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
185750/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
20241210,160856,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,91500,5500,2,6.40,3414724000,37587,142.82,86100,92700,86100,111800,60200,86000,90848.43,15.23,0,-4876,88800,87400,86700,85300,84600,87050,84950,329,25800,2500,65360,100,1,13174420,12055,5.67,1.40,12,0.29,16131.00,65569.00,136500,20231227,-32.97,86000,20241209,6.40,130900,-30.10,20240102,86000,6.40,20241209,137800,-33.60,20231226,86000,6.40,20241209,0.64,N,185750,2500,329 억,,2005997,N,N,129,N,00,N
20241210,150857,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,92000,6000,2,6.98,3212394900,35382,134.44,86100,92700,86100,111800,60200,86000,90791.78,15.23,0,-5094,88800,87400,86700,85300,84600,87050,84950,329,25800,2500,65360,100,1,13174420,12120,5.70,1.40,12,0.27,16131.00,65569.00,136500,20231227,-32.60,86000,20241209,6.98,130900,-29.72,20240102,86000,6.98,20241209,137800,-33.24,20231226,86000,6.98,20241209,0.64,N,185750,2500,329 억,,2005997,N,N,183,N,00,N
20241210,140857,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,91600,5600,2,6.51,2730060700,30138,114.51,86100,92700,86100,111800,60200,86000,90585.33,15.23,0,-2545,88800,87400,86700,85300,84600,87050,84950,329,25800,2500,65360,100,1,13174420,12068,5.68,1.40,12,0.23,16131.00,65569.00,136500,20231227,-32.89,86000,20241209,6.51,130900,-30.02,20240102,86000,6.51,20241209,137800,-33.53,20231226,86000,6.51,20241209,0.64,N,185750,2500,329 억,,2005997,N,N,183,N,00,N
20241210,130857,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,92400,6400,2,7.44,2233489400,24735,93.99,86100,92700,86100,111800,60200,86000,90296.72,15.23,0,22,88800,87400,86700,85300,84600,87050,84950,329,25800,2500,65360,100,1,13174420,12173,5.73,1.41,12,0.19,16131.00,65569.00,136500,20231227,-32.31,86000,20241209,7.44,130900,-29.41,20240102,86000,7.44,20241209,137800,-32.95,20231226,86000,7.44,20241209,0.64,N,185750,2500,329 억,,2005997,N,N,183,N,00,N
20241210,120857,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,91700,5700,2,6.63,1700141600,18954,72.02,86100,92000,86100,111800,60200,86000,89698.30,15.23,0,1999,88800,87400,86700,85300,84600,87050,84950,329,25800,2500,65360,100,1,13174420,12081,5.68,1.40,12,0.14,16131.00,65569.00,136500,20231227,-32.82,86000,20241209,6.63,130900,-29.95,20240102,86000,6.63,20241209,137800,-33.45,20231226,86000,6.63,20241209,0.64,N,185750,2500,329 억,,2005997,N,N,183,N,00,N
20241210,110856,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,91100,5100,2,5.93,1174721700,13214,50.21,86100,91300,86100,111800,60200,86000,88899.78,15.23,0,2804,88800,87400,86700,85300,84600,87050,84950,329,25800,2500,65360,100,1,13174420,12002,5.65,1.39,12,0.10,16131.00,65569.00,136500,20231227,-33.26,86000,20241209,5.93,130900,-30.40,20240102,86000,5.93,20241209,137800,-33.89,20231226,86000,5.93,20241209,0.64,N,185750,2500,329 억,,2005997,N,N,183,N,00,N
20241210,100857,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,89000,3000,2,3.49,665948300,7559,28.72,86100,89400,86100,111800,60200,86000,88100.05,15.23,0,2435,88800,87400,86700,85300,84600,87050,84950,329,25800,2500,65360,100,1,13174420,11725,5.52,1.36,12,0.06,16131.00,65569.00,136500,20231227,-34.80,86000,20241209,3.49,130900,-32.01,20240102,86000,3.49,20241209,137800,-35.41,20231226,86000,3.49,20241209,0.64,N,185750,2500,329 억,,2005997,N,N,183,N,00,N
20241210,090902,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,88100,2100,2,2.44,189650700,2181,8.29,86100,88800,86100,111800,60200,86000,86955.85,15.23,0,1107,88800,87400,86700,85300,84600,87050,84950,329,25800,2500,65360,100,1,13174420,11607,5.46,1.34,12,0.02,16131.00,65569.00,136500,20231227,-35.46,86000,20241209,2.44,130900,-32.70,20240102,86000,2.44,20241209,137800,-36.07,20231226,86000,2.44,20241209,0.64,N,185750,2500,329 억,,2005997,N,N,183,N,00,N
20241209,160854,55,30.00,KOSPI200,신저가,의약품,N,N,N,Y,40,N,86000,-3300,5,-3.70,2269567800,26146,90.46,88100,88100,86000,116000,62600,89300,86804.46,15.25,0,247,92966,91132,89566,87732,86166,90350,86950,329,26700,2500,67860,100,1,13174420,11330,5.33,1.31,12,0.20,16131.00,65569.00,136500,20231227,-37.00,86000,20241209,0.00,130900,-34.30,20240102,86000,0.00,20241209,137800,-37.59,20231226,86000,0.00,20241209,0.64,N,185750,2500,329 억,,2009650,N,N,183,N,00,N
20241209,150854,55,30.00,KOSPI200,신저가,의약품,N,N,N,Y,40,N,86500,-2800,5,-3.14,2025776500,23315,80.66,88100,88100,86300,116000,62600,89300,86887.26,15.25,0,-10,92966,91132,89566,87732,86166,90350,86950,329,26700,2500,67860,100,1,13174420,11396,5.36,1.32,12,0.18,16131.00,65569.00,136500,20231227,-36.63,86300,20241209,0.23,130900,-33.92,20240102,86300,0.23,20241209,137800,-37.23,20231226,86300,0.23,20241209,0.64,N,185750,2500,329 억,,2009650,N,N,167,N,00,N
20241209,140856,55,30.00,KOSPI200,신저가,의약품,N,N,N,Y,40,N,86700,-2600,5,-2.91,1664196400,19141,66.22,88100,88100,86600,116000,62600,89300,86944.07,15.25,0,1460,92966,91132,89566,87732,86166,90350,86950,329,26700,2500,67860,100,1,13174420,11422,5.37,1.32,12,0.15,16131.00,65569.00,136500,20231227,-36.48,86600,20241209,0.12,130900,-33.77,20240102,86600,0.12,20241209,137800,-37.08,20231226,86600,0.12,20241209,0.64,N,185750,2500,329 억,,2009650,N,N,167,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 160856 55 30.00 KOSPI200 의약품 N N N Y 40 N 91500 5500 2 6.40 3414724000 37587 142.82 86100 92700 86100 111800 60200 86000 90848.43 15.23 0 -4876 88800 87400 86700 85300 84600 87050 84950 329 25800 2500 65360 100 1 13174420 12055 5.67 1.40 12 0.29 16131.00 65569.00 136500 20231227 -32.97 86000 20241209 6.40 130900 -30.10 20240102 86000 6.40 20241209 137800 -33.60 20231226 86000 6.40 20241209 0.64 N 185750 2500 329 억 2005997 N N 129 N 00 N
3 20241210 150857 55 30.00 KOSPI200 의약품 N N N Y 40 N 92000 6000 2 6.98 3212394900 35382 134.44 86100 92700 86100 111800 60200 86000 90791.78 15.23 0 -5094 88800 87400 86700 85300 84600 87050 84950 329 25800 2500 65360 100 1 13174420 12120 5.70 1.40 12 0.27 16131.00 65569.00 136500 20231227 -32.60 86000 20241209 6.98 130900 -29.72 20240102 86000 6.98 20241209 137800 -33.24 20231226 86000 6.98 20241209 0.64 N 185750 2500 329 억 2005997 N N 183 N 00 N
4 20241210 140857 55 30.00 KOSPI200 의약품 N N N Y 40 N 91600 5600 2 6.51 2730060700 30138 114.51 86100 92700 86100 111800 60200 86000 90585.33 15.23 0 -2545 88800 87400 86700 85300 84600 87050 84950 329 25800 2500 65360 100 1 13174420 12068 5.68 1.40 12 0.23 16131.00 65569.00 136500 20231227 -32.89 86000 20241209 6.51 130900 -30.02 20240102 86000 6.51 20241209 137800 -33.53 20231226 86000 6.51 20241209 0.64 N 185750 2500 329 억 2005997 N N 183 N 00 N
5 20241210 130857 55 30.00 KOSPI200 의약품 N N N Y 40 N 92400 6400 2 7.44 2233489400 24735 93.99 86100 92700 86100 111800 60200 86000 90296.72 15.23 0 22 88800 87400 86700 85300 84600 87050 84950 329 25800 2500 65360 100 1 13174420 12173 5.73 1.41 12 0.19 16131.00 65569.00 136500 20231227 -32.31 86000 20241209 7.44 130900 -29.41 20240102 86000 7.44 20241209 137800 -32.95 20231226 86000 7.44 20241209 0.64 N 185750 2500 329 억 2005997 N N 183 N 00 N
6 20241210 120857 55 30.00 KOSPI200 의약품 N N N Y 40 N 91700 5700 2 6.63 1700141600 18954 72.02 86100 92000 86100 111800 60200 86000 89698.30 15.23 0 1999 88800 87400 86700 85300 84600 87050 84950 329 25800 2500 65360 100 1 13174420 12081 5.68 1.40 12 0.14 16131.00 65569.00 136500 20231227 -32.82 86000 20241209 6.63 130900 -29.95 20240102 86000 6.63 20241209 137800 -33.45 20231226 86000 6.63 20241209 0.64 N 185750 2500 329 억 2005997 N N 183 N 00 N
7 20241210 110856 55 30.00 KOSPI200 의약품 N N N Y 40 N 91100 5100 2 5.93 1174721700 13214 50.21 86100 91300 86100 111800 60200 86000 88899.78 15.23 0 2804 88800 87400 86700 85300 84600 87050 84950 329 25800 2500 65360 100 1 13174420 12002 5.65 1.39 12 0.10 16131.00 65569.00 136500 20231227 -33.26 86000 20241209 5.93 130900 -30.40 20240102 86000 5.93 20241209 137800 -33.89 20231226 86000 5.93 20241209 0.64 N 185750 2500 329 억 2005997 N N 183 N 00 N
8 20241210 100857 55 30.00 KOSPI200 의약품 N N N Y 40 N 89000 3000 2 3.49 665948300 7559 28.72 86100 89400 86100 111800 60200 86000 88100.05 15.23 0 2435 88800 87400 86700 85300 84600 87050 84950 329 25800 2500 65360 100 1 13174420 11725 5.52 1.36 12 0.06 16131.00 65569.00 136500 20231227 -34.80 86000 20241209 3.49 130900 -32.01 20240102 86000 3.49 20241209 137800 -35.41 20231226 86000 3.49 20241209 0.64 N 185750 2500 329 억 2005997 N N 183 N 00 N
9 20241210 090902 55 30.00 KOSPI200 의약품 N N N Y 40 N 88100 2100 2 2.44 189650700 2181 8.29 86100 88800 86100 111800 60200 86000 86955.85 15.23 0 1107 88800 87400 86700 85300 84600 87050 84950 329 25800 2500 65360 100 1 13174420 11607 5.46 1.34 12 0.02 16131.00 65569.00 136500 20231227 -35.46 86000 20241209 2.44 130900 -32.70 20240102 86000 2.44 20241209 137800 -36.07 20231226 86000 2.44 20241209 0.64 N 185750 2500 329 억 2005997 N N 183 N 00 N
10 20241209 160854 55 30.00 KOSPI200 신저가 의약품 N N N Y 40 N 86000 -3300 5 -3.70 2269567800 26146 90.46 88100 88100 86000 116000 62600 89300 86804.46 15.25 0 247 92966 91132 89566 87732 86166 90350 86950 329 26700 2500 67860 100 1 13174420 11330 5.33 1.31 12 0.20 16131.00 65569.00 136500 20231227 -37.00 86000 20241209 0.00 130900 -34.30 20240102 86000 0.00 20241209 137800 -37.59 20231226 86000 0.00 20241209 0.64 N 185750 2500 329 억 2009650 N N 183 N 00 N
11 20241209 150854 55 30.00 KOSPI200 신저가 의약품 N N N Y 40 N 86500 -2800 5 -3.14 2025776500 23315 80.66 88100 88100 86300 116000 62600 89300 86887.26 15.25 0 -10 92966 91132 89566 87732 86166 90350 86950 329 26700 2500 67860 100 1 13174420 11396 5.36 1.32 12 0.18 16131.00 65569.00 136500 20231227 -36.63 86300 20241209 0.23 130900 -33.92 20240102 86300 0.23 20241209 137800 -37.23 20231226 86300 0.23 20241209 0.64 N 185750 2500 329 억 2009650 N N 167 N 00 N
12 20241209 140856 55 30.00 KOSPI200 신저가 의약품 N N N Y 40 N 86700 -2600 5 -2.91 1664196400 19141 66.22 88100 88100 86600 116000 62600 89300 86944.07 15.25 0 1460 92966 91132 89566 87732 86166 90350 86950 329 26700 2500 67860 100 1 13174420 11422 5.37 1.32 12 0.15 16131.00 65569.00 136500 20231227 -36.48 86600 20241209 0.12 130900 -33.77 20240102 86600 0.12 20241209 137800 -37.08 20231226 86600 0.12 20241209 0.64 N 185750 2500 329 억 2009650 N N 167 N 00 N