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
102460/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
20241210,160736,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12300,480,2,4.06,233118160,19210,64.28,11680,12350,11680,15360,8280,11820,12135.25,0.59,0,4794,12513,12166,11983,11636,11453,12075,11545,93,3540,500,8740,10,1,18586811,2286,63.73,0.90,12,0.10,193.00,13650.00,18650,20241104,-34.05,11170,20240805,10.12,18650,-34.05,20241104,11170,10.12,20240805,18650,-34.05,20241104,11170,10.12,20240805,1.51,N,102460,500,92 억,,109061,N,N,0,N,00,N
20241210,150737,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12330,510,2,4.31,228320260,18820,62.98,11680,12350,11680,15360,8280,11820,12131.79,0.59,0,4845,12513,12166,11983,11636,11453,12075,11545,93,3540,500,8740,10,1,18586811,2292,63.89,0.90,12,0.10,193.00,13650.00,18650,20241104,-33.89,11170,20240805,10.38,18650,-33.89,20241104,11170,10.38,20240805,18650,-33.89,20241104,11170,10.38,20240805,1.51,N,102460,500,92 억,,109061,N,N,0,N,00,N
20241210,140738,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12270,450,2,3.81,205588960,16971,56.79,11680,12350,11680,15360,8280,11820,12114.13,0.59,0,4700,12513,12166,11983,11636,11453,12075,11545,93,3540,500,8740,10,1,18586811,2281,63.58,0.90,12,0.09,193.00,13650.00,18650,20241104,-34.21,11170,20240805,9.85,18650,-34.21,20241104,11170,9.85,20240805,18650,-34.21,20241104,11170,9.85,20240805,1.51,N,102460,500,92 억,,109061,N,N,0,N,00,N
20241210,130737,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12280,460,2,3.89,193881890,16016,53.59,11680,12350,11680,15360,8280,11820,12105.51,0.59,0,4613,12513,12166,11983,11636,11453,12075,11545,93,3540,500,8740,10,1,18586811,2282,63.63,0.90,12,0.09,193.00,13650.00,18650,20241104,-34.16,11170,20240805,9.94,18650,-34.16,20241104,11170,9.94,20240805,18650,-34.16,20241104,11170,9.94,20240805,1.51,N,102460,500,92 억,,109061,N,N,0,N,00,N
20241210,120737,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12240,420,2,3.55,134644000,11175,37.39,11680,12250,11680,15360,8280,11820,12048.68,0.59,0,4313,12513,12166,11983,11636,11453,12075,11545,93,3540,500,8740,10,1,18586811,2275,63.42,0.90,12,0.06,193.00,13650.00,18650,20241104,-34.37,11170,20240805,9.58,18650,-34.37,20241104,11170,9.58,20240805,18650,-34.37,20241104,11170,9.58,20240805,1.51,N,102460,500,92 억,,109061,N,N,0,N,00,N
20241210,110736,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12190,370,2,3.13,121411910,10090,33.76,11680,12250,11680,15360,8280,11820,12032.89,0.59,0,4402,12513,12166,11983,11636,11453,12075,11545,93,3540,500,8740,10,1,18586811,2266,63.16,0.89,12,0.05,193.00,13650.00,18650,20241104,-34.64,11170,20240805,9.13,18650,-34.64,20241104,11170,9.13,20240805,18650,-34.64,20241104,11170,9.13,20240805,1.51,N,102460,500,92 억,,109061,N,N,0,N,00,N
20241210,100737,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12230,410,2,3.47,104735690,8723,29.19,11680,12240,11680,15360,8280,11820,12006.84,0.59,0,4352,12513,12166,11983,11636,11453,12075,11545,93,3540,500,8740,10,1,18586811,2273,63.37,0.90,12,0.05,193.00,13650.00,18650,20241104,-34.42,11170,20240805,9.49,18650,-34.42,20241104,11170,9.49,20240805,18650,-34.42,20241104,11170,9.49,20240805,1.51,N,102460,500,92 억,,109061,N,N,0,N,00,N
20241210,090741,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12030,210,2,1.78,55246050,4646,15.55,11680,12100,11680,15360,8280,11820,11891.10,0.59,0,2555,12513,12166,11983,11636,11453,12075,11545,93,3540,500,8740,10,1,18586811,2236,62.33,0.88,12,0.02,193.00,13650.00,18650,20241104,-35.50,11170,20240805,7.70,18650,-35.50,20241104,11170,7.70,20240805,18650,-35.50,20241104,11170,7.70,20240805,1.51,N,102460,500,92 억,,109061,N,N,0,N,00,N
20241209,160734,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11820,-630,5,-5.06,352977130,29601,48.68,12330,12330,11800,16180,8720,12450,11924.56,0.64,0,-9593,12970,12710,12190,11930,11410,12840,12060,93,3730,500,9210,10,1,18586811,2197,61.24,0.87,12,0.16,193.00,13650.00,18650,20241104,-36.62,11170,20240805,5.82,18650,-36.62,20241104,11170,5.82,20240805,18650,-36.62,20241104,11170,5.82,20240805,1.56,N,102460,500,92 억,,119074,N,N,0,N,00,N
20241209,150734,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11860,-590,5,-4.74,309734620,25945,42.67,12330,12330,11820,16180,8720,12450,11938.12,0.64,0,-9372,12970,12710,12190,11930,11410,12840,12060,93,3730,500,9210,10,1,18586811,2204,61.45,0.87,12,0.14,193.00,13650.00,18650,20241104,-36.41,11170,20240805,6.18,18650,-36.41,20241104,11170,6.18,20240805,18650,-36.41,20241104,11170,6.18,20240805,1.56,N,102460,500,92 억,,119074,N,N,0,N,00,N
20241209,140736,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11880,-570,5,-4.58,249913410,20905,34.38,12330,12330,11840,16180,8720,12450,11954.72,0.64,0,-8279,12970,12710,12190,11930,11410,12840,12060,93,3730,500,9210,10,1,18586811,2208,61.55,0.87,12,0.11,193.00,13650.00,18650,20241104,-36.30,11170,20240805,6.36,18650,-36.30,20241104,11170,6.36,20240805,18650,-36.30,20241104,11170,6.36,20240805,1.56,N,102460,500,92 억,,119074,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 160736 55 60.00 KOSPI 의약품 N N N Y 60 N 12300 480 2 4.06 233118160 19210 64.28 11680 12350 11680 15360 8280 11820 12135.25 0.59 0 4794 12513 12166 11983 11636 11453 12075 11545 93 3540 500 8740 10 1 18586811 2286 63.73 0.90 12 0.10 193.00 13650.00 18650 20241104 -34.05 11170 20240805 10.12 18650 -34.05 20241104 11170 10.12 20240805 18650 -34.05 20241104 11170 10.12 20240805 1.51 N 102460 500 92 억 109061 N N 0 N 00 N
3 20241210 150737 55 60.00 KOSPI 의약품 N N N Y 60 N 12330 510 2 4.31 228320260 18820 62.98 11680 12350 11680 15360 8280 11820 12131.79 0.59 0 4845 12513 12166 11983 11636 11453 12075 11545 93 3540 500 8740 10 1 18586811 2292 63.89 0.90 12 0.10 193.00 13650.00 18650 20241104 -33.89 11170 20240805 10.38 18650 -33.89 20241104 11170 10.38 20240805 18650 -33.89 20241104 11170 10.38 20240805 1.51 N 102460 500 92 억 109061 N N 0 N 00 N
4 20241210 140738 55 60.00 KOSPI 의약품 N N N Y 60 N 12270 450 2 3.81 205588960 16971 56.79 11680 12350 11680 15360 8280 11820 12114.13 0.59 0 4700 12513 12166 11983 11636 11453 12075 11545 93 3540 500 8740 10 1 18586811 2281 63.58 0.90 12 0.09 193.00 13650.00 18650 20241104 -34.21 11170 20240805 9.85 18650 -34.21 20241104 11170 9.85 20240805 18650 -34.21 20241104 11170 9.85 20240805 1.51 N 102460 500 92 억 109061 N N 0 N 00 N
5 20241210 130737 55 60.00 KOSPI 의약품 N N N Y 60 N 12280 460 2 3.89 193881890 16016 53.59 11680 12350 11680 15360 8280 11820 12105.51 0.59 0 4613 12513 12166 11983 11636 11453 12075 11545 93 3540 500 8740 10 1 18586811 2282 63.63 0.90 12 0.09 193.00 13650.00 18650 20241104 -34.16 11170 20240805 9.94 18650 -34.16 20241104 11170 9.94 20240805 18650 -34.16 20241104 11170 9.94 20240805 1.51 N 102460 500 92 억 109061 N N 0 N 00 N
6 20241210 120737 55 60.00 KOSPI 의약품 N N N Y 60 N 12240 420 2 3.55 134644000 11175 37.39 11680 12250 11680 15360 8280 11820 12048.68 0.59 0 4313 12513 12166 11983 11636 11453 12075 11545 93 3540 500 8740 10 1 18586811 2275 63.42 0.90 12 0.06 193.00 13650.00 18650 20241104 -34.37 11170 20240805 9.58 18650 -34.37 20241104 11170 9.58 20240805 18650 -34.37 20241104 11170 9.58 20240805 1.51 N 102460 500 92 억 109061 N N 0 N 00 N
7 20241210 110736 55 60.00 KOSPI 의약품 N N N Y 60 N 12190 370 2 3.13 121411910 10090 33.76 11680 12250 11680 15360 8280 11820 12032.89 0.59 0 4402 12513 12166 11983 11636 11453 12075 11545 93 3540 500 8740 10 1 18586811 2266 63.16 0.89 12 0.05 193.00 13650.00 18650 20241104 -34.64 11170 20240805 9.13 18650 -34.64 20241104 11170 9.13 20240805 18650 -34.64 20241104 11170 9.13 20240805 1.51 N 102460 500 92 억 109061 N N 0 N 00 N
8 20241210 100737 55 60.00 KOSPI 의약품 N N N Y 60 N 12230 410 2 3.47 104735690 8723 29.19 11680 12240 11680 15360 8280 11820 12006.84 0.59 0 4352 12513 12166 11983 11636 11453 12075 11545 93 3540 500 8740 10 1 18586811 2273 63.37 0.90 12 0.05 193.00 13650.00 18650 20241104 -34.42 11170 20240805 9.49 18650 -34.42 20241104 11170 9.49 20240805 18650 -34.42 20241104 11170 9.49 20240805 1.51 N 102460 500 92 억 109061 N N 0 N 00 N
9 20241210 090741 55 60.00 KOSPI 의약품 N N N Y 60 N 12030 210 2 1.78 55246050 4646 15.55 11680 12100 11680 15360 8280 11820 11891.10 0.59 0 2555 12513 12166 11983 11636 11453 12075 11545 93 3540 500 8740 10 1 18586811 2236 62.33 0.88 12 0.02 193.00 13650.00 18650 20241104 -35.50 11170 20240805 7.70 18650 -35.50 20241104 11170 7.70 20240805 18650 -35.50 20241104 11170 7.70 20240805 1.51 N 102460 500 92 억 109061 N N 0 N 00 N
10 20241209 160734 55 60.00 KOSPI 의약품 N N N Y 60 N 11820 -630 5 -5.06 352977130 29601 48.68 12330 12330 11800 16180 8720 12450 11924.56 0.64 0 -9593 12970 12710 12190 11930 11410 12840 12060 93 3730 500 9210 10 1 18586811 2197 61.24 0.87 12 0.16 193.00 13650.00 18650 20241104 -36.62 11170 20240805 5.82 18650 -36.62 20241104 11170 5.82 20240805 18650 -36.62 20241104 11170 5.82 20240805 1.56 N 102460 500 92 억 119074 N N 0 N 00 N
11 20241209 150734 55 60.00 KOSPI 의약품 N N N Y 60 N 11860 -590 5 -4.74 309734620 25945 42.67 12330 12330 11820 16180 8720 12450 11938.12 0.64 0 -9372 12970 12710 12190 11930 11410 12840 12060 93 3730 500 9210 10 1 18586811 2204 61.45 0.87 12 0.14 193.00 13650.00 18650 20241104 -36.41 11170 20240805 6.18 18650 -36.41 20241104 11170 6.18 20240805 18650 -36.41 20241104 11170 6.18 20240805 1.56 N 102460 500 92 억 119074 N N 0 N 00 N
12 20241209 140736 55 60.00 KOSPI 의약품 N N N Y 60 N 11880 -570 5 -4.58 249913410 20905 34.38 12330 12330 11840 16180 8720 12450 11954.72 0.64 0 -8279 12970 12710 12190 11930 11410 12840 12060 93 3730 500 9210 10 1 18586811 2208 61.55 0.87 12 0.11 193.00 13650.00 18650 20241104 -36.30 11170 20240805 6.36 18650 -36.30 20241104 11170 6.36 20240805 18650 -36.30 20241104 11170 6.36 20240805 1.56 N 102460 500 92 억 119074 N N 0 N 00 N