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
207940/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
20241210,160919,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,959000,6000,2,0.63,82090952000,85851,72.34,962000,966000,946000,1238000,668000,953000,956199.23,13.28,-1702,1110,990333,971666,956333,937666,922333,981000,947000,1779,285000,2500,743340,1000,1,71174000,682559,79.58,6.94,12,0.12,12051.00,138119.00,1113000,20241022,-13.84,698000,20231214,37.39,1113000,-13.84,20241022,721000,33.01,20240530,1113000,-13.84,20241022,698000,37.39,20231214,0.07,N,207940,2500,1779 억,,9452255,N,N,470,N,00,N
20241210,150921,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,958000,5000,2,0.52,73225281000,76603,64.55,962000,966000,946000,1238000,668000,953000,955906.37,13.28,-1702,121,990333,971666,956333,937666,922333,981000,947000,1779,285000,2500,743340,1000,1,71174000,681847,79.50,6.94,12,0.11,12051.00,138119.00,1113000,20241022,-13.93,698000,20231214,37.25,1113000,-13.93,20241022,721000,32.87,20240530,1113000,-13.93,20241022,698000,37.25,20231214,0.07,N,207940,2500,1779 억,,9452255,N,N,965,N,00,N
20241210,140920,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,955000,2000,2,0.21,61769758000,64644,54.47,962000,966000,946000,1238000,668000,953000,955537.57,13.28,-1702,-1410,990333,971666,956333,937666,922333,981000,947000,1779,285000,2500,743340,1000,1,71174000,679712,79.25,6.91,12,0.09,12051.00,138119.00,1113000,20241022,-14.20,698000,20231214,36.82,1113000,-14.20,20241022,721000,32.45,20240530,1113000,-14.20,20241022,698000,36.82,20231214,0.07,N,207940,2500,1779 억,,9452255,N,N,965,N,00,N
20241210,130921,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,951000,-2000,5,-0.21,54008539000,56507,47.61,962000,966000,946000,1238000,668000,953000,955785.18,13.28,-1702,-3197,990333,971666,956333,937666,922333,981000,947000,1779,285000,2500,743340,1000,1,71174000,676865,78.91,6.89,12,0.08,12051.00,138119.00,1113000,20241022,-14.56,698000,20231214,36.25,1113000,-14.56,20241022,721000,31.90,20240530,1113000,-14.56,20241022,698000,36.25,20231214,0.07,N,207940,2500,1779 억,,9452255,N,N,965,N,00,N
20241210,120920,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,949000,-4000,5,-0.42,48387464000,50592,42.63,962000,966000,946000,1238000,668000,953000,956425.54,13.28,-1702,-3637,990333,971666,956333,937666,922333,981000,947000,1779,285000,2500,743340,1000,1,71174000,675441,78.75,6.87,12,0.07,12051.00,138119.00,1113000,20241022,-14.73,698000,20231214,35.96,1113000,-14.73,20241022,721000,31.62,20240530,1113000,-14.73,20241022,698000,35.96,20231214,0.07,N,207940,2500,1779 억,,9452255,N,N,965,N,00,N
20241210,110919,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,952000,-1000,5,-0.10,37367924000,38982,32.85,962000,966000,952000,1238000,668000,953000,958595.04,13.28,-1702,115,990333,971666,956333,937666,922333,981000,947000,1779,285000,2500,743340,1000,1,71174000,677576,79.00,6.89,12,0.05,12051.00,138119.00,1113000,20241022,-14.47,698000,20231214,36.39,1113000,-14.47,20241022,721000,32.04,20240530,1113000,-14.47,20241022,698000,36.39,20231214,0.07,N,207940,2500,1779 억,,9452255,N,N,965,N,00,N
20241210,100920,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,961000,8000,2,0.84,22208781000,23124,19.48,962000,966000,954000,1238000,668000,953000,960422.86,13.28,-1702,2431,990333,971666,956333,937666,922333,981000,947000,1779,285000,2500,743340,1000,1,71174000,683982,79.74,6.96,12,0.03,12051.00,138119.00,1113000,20241022,-13.66,698000,20231214,37.68,1113000,-13.66,20241022,721000,33.29,20240530,1113000,-13.66,20241022,698000,37.68,20231214,0.07,N,207940,2500,1779 억,,9452255,N,N,965,N,00,N
20241210,090926,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,961000,8000,2,0.84,7349422000,7659,6.45,962000,964000,954000,1238000,668000,953000,959584.14,13.28,-1702,1284,990333,971666,956333,937666,922333,981000,947000,1779,285000,2500,743340,1000,1,71174000,683982,79.74,6.96,12,0.01,12051.00,138119.00,1113000,20241022,-13.66,698000,20231214,37.68,1113000,-13.66,20241022,721000,33.29,20240530,1113000,-13.66,20241022,698000,37.68,20231214,0.07,N,207940,2500,1779 억,,9452255,N,N,965,N,00,N
20241209,160917,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,953000,-9000,5,-0.94,113458693000,118495,149.64,942000,975000,941000,1250000,674000,962000,957502.29,13.25,-2346,12652,995333,978666,967333,950666,939333,973000,945000,1779,288000,2500,750360,1000,1,71174000,678288,79.08,6.90,12,0.17,12051.00,138119.00,1113000,20241022,-14.38,698000,20231214,36.53,1113000,-14.38,20241022,721000,32.18,20240530,1113000,-14.38,20241022,698000,36.53,20231214,0.07,N,207940,2500,1779 억,,9430862,N,N,965,N,00,N
20241209,150918,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,956000,-6000,5,-0.62,100168806000,104554,132.04,942000,975000,941000,1250000,674000,962000,958058.06,13.25,-2346,12724,995333,978666,967333,950666,939333,973000,945000,1779,288000,2500,750360,1000,1,71174000,680423,79.33,6.92,12,0.15,12051.00,138119.00,1113000,20241022,-14.11,698000,20231214,36.96,1113000,-14.11,20241022,721000,32.59,20240530,1113000,-14.11,20241022,698000,36.96,20231214,0.07,N,207940,2500,1779 억,,9430862,N,N,190,N,00,N
20241209,140919,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,951000,-11000,5,-1.14,84603932000,88258,111.46,942000,975000,941000,1250000,674000,962000,958597.84,13.25,-2346,11132,995333,978666,967333,950666,939333,973000,945000,1779,288000,2500,750360,1000,1,71174000,676865,78.91,6.89,12,0.12,12051.00,138119.00,1113000,20241022,-14.56,698000,20231214,36.25,1113000,-14.56,20241022,721000,31.90,20240530,1113000,-14.56,20241022,698000,36.25,20231214,0.07,N,207940,2500,1779 억,,9430862,N,N,190,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 160919 55 20.00 KOSPI200 의약품 N N N Y 40 Y 959000 6000 2 0.63 82090952000 85851 72.34 962000 966000 946000 1238000 668000 953000 956199.23 13.28 -1702 1110 990333 971666 956333 937666 922333 981000 947000 1779 285000 2500 743340 1000 1 71174000 682559 79.58 6.94 12 0.12 12051.00 138119.00 1113000 20241022 -13.84 698000 20231214 37.39 1113000 -13.84 20241022 721000 33.01 20240530 1113000 -13.84 20241022 698000 37.39 20231214 0.07 N 207940 2500 1779 억 9452255 N N 470 N 00 N
3 20241210 150921 55 20.00 KOSPI200 의약품 N N N Y 40 Y 958000 5000 2 0.52 73225281000 76603 64.55 962000 966000 946000 1238000 668000 953000 955906.37 13.28 -1702 121 990333 971666 956333 937666 922333 981000 947000 1779 285000 2500 743340 1000 1 71174000 681847 79.50 6.94 12 0.11 12051.00 138119.00 1113000 20241022 -13.93 698000 20231214 37.25 1113000 -13.93 20241022 721000 32.87 20240530 1113000 -13.93 20241022 698000 37.25 20231214 0.07 N 207940 2500 1779 억 9452255 N N 965 N 00 N
4 20241210 140920 55 20.00 KOSPI200 의약품 N N N Y 40 Y 955000 2000 2 0.21 61769758000 64644 54.47 962000 966000 946000 1238000 668000 953000 955537.57 13.28 -1702 -1410 990333 971666 956333 937666 922333 981000 947000 1779 285000 2500 743340 1000 1 71174000 679712 79.25 6.91 12 0.09 12051.00 138119.00 1113000 20241022 -14.20 698000 20231214 36.82 1113000 -14.20 20241022 721000 32.45 20240530 1113000 -14.20 20241022 698000 36.82 20231214 0.07 N 207940 2500 1779 억 9452255 N N 965 N 00 N
5 20241210 130921 55 20.00 KOSPI200 의약품 N N N Y 40 Y 951000 -2000 5 -0.21 54008539000 56507 47.61 962000 966000 946000 1238000 668000 953000 955785.18 13.28 -1702 -3197 990333 971666 956333 937666 922333 981000 947000 1779 285000 2500 743340 1000 1 71174000 676865 78.91 6.89 12 0.08 12051.00 138119.00 1113000 20241022 -14.56 698000 20231214 36.25 1113000 -14.56 20241022 721000 31.90 20240530 1113000 -14.56 20241022 698000 36.25 20231214 0.07 N 207940 2500 1779 억 9452255 N N 965 N 00 N
6 20241210 120920 55 20.00 KOSPI200 의약품 N N N Y 40 Y 949000 -4000 5 -0.42 48387464000 50592 42.63 962000 966000 946000 1238000 668000 953000 956425.54 13.28 -1702 -3637 990333 971666 956333 937666 922333 981000 947000 1779 285000 2500 743340 1000 1 71174000 675441 78.75 6.87 12 0.07 12051.00 138119.00 1113000 20241022 -14.73 698000 20231214 35.96 1113000 -14.73 20241022 721000 31.62 20240530 1113000 -14.73 20241022 698000 35.96 20231214 0.07 N 207940 2500 1779 억 9452255 N N 965 N 00 N
7 20241210 110919 55 20.00 KOSPI200 의약품 N N N Y 40 Y 952000 -1000 5 -0.10 37367924000 38982 32.85 962000 966000 952000 1238000 668000 953000 958595.04 13.28 -1702 115 990333 971666 956333 937666 922333 981000 947000 1779 285000 2500 743340 1000 1 71174000 677576 79.00 6.89 12 0.05 12051.00 138119.00 1113000 20241022 -14.47 698000 20231214 36.39 1113000 -14.47 20241022 721000 32.04 20240530 1113000 -14.47 20241022 698000 36.39 20231214 0.07 N 207940 2500 1779 억 9452255 N N 965 N 00 N
8 20241210 100920 55 20.00 KOSPI200 의약품 N N N Y 40 Y 961000 8000 2 0.84 22208781000 23124 19.48 962000 966000 954000 1238000 668000 953000 960422.86 13.28 -1702 2431 990333 971666 956333 937666 922333 981000 947000 1779 285000 2500 743340 1000 1 71174000 683982 79.74 6.96 12 0.03 12051.00 138119.00 1113000 20241022 -13.66 698000 20231214 37.68 1113000 -13.66 20241022 721000 33.29 20240530 1113000 -13.66 20241022 698000 37.68 20231214 0.07 N 207940 2500 1779 억 9452255 N N 965 N 00 N
9 20241210 090926 55 20.00 KOSPI200 의약품 N N N Y 40 Y 961000 8000 2 0.84 7349422000 7659 6.45 962000 964000 954000 1238000 668000 953000 959584.14 13.28 -1702 1284 990333 971666 956333 937666 922333 981000 947000 1779 285000 2500 743340 1000 1 71174000 683982 79.74 6.96 12 0.01 12051.00 138119.00 1113000 20241022 -13.66 698000 20231214 37.68 1113000 -13.66 20241022 721000 33.29 20240530 1113000 -13.66 20241022 698000 37.68 20231214 0.07 N 207940 2500 1779 억 9452255 N N 965 N 00 N
10 20241209 160917 55 20.00 KOSPI200 의약품 N N N Y 40 Y 953000 -9000 5 -0.94 113458693000 118495 149.64 942000 975000 941000 1250000 674000 962000 957502.29 13.25 -2346 12652 995333 978666 967333 950666 939333 973000 945000 1779 288000 2500 750360 1000 1 71174000 678288 79.08 6.90 12 0.17 12051.00 138119.00 1113000 20241022 -14.38 698000 20231214 36.53 1113000 -14.38 20241022 721000 32.18 20240530 1113000 -14.38 20241022 698000 36.53 20231214 0.07 N 207940 2500 1779 억 9430862 N N 965 N 00 N
11 20241209 150918 55 20.00 KOSPI200 의약품 N N N Y 40 Y 956000 -6000 5 -0.62 100168806000 104554 132.04 942000 975000 941000 1250000 674000 962000 958058.06 13.25 -2346 12724 995333 978666 967333 950666 939333 973000 945000 1779 288000 2500 750360 1000 1 71174000 680423 79.33 6.92 12 0.15 12051.00 138119.00 1113000 20241022 -14.11 698000 20231214 36.96 1113000 -14.11 20241022 721000 32.59 20240530 1113000 -14.11 20241022 698000 36.96 20231214 0.07 N 207940 2500 1779 억 9430862 N N 190 N 00 N
12 20241209 140919 55 20.00 KOSPI200 의약품 N N N Y 40 Y 951000 -11000 5 -1.14 84603932000 88258 111.46 942000 975000 941000 1250000 674000 962000 958597.84 13.25 -2346 11132 995333 978666 967333 950666 939333 973000 945000 1779 288000 2500 750360 1000 1 71174000 676865 78.91 6.89 12 0.12 12051.00 138119.00 1113000 20241022 -14.56 698000 20231214 36.25 1113000 -14.56 20241022 721000 31.90 20240530 1113000 -14.56 20241022 698000 36.25 20231214 0.07 N 207940 2500 1779 억 9430862 N N 190 N 00 N