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
249420/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
20241210,161005,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,11090,440,2,4.13,670370050,61207,50.27,10700,11110,10600,13840,7460,10650,10952.50,3.82,0,21763,11550,11100,10830,10380,10110,10965,10245,281,3190,1000,7660,10,1,28062501,3112,-3.94,1.81,12,0.22,-2813.00,6124.00,20500,20240820,-45.90,10560,20241209,5.02,20500,-45.90,20240820,10560,5.02,20241209,20500,-45.90,20240820,10560,5.02,20241209,0.03,N,249420,1000,280 억,,1071795,N,N,140,N,00,N
20241210,151009,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,11080,430,2,4.04,650603620,59424,48.80,10700,11110,10600,13840,7460,10650,10948.50,3.82,0,21411,11550,11100,10830,10380,10110,10965,10245,281,3190,1000,7660,10,1,28062501,3109,-3.94,1.81,12,0.21,-2813.00,6124.00,20500,20240820,-45.95,10560,20241209,4.92,20500,-45.95,20240820,10560,4.92,20241209,20500,-45.95,20240820,10560,4.92,20241209,0.03,N,249420,1000,280 억,,1071795,N,N,198,N,00,N
20241210,141008,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,11070,420,2,3.94,596285280,54520,44.77,10700,11080,10600,13840,7460,10650,10937.00,3.82,0,20098,11550,11100,10830,10380,10110,10965,10245,281,3190,1000,7660,10,1,28062501,3107,-3.94,1.81,12,0.19,-2813.00,6124.00,20500,20240820,-46.00,10560,20241209,4.83,20500,-46.00,20240820,10560,4.83,20241209,20500,-46.00,20240820,10560,4.83,20241209,0.03,N,249420,1000,280 억,,1071795,N,N,198,N,00,N
20241210,131009,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,11010,360,2,3.38,508622840,46583,38.26,10700,11080,10600,13840,7460,10650,10918.64,3.82,0,13083,11550,11100,10830,10380,10110,10965,10245,281,3190,1000,7660,10,1,28062501,3090,-3.91,1.80,12,0.17,-2813.00,6124.00,20500,20240820,-46.29,10560,20241209,4.26,20500,-46.29,20240820,10560,4.26,20241209,20500,-46.29,20240820,10560,4.26,20241209,0.03,N,249420,1000,280 억,,1071795,N,N,198,N,00,N
20241210,121008,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,10960,310,2,2.91,459613560,42122,34.59,10700,11080,10600,13840,7460,10650,10911.48,3.82,0,11207,11550,11100,10830,10380,10110,10965,10245,281,3190,1000,7660,10,1,28062501,3076,-3.90,1.79,12,0.15,-2813.00,6124.00,20500,20240820,-46.54,10560,20241209,3.79,20500,-46.54,20240820,10560,3.79,20241209,20500,-46.54,20240820,10560,3.79,20241209,0.03,N,249420,1000,280 억,,1071795,N,N,198,N,00,N
20241210,111007,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,10990,340,2,3.19,397731990,36506,29.98,10700,11060,10600,13840,7460,10650,10894.98,3.82,0,11031,11550,11100,10830,10380,10110,10965,10245,281,3190,1000,7660,10,1,28062501,3084,-3.91,1.79,12,0.13,-2813.00,6124.00,20500,20240820,-46.39,10560,20241209,4.07,20500,-46.39,20240820,10560,4.07,20241209,20500,-46.39,20240820,10560,4.07,20241209,0.03,N,249420,1000,280 억,,1071795,N,N,198,N,00,N
20241210,101008,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,10910,260,2,2.44,203726020,18821,15.46,10700,10910,10600,13840,7460,10650,10824.40,3.82,0,8445,11550,11100,10830,10380,10110,10965,10245,281,3190,1000,7660,10,1,28062501,3062,-3.88,1.78,12,0.07,-2813.00,6124.00,20500,20240820,-46.78,10560,20241209,3.31,20500,-46.78,20240820,10560,3.31,20241209,20500,-46.78,20240820,10560,3.31,20241209,0.03,N,249420,1000,280 억,,1071795,N,N,198,N,00,N
20241210,091015,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,10780,130,2,1.22,31783930,2943,2.42,10700,10870,10700,13840,7460,10650,10799.84,3.82,0,1610,11550,11100,10830,10380,10110,10965,10245,281,3190,1000,7660,10,1,28062501,3025,-3.83,1.76,12,0.01,-2813.00,6124.00,20500,20240820,-47.41,10560,20241209,2.08,20500,-47.41,20240820,10560,2.08,20241209,20500,-47.41,20240820,10560,2.08,20241209,0.03,N,249420,1000,280 억,,1071795,N,N,198,N,00,N
20241209,161005,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,10650,-650,5,-5.75,1293304450,120423,140.29,11010,11280,10560,14690,7910,11300,10740.24,3.81,0,2585,11906,11602,11376,11072,10846,11490,10960,281,3390,1000,8130,10,1,28062501,2989,-3.79,1.74,12,0.43,-2813.00,6124.00,20500,20240820,-48.05,10560,20241209,0.85,20500,-48.05,20240820,10560,0.85,20241209,20500,-48.05,20240820,10560,0.85,20241209,0.03,N,249420,1000,280 억,,1068383,N,N,198,N,00,N
20241209,151006,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,10600,-700,5,-6.19,1221706510,113692,132.45,11010,11280,10560,14690,7910,11300,10745.76,3.81,0,2417,11906,11602,11376,11072,10846,11490,10960,281,3390,1000,8130,10,1,28062501,2975,-3.77,1.73,12,0.41,-2813.00,6124.00,20500,20240820,-48.29,10560,20241209,0.38,20500,-48.29,20240820,10560,0.38,20241209,20500,-48.29,20240820,10560,0.38,20241209,0.03,N,249420,1000,280 억,,1068383,N,N,143,N,00,N
20241209,141007,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,10650,-650,5,-5.75,1073926380,99757,116.22,11010,11280,10600,14690,7910,11300,10765.42,3.81,0,922,11906,11602,11376,11072,10846,11490,10960,281,3390,1000,8130,10,1,28062501,2989,-3.79,1.74,12,0.36,-2813.00,6124.00,20500,20240820,-48.05,10600,20241209,0.47,20500,-48.05,20240820,10600,0.47,20241209,20500,-48.05,20240820,10600,0.47,20241209,0.03,N,249420,1000,280 억,,1068383,N,N,143,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 161005 57 100.00 KOSPI 의약품 N N N N N 11090 440 2 4.13 670370050 61207 50.27 10700 11110 10600 13840 7460 10650 10952.50 3.82 0 21763 11550 11100 10830 10380 10110 10965 10245 281 3190 1000 7660 10 1 28062501 3112 -3.94 1.81 12 0.22 -2813.00 6124.00 20500 20240820 -45.90 10560 20241209 5.02 20500 -45.90 20240820 10560 5.02 20241209 20500 -45.90 20240820 10560 5.02 20241209 0.03 N 249420 1000 280 억 1071795 N N 140 N 00 N
3 20241210 151009 57 100.00 KOSPI 의약품 N N N N N 11080 430 2 4.04 650603620 59424 48.80 10700 11110 10600 13840 7460 10650 10948.50 3.82 0 21411 11550 11100 10830 10380 10110 10965 10245 281 3190 1000 7660 10 1 28062501 3109 -3.94 1.81 12 0.21 -2813.00 6124.00 20500 20240820 -45.95 10560 20241209 4.92 20500 -45.95 20240820 10560 4.92 20241209 20500 -45.95 20240820 10560 4.92 20241209 0.03 N 249420 1000 280 억 1071795 N N 198 N 00 N
4 20241210 141008 57 100.00 KOSPI 의약품 N N N N N 11070 420 2 3.94 596285280 54520 44.77 10700 11080 10600 13840 7460 10650 10937.00 3.82 0 20098 11550 11100 10830 10380 10110 10965 10245 281 3190 1000 7660 10 1 28062501 3107 -3.94 1.81 12 0.19 -2813.00 6124.00 20500 20240820 -46.00 10560 20241209 4.83 20500 -46.00 20240820 10560 4.83 20241209 20500 -46.00 20240820 10560 4.83 20241209 0.03 N 249420 1000 280 억 1071795 N N 198 N 00 N
5 20241210 131009 57 100.00 KOSPI 의약품 N N N N N 11010 360 2 3.38 508622840 46583 38.26 10700 11080 10600 13840 7460 10650 10918.64 3.82 0 13083 11550 11100 10830 10380 10110 10965 10245 281 3190 1000 7660 10 1 28062501 3090 -3.91 1.80 12 0.17 -2813.00 6124.00 20500 20240820 -46.29 10560 20241209 4.26 20500 -46.29 20240820 10560 4.26 20241209 20500 -46.29 20240820 10560 4.26 20241209 0.03 N 249420 1000 280 억 1071795 N N 198 N 00 N
6 20241210 121008 57 100.00 KOSPI 의약품 N N N N N 10960 310 2 2.91 459613560 42122 34.59 10700 11080 10600 13840 7460 10650 10911.48 3.82 0 11207 11550 11100 10830 10380 10110 10965 10245 281 3190 1000 7660 10 1 28062501 3076 -3.90 1.79 12 0.15 -2813.00 6124.00 20500 20240820 -46.54 10560 20241209 3.79 20500 -46.54 20240820 10560 3.79 20241209 20500 -46.54 20240820 10560 3.79 20241209 0.03 N 249420 1000 280 억 1071795 N N 198 N 00 N
7 20241210 111007 57 100.00 KOSPI 의약품 N N N N N 10990 340 2 3.19 397731990 36506 29.98 10700 11060 10600 13840 7460 10650 10894.98 3.82 0 11031 11550 11100 10830 10380 10110 10965 10245 281 3190 1000 7660 10 1 28062501 3084 -3.91 1.79 12 0.13 -2813.00 6124.00 20500 20240820 -46.39 10560 20241209 4.07 20500 -46.39 20240820 10560 4.07 20241209 20500 -46.39 20240820 10560 4.07 20241209 0.03 N 249420 1000 280 억 1071795 N N 198 N 00 N
8 20241210 101008 57 100.00 KOSPI 의약품 N N N N N 10910 260 2 2.44 203726020 18821 15.46 10700 10910 10600 13840 7460 10650 10824.40 3.82 0 8445 11550 11100 10830 10380 10110 10965 10245 281 3190 1000 7660 10 1 28062501 3062 -3.88 1.78 12 0.07 -2813.00 6124.00 20500 20240820 -46.78 10560 20241209 3.31 20500 -46.78 20240820 10560 3.31 20241209 20500 -46.78 20240820 10560 3.31 20241209 0.03 N 249420 1000 280 억 1071795 N N 198 N 00 N
9 20241210 091015 57 100.00 KOSPI 의약품 N N N N N 10780 130 2 1.22 31783930 2943 2.42 10700 10870 10700 13840 7460 10650 10799.84 3.82 0 1610 11550 11100 10830 10380 10110 10965 10245 281 3190 1000 7660 10 1 28062501 3025 -3.83 1.76 12 0.01 -2813.00 6124.00 20500 20240820 -47.41 10560 20241209 2.08 20500 -47.41 20240820 10560 2.08 20241209 20500 -47.41 20240820 10560 2.08 20241209 0.03 N 249420 1000 280 억 1071795 N N 198 N 00 N
10 20241209 161005 57 100.00 KOSPI 신저가 의약품 N N N N N 10650 -650 5 -5.75 1293304450 120423 140.29 11010 11280 10560 14690 7910 11300 10740.24 3.81 0 2585 11906 11602 11376 11072 10846 11490 10960 281 3390 1000 8130 10 1 28062501 2989 -3.79 1.74 12 0.43 -2813.00 6124.00 20500 20240820 -48.05 10560 20241209 0.85 20500 -48.05 20240820 10560 0.85 20241209 20500 -48.05 20240820 10560 0.85 20241209 0.03 N 249420 1000 280 억 1068383 N N 198 N 00 N
11 20241209 151006 57 100.00 KOSPI 신저가 의약품 N N N N N 10600 -700 5 -6.19 1221706510 113692 132.45 11010 11280 10560 14690 7910 11300 10745.76 3.81 0 2417 11906 11602 11376 11072 10846 11490 10960 281 3390 1000 8130 10 1 28062501 2975 -3.77 1.73 12 0.41 -2813.00 6124.00 20500 20240820 -48.29 10560 20241209 0.38 20500 -48.29 20240820 10560 0.38 20241209 20500 -48.29 20240820 10560 0.38 20241209 0.03 N 249420 1000 280 억 1068383 N N 143 N 00 N
12 20241209 141007 57 100.00 KOSPI 신저가 의약품 N N N N N 10650 -650 5 -5.75 1073926380 99757 116.22 11010 11280 10600 14690 7910 11300 10765.42 3.81 0 922 11906 11602 11376 11072 10846 11490 10960 281 3390 1000 8130 10 1 28062501 2989 -3.79 1.74 12 0.36 -2813.00 6124.00 20500 20240820 -48.05 10600 20241209 0.47 20500 -48.05 20240820 10600 0.47 20241209 20500 -48.05 20240820 10600 0.47 20241209 0.03 N 249420 1000 280 억 1068383 N N 143 N 00 N