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
128940/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
20241210,160813,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,256500,11500,2,4.69,10740962500,42439,54.25,245000,258000,245000,318500,171500,245000,253088.07,17.28,-592,3812,262666,253832,248666,239832,234666,251250,237250,320,73500,2500,181300,500,1,12810991,32860,22.47,3.30,12,0.33,11415.00,77706.00,377000,20240103,-31.96,243500,20241209,5.34,377000,-31.96,20240103,243500,5.34,20241209,377000,-31.96,20240103,243500,5.34,20241209,0.83,N,128940,2500,320 억,,2213984,N,N,232,N,00,N
20241210,150814,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,257000,12000,2,4.90,9645020500,38176,48.80,245000,257500,245000,318500,171500,245000,252646.58,17.28,-592,3590,262666,253832,248666,239832,234666,251250,237250,320,73500,2500,181300,500,1,12810991,32924,22.51,3.31,12,0.30,11415.00,77706.00,377000,20240103,-31.83,243500,20241209,5.54,377000,-31.83,20240103,243500,5.54,20241209,377000,-31.83,20240103,243500,5.54,20241209,0.83,N,128940,2500,320 억,,2213984,N,N,543,N,00,N
20241210,140814,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,255500,10500,2,4.29,8126331000,32251,41.23,245000,257500,245000,318500,171500,245000,251971.88,17.28,-592,2112,262666,253832,248666,239832,234666,251250,237250,320,73500,2500,181300,500,1,12810991,32732,22.38,3.29,12,0.25,11415.00,77706.00,377000,20240103,-32.23,243500,20241209,4.93,377000,-32.23,20240103,243500,4.93,20241209,377000,-32.23,20240103,243500,4.93,20241209,0.83,N,128940,2500,320 억,,2213984,N,N,543,N,00,N
20241210,130813,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,254500,9500,2,3.88,7430004500,29523,37.74,245000,257500,245000,318500,171500,245000,251668.80,17.28,-592,2184,262666,253832,248666,239832,234666,251250,237250,320,73500,2500,181300,500,1,12810991,32604,22.30,3.28,12,0.23,11415.00,77706.00,377000,20240103,-32.49,243500,20241209,4.52,377000,-32.49,20240103,243500,4.52,20241209,377000,-32.49,20240103,243500,4.52,20241209,0.83,N,128940,2500,320 억,,2213984,N,N,543,N,00,N
20241210,120813,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,253500,8500,2,3.47,6623742000,26348,33.68,245000,257500,245000,318500,171500,245000,251394.97,17.28,-592,826,262666,253832,248666,239832,234666,251250,237250,320,73500,2500,181300,500,1,12810991,32476,22.21,3.26,12,0.21,11415.00,77706.00,377000,20240103,-32.76,243500,20241209,4.11,377000,-32.76,20240103,243500,4.11,20241209,377000,-32.76,20240103,243500,4.11,20241209,0.83,N,128940,2500,320 억,,2213984,N,N,543,N,00,N
20241210,110813,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,253500,8500,2,3.47,5574428000,22215,28.40,245000,257500,245000,318500,171500,245000,250931.35,17.28,-592,-49,262666,253832,248666,239832,234666,251250,237250,320,73500,2500,181300,500,1,12810991,32476,22.21,3.26,12,0.17,11415.00,77706.00,377000,20240103,-32.76,243500,20241209,4.11,377000,-32.76,20240103,243500,4.11,20241209,377000,-32.76,20240103,243500,4.11,20241209,0.83,N,128940,2500,320 억,,2213984,N,N,543,N,00,N
20241210,100813,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,252500,7500,2,3.06,3443347000,13832,17.68,245000,253000,245000,318500,171500,245000,248941.21,17.28,-592,-1151,262666,253832,248666,239832,234666,251250,237250,320,73500,2500,181300,500,1,12810991,32348,22.12,3.25,12,0.11,11415.00,77706.00,377000,20240103,-33.02,243500,20241209,3.70,377000,-33.02,20240103,243500,3.70,20241209,377000,-33.02,20240103,243500,3.70,20241209,0.83,N,128940,2500,320 억,,2213984,N,N,543,N,00,N
20241210,090818,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,248000,3000,2,1.22,937653000,3806,4.87,245000,248500,245000,318500,171500,245000,246362.51,17.28,-592,-221,262666,253832,248666,239832,234666,251250,237250,320,73500,2500,181300,500,1,12810991,31771,21.73,3.19,12,0.03,11415.00,77706.00,377000,20240103,-34.22,243500,20241209,1.85,377000,-34.22,20240103,243500,1.85,20241209,377000,-34.22,20240103,243500,1.85,20241209,0.83,N,128940,2500,320 억,,2213984,N,N,543,N,00,N
20241209,160811,55,30.00,KOSPI200,신저가,의약품,N,N,N,Y,40,N,245000,-18000,5,-6.84,19349680500,77778,180.94,256500,257500,243500,341500,184500,263000,248787.55,17.27,-816,10487,276666,269832,263666,256832,250666,266750,253750,320,78500,2500,194620,500,1,12810991,31387,21.46,3.15,12,0.61,11415.00,77706.00,377000,20240103,-35.01,243500,20241209,0.62,377000,-35.01,20240103,243500,0.62,20241209,377000,-35.01,20240103,243500,0.62,20241209,0.88,N,128940,2500,320 억,,2212917,N,N,543,N,00,N
20241209,150810,55,30.00,KOSPI200,신저가,의약품,N,N,N,Y,40,N,245000,-18000,5,-6.84,16949872000,67966,158.11,256500,257500,245000,341500,184500,263000,249385.31,17.27,-816,6868,276666,269832,263666,256832,250666,266750,253750,320,78500,2500,194620,500,1,12810991,31387,21.46,3.15,12,0.53,11415.00,77706.00,377000,20240103,-35.01,245000,20241209,0.00,377000,-35.01,20240103,245000,0.00,20241209,377000,-35.01,20240103,245000,0.00,20241209,0.88,N,128940,2500,320 억,,2212917,N,N,166,N,00,N
20241209,140812,55,30.00,KOSPI200,신저가,의약품,N,N,N,Y,40,N,248000,-15000,5,-5.70,13994199500,55982,130.23,256500,257500,246000,341500,184500,263000,249974.21,17.27,-816,3286,276666,269832,263666,256832,250666,266750,253750,320,78500,2500,194620,500,1,12810991,31771,21.73,3.19,12,0.44,11415.00,77706.00,377000,20240103,-34.22,246000,20241209,0.81,377000,-34.22,20240103,246000,0.81,20241209,377000,-34.22,20240103,246000,0.81,20241209,0.88,N,128940,2500,320 억,,2212917,N,N,166,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 160813 55 30.00 KOSPI200 의약품 N N N Y 40 N 256500 11500 2 4.69 10740962500 42439 54.25 245000 258000 245000 318500 171500 245000 253088.07 17.28 -592 3812 262666 253832 248666 239832 234666 251250 237250 320 73500 2500 181300 500 1 12810991 32860 22.47 3.30 12 0.33 11415.00 77706.00 377000 20240103 -31.96 243500 20241209 5.34 377000 -31.96 20240103 243500 5.34 20241209 377000 -31.96 20240103 243500 5.34 20241209 0.83 N 128940 2500 320 억 2213984 N N 232 N 00 N
3 20241210 150814 55 30.00 KOSPI200 의약품 N N N Y 40 N 257000 12000 2 4.90 9645020500 38176 48.80 245000 257500 245000 318500 171500 245000 252646.58 17.28 -592 3590 262666 253832 248666 239832 234666 251250 237250 320 73500 2500 181300 500 1 12810991 32924 22.51 3.31 12 0.30 11415.00 77706.00 377000 20240103 -31.83 243500 20241209 5.54 377000 -31.83 20240103 243500 5.54 20241209 377000 -31.83 20240103 243500 5.54 20241209 0.83 N 128940 2500 320 억 2213984 N N 543 N 00 N
4 20241210 140814 55 30.00 KOSPI200 의약품 N N N Y 40 N 255500 10500 2 4.29 8126331000 32251 41.23 245000 257500 245000 318500 171500 245000 251971.88 17.28 -592 2112 262666 253832 248666 239832 234666 251250 237250 320 73500 2500 181300 500 1 12810991 32732 22.38 3.29 12 0.25 11415.00 77706.00 377000 20240103 -32.23 243500 20241209 4.93 377000 -32.23 20240103 243500 4.93 20241209 377000 -32.23 20240103 243500 4.93 20241209 0.83 N 128940 2500 320 억 2213984 N N 543 N 00 N
5 20241210 130813 55 30.00 KOSPI200 의약품 N N N Y 40 N 254500 9500 2 3.88 7430004500 29523 37.74 245000 257500 245000 318500 171500 245000 251668.80 17.28 -592 2184 262666 253832 248666 239832 234666 251250 237250 320 73500 2500 181300 500 1 12810991 32604 22.30 3.28 12 0.23 11415.00 77706.00 377000 20240103 -32.49 243500 20241209 4.52 377000 -32.49 20240103 243500 4.52 20241209 377000 -32.49 20240103 243500 4.52 20241209 0.83 N 128940 2500 320 억 2213984 N N 543 N 00 N
6 20241210 120813 55 30.00 KOSPI200 의약품 N N N Y 40 N 253500 8500 2 3.47 6623742000 26348 33.68 245000 257500 245000 318500 171500 245000 251394.97 17.28 -592 826 262666 253832 248666 239832 234666 251250 237250 320 73500 2500 181300 500 1 12810991 32476 22.21 3.26 12 0.21 11415.00 77706.00 377000 20240103 -32.76 243500 20241209 4.11 377000 -32.76 20240103 243500 4.11 20241209 377000 -32.76 20240103 243500 4.11 20241209 0.83 N 128940 2500 320 억 2213984 N N 543 N 00 N
7 20241210 110813 55 30.00 KOSPI200 의약품 N N N Y 40 N 253500 8500 2 3.47 5574428000 22215 28.40 245000 257500 245000 318500 171500 245000 250931.35 17.28 -592 -49 262666 253832 248666 239832 234666 251250 237250 320 73500 2500 181300 500 1 12810991 32476 22.21 3.26 12 0.17 11415.00 77706.00 377000 20240103 -32.76 243500 20241209 4.11 377000 -32.76 20240103 243500 4.11 20241209 377000 -32.76 20240103 243500 4.11 20241209 0.83 N 128940 2500 320 억 2213984 N N 543 N 00 N
8 20241210 100813 55 30.00 KOSPI200 의약품 N N N Y 40 N 252500 7500 2 3.06 3443347000 13832 17.68 245000 253000 245000 318500 171500 245000 248941.21 17.28 -592 -1151 262666 253832 248666 239832 234666 251250 237250 320 73500 2500 181300 500 1 12810991 32348 22.12 3.25 12 0.11 11415.00 77706.00 377000 20240103 -33.02 243500 20241209 3.70 377000 -33.02 20240103 243500 3.70 20241209 377000 -33.02 20240103 243500 3.70 20241209 0.83 N 128940 2500 320 억 2213984 N N 543 N 00 N
9 20241210 090818 55 30.00 KOSPI200 의약품 N N N Y 40 N 248000 3000 2 1.22 937653000 3806 4.87 245000 248500 245000 318500 171500 245000 246362.51 17.28 -592 -221 262666 253832 248666 239832 234666 251250 237250 320 73500 2500 181300 500 1 12810991 31771 21.73 3.19 12 0.03 11415.00 77706.00 377000 20240103 -34.22 243500 20241209 1.85 377000 -34.22 20240103 243500 1.85 20241209 377000 -34.22 20240103 243500 1.85 20241209 0.83 N 128940 2500 320 억 2213984 N N 543 N 00 N
10 20241209 160811 55 30.00 KOSPI200 신저가 의약품 N N N Y 40 N 245000 -18000 5 -6.84 19349680500 77778 180.94 256500 257500 243500 341500 184500 263000 248787.55 17.27 -816 10487 276666 269832 263666 256832 250666 266750 253750 320 78500 2500 194620 500 1 12810991 31387 21.46 3.15 12 0.61 11415.00 77706.00 377000 20240103 -35.01 243500 20241209 0.62 377000 -35.01 20240103 243500 0.62 20241209 377000 -35.01 20240103 243500 0.62 20241209 0.88 N 128940 2500 320 억 2212917 N N 543 N 00 N
11 20241209 150810 55 30.00 KOSPI200 신저가 의약품 N N N Y 40 N 245000 -18000 5 -6.84 16949872000 67966 158.11 256500 257500 245000 341500 184500 263000 249385.31 17.27 -816 6868 276666 269832 263666 256832 250666 266750 253750 320 78500 2500 194620 500 1 12810991 31387 21.46 3.15 12 0.53 11415.00 77706.00 377000 20240103 -35.01 245000 20241209 0.00 377000 -35.01 20240103 245000 0.00 20241209 377000 -35.01 20240103 245000 0.00 20241209 0.88 N 128940 2500 320 억 2212917 N N 166 N 00 N
12 20241209 140812 55 30.00 KOSPI200 신저가 의약품 N N N Y 40 N 248000 -15000 5 -5.70 13994199500 55982 130.23 256500 257500 246000 341500 184500 263000 249974.21 17.27 -816 3286 276666 269832 263666 256832 250666 266750 253750 320 78500 2500 194620 500 1 12810991 31771 21.73 3.19 12 0.44 11415.00 77706.00 377000 20240103 -34.22 246000 20241209 0.81 377000 -34.22 20240103 246000 0.81 20241209 377000 -34.22 20240103 246000 0.81 20241209 0.88 N 128940 2500 320 억 2212917 N N 166 N 00 N