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
234080/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
20241210,160951,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,10960,260,2,2.43,329801960,30295,48.59,10710,11010,10710,13910,7490,10700,10886.35,3.28,0,3231,11006,10852,10766,10612,10526,10810,10570,396,3210,2500,8130,10,1,15834554,1735,6.17,1.04,12,0.19,1777.00,10492.00,13550,20240219,-19.11,10680,20241209,2.62,13550,-19.11,20240219,10680,2.62,20241209,13550,-19.11,20240219,10680,2.62,20241209,0.33,N,234080,2500,395 억,,518857,N,N,0,N,00,N
20241210,150954,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,10950,250,2,2.34,324551100,29815,47.82,10710,11010,10710,13910,7490,10700,10885.50,3.28,0,2947,11006,10852,10766,10612,10526,10810,10570,396,3210,2500,8130,10,1,15834554,1734,6.16,1.04,12,0.19,1777.00,10492.00,13550,20240219,-19.19,10680,20241209,2.53,13550,-19.19,20240219,10680,2.53,20241209,13550,-19.19,20240219,10680,2.53,20241209,0.33,N,234080,2500,395 억,,518857,N,N,0,N,00,N
20241210,140954,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,10930,230,2,2.15,301788590,27734,44.48,10710,11010,10710,13910,7490,10700,10881.54,3.28,0,1943,11006,10852,10766,10612,10526,10810,10570,396,3210,2500,8130,10,1,15834554,1731,6.15,1.04,12,0.18,1777.00,10492.00,13550,20240219,-19.34,10680,20241209,2.34,13550,-19.34,20240219,10680,2.34,20241209,13550,-19.34,20240219,10680,2.34,20241209,0.33,N,234080,2500,395 억,,518857,N,N,0,N,00,N
20241210,130954,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,10900,200,2,1.87,267497470,24591,39.44,10710,11010,10710,13910,7490,10700,10877.86,3.28,0,231,11006,10852,10766,10612,10526,10810,10570,396,3210,2500,8130,10,1,15834554,1726,6.13,1.04,12,0.16,1777.00,10492.00,13550,20240219,-19.56,10680,20241209,2.06,13550,-19.56,20240219,10680,2.06,20241209,13550,-19.56,20240219,10680,2.06,20241209,0.33,N,234080,2500,395 억,,518857,N,N,0,N,00,N
20241210,120953,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,10900,200,2,1.87,225385470,20725,33.24,10710,11010,10710,13910,7490,10700,10875.05,3.28,0,-1300,11006,10852,10766,10612,10526,10810,10570,396,3210,2500,8130,10,1,15834554,1726,6.13,1.04,12,0.13,1777.00,10492.00,13550,20240219,-19.56,10680,20241209,2.06,13550,-19.56,20240219,10680,2.06,20241209,13550,-19.56,20240219,10680,2.06,20241209,0.33,N,234080,2500,395 억,,518857,N,N,0,N,00,N
20241210,110953,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,10890,190,2,1.78,168400350,15506,24.87,10710,11010,10710,13910,7490,10700,10860.33,3.28,0,-736,11006,10852,10766,10612,10526,10810,10570,396,3210,2500,8130,10,1,15834554,1724,6.13,1.04,12,0.10,1777.00,10492.00,13550,20240219,-19.63,10680,20241209,1.97,13550,-19.63,20240219,10680,1.97,20241209,13550,-19.63,20240219,10680,1.97,20241209,0.33,N,234080,2500,395 억,,518857,N,N,0,N,00,N
20241210,100953,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,10980,280,2,2.62,98442770,9076,14.56,10710,11000,10710,13910,7490,10700,10846.49,3.28,0,1393,11006,10852,10766,10612,10526,10810,10570,396,3210,2500,8130,10,1,15834554,1739,6.18,1.05,12,0.06,1777.00,10492.00,13550,20240219,-18.97,10680,20241209,2.81,13550,-18.97,20240219,10680,2.81,20241209,13550,-18.97,20240219,10680,2.81,20241209,0.33,N,234080,2500,395 억,,518857,N,N,0,N,00,N
20241210,091000,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,10840,140,2,1.31,10233870,943,1.51,10710,10890,10710,13910,7490,10700,10852.46,3.28,0,73,11006,10852,10766,10612,10526,10810,10570,396,3210,2500,8130,10,1,15834554,1716,6.10,1.03,12,0.01,1777.00,10492.00,13550,20240219,-20.00,10680,20241209,1.50,13550,-20.00,20240219,10680,1.50,20241209,13550,-20.00,20240219,10680,1.50,20241209,0.33,N,234080,2500,395 억,,518857,N,N,0,N,00,N
20241209,160950,55,60.00,KOSPI,신저가,의약품,N,N,N,Y,60,N,10700,-220,5,-2.01,671221720,62342,146.99,10810,10920,10680,14190,7650,10920,10766.93,3.30,0,-2417,11373,11146,10973,10746,10573,11060,10660,396,3270,2500,8290,10,1,15834554,1694,6.02,1.02,12,0.39,1777.00,10492.00,13550,20240219,-21.03,10680,20241209,0.19,13550,-21.03,20240219,10680,0.19,20241209,13550,-21.03,20240219,10680,0.19,20241209,0.34,N,234080,2500,395 억,,521859,N,N,0,N,00,N
20241209,150951,55,60.00,KOSPI,신저가,의약품,N,N,N,Y,60,N,10720,-200,5,-1.83,641134580,59532,140.36,10810,10920,10680,14190,7650,10920,10769.58,3.30,0,-2652,11373,11146,10973,10746,10573,11060,10660,396,3270,2500,8290,10,1,15834554,1697,6.03,1.02,12,0.38,1777.00,10492.00,13550,20240219,-20.89,10680,20241209,0.37,13550,-20.89,20240219,10680,0.37,20241209,13550,-20.89,20240219,10680,0.37,20241209,0.34,N,234080,2500,395 억,,521859,N,N,0,N,00,N
20241209,140952,55,60.00,KOSPI,신저가,의약품,N,N,N,Y,60,N,10730,-190,5,-1.74,552786300,51287,120.92,10810,10920,10680,14190,7650,10920,10778.29,3.30,0,-3026,11373,11146,10973,10746,10573,11060,10660,396,3270,2500,8290,10,1,15834554,1699,6.04,1.02,12,0.32,1777.00,10492.00,13550,20240219,-20.81,10680,20241209,0.47,13550,-20.81,20240219,10680,0.47,20241209,13550,-20.81,20240219,10680,0.47,20241209,0.34,N,234080,2500,395 억,,521859,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 160951 55 60.00 KOSPI 의약품 N N N Y 60 N 10960 260 2 2.43 329801960 30295 48.59 10710 11010 10710 13910 7490 10700 10886.35 3.28 0 3231 11006 10852 10766 10612 10526 10810 10570 396 3210 2500 8130 10 1 15834554 1735 6.17 1.04 12 0.19 1777.00 10492.00 13550 20240219 -19.11 10680 20241209 2.62 13550 -19.11 20240219 10680 2.62 20241209 13550 -19.11 20240219 10680 2.62 20241209 0.33 N 234080 2500 395 억 518857 N N 0 N 00 N
3 20241210 150954 55 60.00 KOSPI 의약품 N N N Y 60 N 10950 250 2 2.34 324551100 29815 47.82 10710 11010 10710 13910 7490 10700 10885.50 3.28 0 2947 11006 10852 10766 10612 10526 10810 10570 396 3210 2500 8130 10 1 15834554 1734 6.16 1.04 12 0.19 1777.00 10492.00 13550 20240219 -19.19 10680 20241209 2.53 13550 -19.19 20240219 10680 2.53 20241209 13550 -19.19 20240219 10680 2.53 20241209 0.33 N 234080 2500 395 억 518857 N N 0 N 00 N
4 20241210 140954 55 60.00 KOSPI 의약품 N N N Y 60 N 10930 230 2 2.15 301788590 27734 44.48 10710 11010 10710 13910 7490 10700 10881.54 3.28 0 1943 11006 10852 10766 10612 10526 10810 10570 396 3210 2500 8130 10 1 15834554 1731 6.15 1.04 12 0.18 1777.00 10492.00 13550 20240219 -19.34 10680 20241209 2.34 13550 -19.34 20240219 10680 2.34 20241209 13550 -19.34 20240219 10680 2.34 20241209 0.33 N 234080 2500 395 억 518857 N N 0 N 00 N
5 20241210 130954 55 60.00 KOSPI 의약품 N N N Y 60 N 10900 200 2 1.87 267497470 24591 39.44 10710 11010 10710 13910 7490 10700 10877.86 3.28 0 231 11006 10852 10766 10612 10526 10810 10570 396 3210 2500 8130 10 1 15834554 1726 6.13 1.04 12 0.16 1777.00 10492.00 13550 20240219 -19.56 10680 20241209 2.06 13550 -19.56 20240219 10680 2.06 20241209 13550 -19.56 20240219 10680 2.06 20241209 0.33 N 234080 2500 395 억 518857 N N 0 N 00 N
6 20241210 120953 55 60.00 KOSPI 의약품 N N N Y 60 N 10900 200 2 1.87 225385470 20725 33.24 10710 11010 10710 13910 7490 10700 10875.05 3.28 0 -1300 11006 10852 10766 10612 10526 10810 10570 396 3210 2500 8130 10 1 15834554 1726 6.13 1.04 12 0.13 1777.00 10492.00 13550 20240219 -19.56 10680 20241209 2.06 13550 -19.56 20240219 10680 2.06 20241209 13550 -19.56 20240219 10680 2.06 20241209 0.33 N 234080 2500 395 억 518857 N N 0 N 00 N
7 20241210 110953 55 60.00 KOSPI 의약품 N N N Y 60 N 10890 190 2 1.78 168400350 15506 24.87 10710 11010 10710 13910 7490 10700 10860.33 3.28 0 -736 11006 10852 10766 10612 10526 10810 10570 396 3210 2500 8130 10 1 15834554 1724 6.13 1.04 12 0.10 1777.00 10492.00 13550 20240219 -19.63 10680 20241209 1.97 13550 -19.63 20240219 10680 1.97 20241209 13550 -19.63 20240219 10680 1.97 20241209 0.33 N 234080 2500 395 억 518857 N N 0 N 00 N
8 20241210 100953 55 60.00 KOSPI 의약품 N N N Y 60 N 10980 280 2 2.62 98442770 9076 14.56 10710 11000 10710 13910 7490 10700 10846.49 3.28 0 1393 11006 10852 10766 10612 10526 10810 10570 396 3210 2500 8130 10 1 15834554 1739 6.18 1.05 12 0.06 1777.00 10492.00 13550 20240219 -18.97 10680 20241209 2.81 13550 -18.97 20240219 10680 2.81 20241209 13550 -18.97 20240219 10680 2.81 20241209 0.33 N 234080 2500 395 억 518857 N N 0 N 00 N
9 20241210 091000 55 60.00 KOSPI 의약품 N N N Y 60 N 10840 140 2 1.31 10233870 943 1.51 10710 10890 10710 13910 7490 10700 10852.46 3.28 0 73 11006 10852 10766 10612 10526 10810 10570 396 3210 2500 8130 10 1 15834554 1716 6.10 1.03 12 0.01 1777.00 10492.00 13550 20240219 -20.00 10680 20241209 1.50 13550 -20.00 20240219 10680 1.50 20241209 13550 -20.00 20240219 10680 1.50 20241209 0.33 N 234080 2500 395 억 518857 N N 0 N 00 N
10 20241209 160950 55 60.00 KOSPI 신저가 의약품 N N N Y 60 N 10700 -220 5 -2.01 671221720 62342 146.99 10810 10920 10680 14190 7650 10920 10766.93 3.30 0 -2417 11373 11146 10973 10746 10573 11060 10660 396 3270 2500 8290 10 1 15834554 1694 6.02 1.02 12 0.39 1777.00 10492.00 13550 20240219 -21.03 10680 20241209 0.19 13550 -21.03 20240219 10680 0.19 20241209 13550 -21.03 20240219 10680 0.19 20241209 0.34 N 234080 2500 395 억 521859 N N 0 N 00 N
11 20241209 150951 55 60.00 KOSPI 신저가 의약품 N N N Y 60 N 10720 -200 5 -1.83 641134580 59532 140.36 10810 10920 10680 14190 7650 10920 10769.58 3.30 0 -2652 11373 11146 10973 10746 10573 11060 10660 396 3270 2500 8290 10 1 15834554 1697 6.03 1.02 12 0.38 1777.00 10492.00 13550 20240219 -20.89 10680 20241209 0.37 13550 -20.89 20240219 10680 0.37 20241209 13550 -20.89 20240219 10680 0.37 20241209 0.34 N 234080 2500 395 억 521859 N N 0 N 00 N
12 20241209 140952 55 60.00 KOSPI 신저가 의약품 N N N Y 60 N 10730 -190 5 -1.74 552786300 51287 120.92 10810 10920 10680 14190 7650 10920 10778.29 3.30 0 -3026 11373 11146 10973 10746 10573 11060 10660 396 3270 2500 8290 10 1 15834554 1699 6.04 1.02 12 0.32 1777.00 10492.00 13550 20240219 -20.81 10680 20241209 0.47 13550 -20.81 20240219 10680 0.47 20241209 13550 -20.81 20240219 10680 0.47 20241209 0.34 N 234080 2500 395 억 521859 N N 0 N 00 N