68 164400 -28.95 20241015 100100 16.68 20240626 164400 -28.95 20241015 100100 16.68 20240626 0.35 N 069620 2500 289 억 1085412 N N 131 N 00 N