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
170900/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
20241210,160846,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,56500,2300,2,4.24,744968700,13273,34.24,54800,56600,54600,70400,38000,54200,56126.20,21.02,0,2521,59800,57000,55600,52800,51400,56300,52100,459,16200,5000,40100,100,1,9172502,5182,44.63,0.74,12,0.14,1266.00,76125.00,88000,20240307,-35.80,54200,20241209,4.24,88000,-35.80,20240307,54200,4.24,20241209,88000,-35.80,20240307,54200,4.24,20241209,0.48,N,170900,5000,458 억,,1927795,N,N,35,N,00,N
20241210,150847,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,56500,2300,2,4.24,643912500,11484,29.62,54800,56600,54600,70400,38000,54200,56070.40,21.02,0,2275,59800,57000,55600,52800,51400,56300,52100,459,16200,5000,40100,100,1,9172502,5182,44.63,0.74,12,0.13,1266.00,76125.00,88000,20240307,-35.80,54200,20241209,4.24,88000,-35.80,20240307,54200,4.24,20241209,88000,-35.80,20240307,54200,4.24,20241209,0.48,N,170900,5000,458 억,,1927795,N,N,59,N,00,N
20241210,140847,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,56400,2200,2,4.06,592075100,10565,27.25,54800,56600,54600,70400,38000,54200,56041.18,21.02,0,2495,59800,57000,55600,52800,51400,56300,52100,459,16200,5000,40100,100,1,9172502,5173,44.55,0.74,12,0.12,1266.00,76125.00,88000,20240307,-35.91,54200,20241209,4.06,88000,-35.91,20240307,54200,4.06,20241209,88000,-35.91,20240307,54200,4.06,20241209,0.48,N,170900,5000,458 억,,1927795,N,N,59,N,00,N
20241210,130847,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,56500,2300,2,4.24,512017900,9145,23.59,54800,56600,54600,70400,38000,54200,55988.84,21.02,0,2537,59800,57000,55600,52800,51400,56300,52100,459,16200,5000,40100,100,1,9172502,5182,44.63,0.74,12,0.10,1266.00,76125.00,88000,20240307,-35.80,54200,20241209,4.24,88000,-35.80,20240307,54200,4.24,20241209,88000,-35.80,20240307,54200,4.24,20241209,0.48,N,170900,5000,458 억,,1927795,N,N,59,N,00,N
20241210,120847,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,56200,2000,2,3.69,399755900,7156,18.46,54800,56500,54600,70400,38000,54200,55863.04,21.02,0,2063,59800,57000,55600,52800,51400,56300,52100,459,16200,5000,40100,100,1,9172502,5155,44.39,0.74,12,0.08,1266.00,76125.00,88000,20240307,-36.14,54200,20241209,3.69,88000,-36.14,20240307,54200,3.69,20241209,88000,-36.14,20240307,54200,3.69,20241209,0.48,N,170900,5000,458 억,,1927795,N,N,59,N,00,N
20241210,110846,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,55900,1700,2,3.14,276733000,4965,12.81,54800,56400,54600,70400,38000,54200,55736.76,21.02,0,1145,59800,57000,55600,52800,51400,56300,52100,459,16200,5000,40100,100,1,9172502,5127,44.15,0.73,12,0.05,1266.00,76125.00,88000,20240307,-36.48,54200,20241209,3.14,88000,-36.48,20240307,54200,3.14,20241209,88000,-36.48,20240307,54200,3.14,20241209,0.48,N,170900,5000,458 억,,1927795,N,N,59,N,00,N
20241210,100846,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,56100,1900,2,3.51,212105700,3809,9.83,54800,56400,54600,70400,38000,54200,55685.40,21.02,0,512,59800,57000,55600,52800,51400,56300,52100,459,16200,5000,40100,100,1,9172502,5146,44.31,0.74,12,0.04,1266.00,76125.00,88000,20240307,-36.25,54200,20241209,3.51,88000,-36.25,20240307,54200,3.51,20241209,88000,-36.25,20240307,54200,3.51,20241209,0.48,N,170900,5000,458 억,,1927795,N,N,59,N,00,N
20241210,090852,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,55300,1100,2,2.03,61768400,1117,2.88,54800,55600,54600,70400,38000,54200,55298.48,21.02,0,258,59800,57000,55600,52800,51400,56300,52100,459,16200,5000,40100,100,1,9172502,5072,43.68,0.73,12,0.01,1266.00,76125.00,88000,20240307,-37.16,54200,20241209,2.03,88000,-37.16,20240307,54200,2.03,20241209,88000,-37.16,20240307,54200,2.03,20241209,0.48,N,170900,5000,458 억,,1927795,N,N,59,N,00,N
20241209,160844,55,60.00,KOSPI,신저가,의약품,N,N,N,Y,60,N,54200,-4800,5,-8.14,2143275700,38423,177.02,58400,58400,54200,76700,41300,59000,55787.34,20.93,0,7711,61866,60432,59366,57932,56866,59900,57400,459,17700,5000,43660,100,1,9172502,4971,42.81,0.71,12,0.42,1266.00,76125.00,88000,20240307,-38.41,54200,20241209,0.00,88000,-38.41,20240307,54200,0.00,20241209,88000,-38.41,20240307,54200,0.00,20241209,0.48,N,170900,5000,458 억,,1919810,N,N,59,N,00,N
20241209,150844,55,60.00,KOSPI,신저가,의약품,N,N,N,Y,60,N,55000,-4000,5,-6.78,1734560700,30911,142.41,58400,58400,54900,76700,41300,59000,56114.67,20.93,0,3224,61866,60432,59366,57932,56866,59900,57400,459,17700,5000,43660,100,1,9172502,5045,43.44,0.72,12,0.34,1266.00,76125.00,88000,20240307,-37.50,54900,20241209,0.18,88000,-37.50,20240307,54900,0.18,20241209,88000,-37.50,20240307,54900,0.18,20241209,0.48,N,170900,5000,458 억,,1919810,N,N,38,N,00,N
20241209,140846,55,60.00,KOSPI,신저가,의약품,N,N,N,Y,60,N,55400,-3600,5,-6.10,1431961800,25421,117.12,58400,58400,55100,76700,41300,59000,56329.88,20.93,0,1342,61866,60432,59366,57932,56866,59900,57400,459,17700,5000,43660,100,1,9172502,5082,43.76,0.73,12,0.28,1266.00,76125.00,88000,20240307,-37.05,55100,20241209,0.54,88000,-37.05,20240307,55100,0.54,20241209,88000,-37.05,20240307,55100,0.54,20241209,0.48,N,170900,5000,458 억,,1919810,N,N,38,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 160846 55 60.00 KOSPI 의약품 N N N Y 60 N 56500 2300 2 4.24 744968700 13273 34.24 54800 56600 54600 70400 38000 54200 56126.20 21.02 0 2521 59800 57000 55600 52800 51400 56300 52100 459 16200 5000 40100 100 1 9172502 5182 44.63 0.74 12 0.14 1266.00 76125.00 88000 20240307 -35.80 54200 20241209 4.24 88000 -35.80 20240307 54200 4.24 20241209 88000 -35.80 20240307 54200 4.24 20241209 0.48 N 170900 5000 458 억 1927795 N N 35 N 00 N
3 20241210 150847 55 60.00 KOSPI 의약품 N N N Y 60 N 56500 2300 2 4.24 643912500 11484 29.62 54800 56600 54600 70400 38000 54200 56070.40 21.02 0 2275 59800 57000 55600 52800 51400 56300 52100 459 16200 5000 40100 100 1 9172502 5182 44.63 0.74 12 0.13 1266.00 76125.00 88000 20240307 -35.80 54200 20241209 4.24 88000 -35.80 20240307 54200 4.24 20241209 88000 -35.80 20240307 54200 4.24 20241209 0.48 N 170900 5000 458 억 1927795 N N 59 N 00 N
4 20241210 140847 55 60.00 KOSPI 의약품 N N N Y 60 N 56400 2200 2 4.06 592075100 10565 27.25 54800 56600 54600 70400 38000 54200 56041.18 21.02 0 2495 59800 57000 55600 52800 51400 56300 52100 459 16200 5000 40100 100 1 9172502 5173 44.55 0.74 12 0.12 1266.00 76125.00 88000 20240307 -35.91 54200 20241209 4.06 88000 -35.91 20240307 54200 4.06 20241209 88000 -35.91 20240307 54200 4.06 20241209 0.48 N 170900 5000 458 억 1927795 N N 59 N 00 N
5 20241210 130847 55 60.00 KOSPI 의약품 N N N Y 60 N 56500 2300 2 4.24 512017900 9145 23.59 54800 56600 54600 70400 38000 54200 55988.84 21.02 0 2537 59800 57000 55600 52800 51400 56300 52100 459 16200 5000 40100 100 1 9172502 5182 44.63 0.74 12 0.10 1266.00 76125.00 88000 20240307 -35.80 54200 20241209 4.24 88000 -35.80 20240307 54200 4.24 20241209 88000 -35.80 20240307 54200 4.24 20241209 0.48 N 170900 5000 458 억 1927795 N N 59 N 00 N
6 20241210 120847 55 60.00 KOSPI 의약품 N N N Y 60 N 56200 2000 2 3.69 399755900 7156 18.46 54800 56500 54600 70400 38000 54200 55863.04 21.02 0 2063 59800 57000 55600 52800 51400 56300 52100 459 16200 5000 40100 100 1 9172502 5155 44.39 0.74 12 0.08 1266.00 76125.00 88000 20240307 -36.14 54200 20241209 3.69 88000 -36.14 20240307 54200 3.69 20241209 88000 -36.14 20240307 54200 3.69 20241209 0.48 N 170900 5000 458 억 1927795 N N 59 N 00 N
7 20241210 110846 55 60.00 KOSPI 의약품 N N N Y 60 N 55900 1700 2 3.14 276733000 4965 12.81 54800 56400 54600 70400 38000 54200 55736.76 21.02 0 1145 59800 57000 55600 52800 51400 56300 52100 459 16200 5000 40100 100 1 9172502 5127 44.15 0.73 12 0.05 1266.00 76125.00 88000 20240307 -36.48 54200 20241209 3.14 88000 -36.48 20240307 54200 3.14 20241209 88000 -36.48 20240307 54200 3.14 20241209 0.48 N 170900 5000 458 억 1927795 N N 59 N 00 N
8 20241210 100846 55 60.00 KOSPI 의약품 N N N Y 60 N 56100 1900 2 3.51 212105700 3809 9.83 54800 56400 54600 70400 38000 54200 55685.40 21.02 0 512 59800 57000 55600 52800 51400 56300 52100 459 16200 5000 40100 100 1 9172502 5146 44.31 0.74 12 0.04 1266.00 76125.00 88000 20240307 -36.25 54200 20241209 3.51 88000 -36.25 20240307 54200 3.51 20241209 88000 -36.25 20240307 54200 3.51 20241209 0.48 N 170900 5000 458 억 1927795 N N 59 N 00 N
9 20241210 090852 55 60.00 KOSPI 의약품 N N N Y 60 N 55300 1100 2 2.03 61768400 1117 2.88 54800 55600 54600 70400 38000 54200 55298.48 21.02 0 258 59800 57000 55600 52800 51400 56300 52100 459 16200 5000 40100 100 1 9172502 5072 43.68 0.73 12 0.01 1266.00 76125.00 88000 20240307 -37.16 54200 20241209 2.03 88000 -37.16 20240307 54200 2.03 20241209 88000 -37.16 20240307 54200 2.03 20241209 0.48 N 170900 5000 458 억 1927795 N N 59 N 00 N
10 20241209 160844 55 60.00 KOSPI 신저가 의약품 N N N Y 60 N 54200 -4800 5 -8.14 2143275700 38423 177.02 58400 58400 54200 76700 41300 59000 55787.34 20.93 0 7711 61866 60432 59366 57932 56866 59900 57400 459 17700 5000 43660 100 1 9172502 4971 42.81 0.71 12 0.42 1266.00 76125.00 88000 20240307 -38.41 54200 20241209 0.00 88000 -38.41 20240307 54200 0.00 20241209 88000 -38.41 20240307 54200 0.00 20241209 0.48 N 170900 5000 458 억 1919810 N N 59 N 00 N
11 20241209 150844 55 60.00 KOSPI 신저가 의약품 N N N Y 60 N 55000 -4000 5 -6.78 1734560700 30911 142.41 58400 58400 54900 76700 41300 59000 56114.67 20.93 0 3224 61866 60432 59366 57932 56866 59900 57400 459 17700 5000 43660 100 1 9172502 5045 43.44 0.72 12 0.34 1266.00 76125.00 88000 20240307 -37.50 54900 20241209 0.18 88000 -37.50 20240307 54900 0.18 20241209 88000 -37.50 20240307 54900 0.18 20241209 0.48 N 170900 5000 458 억 1919810 N N 38 N 00 N
12 20241209 140846 55 60.00 KOSPI 신저가 의약품 N N N Y 60 N 55400 -3600 5 -6.10 1431961800 25421 117.12 58400 58400 55100 76700 41300 59000 56329.88 20.93 0 1342 61866 60432 59366 57932 56866 59900 57400 459 17700 5000 43660 100 1 9172502 5082 43.76 0.73 12 0.28 1266.00 76125.00 88000 20240307 -37.05 55100 20241209 0.54 88000 -37.05 20240307 55100 0.54 20241209 88000 -37.05 20240307 55100 0.54 20241209 0.48 N 170900 5000 458 억 1919810 N N 38 N 00 N