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
271980/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
20241210,161029,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,10940,750,2,7.36,150059600,14060,124.80,10210,10940,10210,13240,7140,10190,10672.78,1.48,0,6314,11183,10686,10403,9906,9623,10545,9765,74,3050,500,7330,10,1,14704872,1609,32.18,0.98,12,0.10,340.00,11112.00,19870,20240411,-44.94,10120,20241209,8.10,19870,-44.94,20240411,10120,8.10,20241209,19870,-44.94,20240411,10120,8.10,20241209,0.73,N,271980,500,73 억,,218353,N,N,0,N,00,N
20241210,151032,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,10900,710,2,6.97,143906990,13496,119.79,10210,10930,10210,13240,7140,10190,10662.94,1.48,0,5930,11183,10686,10403,9906,9623,10545,9765,74,3050,500,7330,10,1,14704872,1603,32.06,0.98,12,0.09,340.00,11112.00,19870,20240411,-45.14,10120,20241209,7.71,19870,-45.14,20240411,10120,7.71,20241209,19870,-45.14,20240411,10120,7.71,20241209,0.73,N,271980,500,73 억,,218353,N,N,0,N,00,N
20241210,141031,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,10930,740,2,7.26,140648020,13196,117.13,10210,10930,10210,13240,7140,10190,10658.38,1.48,0,5726,11183,10686,10403,9906,9623,10545,9765,74,3050,500,7330,10,1,14704872,1607,32.15,0.98,12,0.09,340.00,11112.00,19870,20240411,-44.99,10120,20241209,8.00,19870,-44.99,20240411,10120,8.00,20241209,19870,-44.99,20240411,10120,8.00,20241209,0.73,N,271980,500,73 억,,218353,N,N,0,N,00,N
20241210,131032,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,10820,630,2,6.18,127727870,12005,106.56,10210,10900,10210,13240,7140,10190,10639.56,1.48,0,5065,11183,10686,10403,9906,9623,10545,9765,74,3050,500,7330,10,1,14704872,1591,31.82,0.97,12,0.08,340.00,11112.00,19870,20240411,-45.55,10120,20241209,6.92,19870,-45.55,20240411,10120,6.92,20241209,19870,-45.55,20240411,10120,6.92,20241209,0.73,N,271980,500,73 억,,218353,N,N,0,N,00,N
20241210,121031,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,10730,540,2,5.30,90408380,8523,75.65,10210,10900,10210,13240,7140,10190,10607.58,1.48,0,3700,11183,10686,10403,9906,9623,10545,9765,74,3050,500,7330,10,1,14704872,1578,31.56,0.97,12,0.06,340.00,11112.00,19870,20240411,-46.00,10120,20241209,6.03,19870,-46.00,20240411,10120,6.03,20241209,19870,-46.00,20240411,10120,6.03,20241209,0.73,N,271980,500,73 억,,218353,N,N,0,N,00,N
20241210,111031,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,10840,650,2,6.38,84379790,7965,70.70,10210,10860,10210,13240,7140,10190,10593.82,1.48,0,3640,11183,10686,10403,9906,9623,10545,9765,74,3050,500,7330,10,1,14704872,1594,31.88,0.98,12,0.05,340.00,11112.00,19870,20240411,-45.45,10120,20241209,7.11,19870,-45.45,20240411,10120,7.11,20241209,19870,-45.45,20240411,10120,7.11,20241209,0.73,N,271980,500,73 억,,218353,N,N,0,N,00,N
20241210,101031,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,10700,510,2,5.00,54548500,5193,46.09,10210,10780,10210,13240,7140,10190,10504.24,1.48,0,1997,11183,10686,10403,9906,9623,10545,9765,74,3050,500,7330,10,1,14704872,1573,31.47,0.96,12,0.04,340.00,11112.00,19870,20240411,-46.15,10120,20241209,5.73,19870,-46.15,20240411,10120,5.73,20241209,19870,-46.15,20240411,10120,5.73,20241209,0.73,N,271980,500,73 억,,218353,N,N,0,N,00,N
20241210,091038,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,10310,120,2,1.18,22545970,2188,19.42,10210,10480,10210,13240,7140,10190,10304.37,1.48,0,683,11183,10686,10403,9906,9623,10545,9765,74,3050,500,7330,10,1,14704872,1516,30.32,0.93,12,0.01,340.00,11112.00,19870,20240411,-48.11,10120,20241209,1.88,19870,-48.11,20240411,10120,1.88,20241209,19870,-48.11,20240411,10120,1.88,20241209,0.73,N,271980,500,73 억,,218353,N,N,0,N,00,N
20241209,161028,55,60.00,KOSPI,신저가,의약품,N,N,N,Y,60,N,10190,-510,5,-4.77,117017260,11251,49.20,10900,10900,10120,13910,7490,10700,10397.95,1.49,0,-397,11586,11142,10856,10412,10126,11000,10270,74,3210,500,7700,10,1,14704872,1498,29.97,0.92,12,0.08,340.00,11112.00,19870,20240411,-48.72,10120,20241209,0.69,19870,-48.72,20240411,10120,0.69,20241209,19870,-48.72,20240411,10120,0.69,20241209,0.76,N,271980,500,73 억,,218800,N,N,0,N,00,N
20241209,151030,55,60.00,KOSPI,신저가,의약품,N,N,N,Y,60,N,10240,-460,5,-4.30,102699190,9847,43.06,10900,10900,10120,13910,7490,10700,10426.74,1.49,0,-259,11586,11142,10856,10412,10126,11000,10270,74,3210,500,7700,10,1,14704872,1506,30.12,0.92,12,0.07,340.00,11112.00,19870,20240411,-48.47,10120,20241209,1.19,19870,-48.47,20240411,10120,1.19,20241209,19870,-48.47,20240411,10120,1.19,20241209,0.76,N,271980,500,73 억,,218800,N,N,0,N,00,N
20241209,141030,55,60.00,KOSPI,신저가,의약품,N,N,N,Y,60,N,10190,-510,5,-4.77,92198660,8815,38.55,10900,10900,10150,13910,7490,10700,10456.56,1.49,0,-299,11586,11142,10856,10412,10126,11000,10270,74,3210,500,7700,10,1,14704872,1498,29.97,0.92,12,0.06,340.00,11112.00,19870,20240411,-48.72,10150,20241209,0.39,19870,-48.72,20240411,10150,0.39,20241209,19870,-48.72,20240411,10150,0.39,20241209,0.76,N,271980,500,73 억,,218800,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 161029 55 60.00 KOSPI 의약품 N N N Y 60 N 10940 750 2 7.36 150059600 14060 124.80 10210 10940 10210 13240 7140 10190 10672.78 1.48 0 6314 11183 10686 10403 9906 9623 10545 9765 74 3050 500 7330 10 1 14704872 1609 32.18 0.98 12 0.10 340.00 11112.00 19870 20240411 -44.94 10120 20241209 8.10 19870 -44.94 20240411 10120 8.10 20241209 19870 -44.94 20240411 10120 8.10 20241209 0.73 N 271980 500 73 억 218353 N N 0 N 00 N
3 20241210 151032 55 60.00 KOSPI 의약품 N N N Y 60 N 10900 710 2 6.97 143906990 13496 119.79 10210 10930 10210 13240 7140 10190 10662.94 1.48 0 5930 11183 10686 10403 9906 9623 10545 9765 74 3050 500 7330 10 1 14704872 1603 32.06 0.98 12 0.09 340.00 11112.00 19870 20240411 -45.14 10120 20241209 7.71 19870 -45.14 20240411 10120 7.71 20241209 19870 -45.14 20240411 10120 7.71 20241209 0.73 N 271980 500 73 억 218353 N N 0 N 00 N
4 20241210 141031 55 60.00 KOSPI 의약품 N N N Y 60 N 10930 740 2 7.26 140648020 13196 117.13 10210 10930 10210 13240 7140 10190 10658.38 1.48 0 5726 11183 10686 10403 9906 9623 10545 9765 74 3050 500 7330 10 1 14704872 1607 32.15 0.98 12 0.09 340.00 11112.00 19870 20240411 -44.99 10120 20241209 8.00 19870 -44.99 20240411 10120 8.00 20241209 19870 -44.99 20240411 10120 8.00 20241209 0.73 N 271980 500 73 억 218353 N N 0 N 00 N
5 20241210 131032 55 60.00 KOSPI 의약품 N N N Y 60 N 10820 630 2 6.18 127727870 12005 106.56 10210 10900 10210 13240 7140 10190 10639.56 1.48 0 5065 11183 10686 10403 9906 9623 10545 9765 74 3050 500 7330 10 1 14704872 1591 31.82 0.97 12 0.08 340.00 11112.00 19870 20240411 -45.55 10120 20241209 6.92 19870 -45.55 20240411 10120 6.92 20241209 19870 -45.55 20240411 10120 6.92 20241209 0.73 N 271980 500 73 억 218353 N N 0 N 00 N
6 20241210 121031 55 60.00 KOSPI 의약품 N N N Y 60 N 10730 540 2 5.30 90408380 8523 75.65 10210 10900 10210 13240 7140 10190 10607.58 1.48 0 3700 11183 10686 10403 9906 9623 10545 9765 74 3050 500 7330 10 1 14704872 1578 31.56 0.97 12 0.06 340.00 11112.00 19870 20240411 -46.00 10120 20241209 6.03 19870 -46.00 20240411 10120 6.03 20241209 19870 -46.00 20240411 10120 6.03 20241209 0.73 N 271980 500 73 억 218353 N N 0 N 00 N
7 20241210 111031 55 60.00 KOSPI 의약품 N N N Y 60 N 10840 650 2 6.38 84379790 7965 70.70 10210 10860 10210 13240 7140 10190 10593.82 1.48 0 3640 11183 10686 10403 9906 9623 10545 9765 74 3050 500 7330 10 1 14704872 1594 31.88 0.98 12 0.05 340.00 11112.00 19870 20240411 -45.45 10120 20241209 7.11 19870 -45.45 20240411 10120 7.11 20241209 19870 -45.45 20240411 10120 7.11 20241209 0.73 N 271980 500 73 억 218353 N N 0 N 00 N
8 20241210 101031 55 60.00 KOSPI 의약품 N N N Y 60 N 10700 510 2 5.00 54548500 5193 46.09 10210 10780 10210 13240 7140 10190 10504.24 1.48 0 1997 11183 10686 10403 9906 9623 10545 9765 74 3050 500 7330 10 1 14704872 1573 31.47 0.96 12 0.04 340.00 11112.00 19870 20240411 -46.15 10120 20241209 5.73 19870 -46.15 20240411 10120 5.73 20241209 19870 -46.15 20240411 10120 5.73 20241209 0.73 N 271980 500 73 억 218353 N N 0 N 00 N
9 20241210 091038 55 60.00 KOSPI 의약품 N N N Y 60 N 10310 120 2 1.18 22545970 2188 19.42 10210 10480 10210 13240 7140 10190 10304.37 1.48 0 683 11183 10686 10403 9906 9623 10545 9765 74 3050 500 7330 10 1 14704872 1516 30.32 0.93 12 0.01 340.00 11112.00 19870 20240411 -48.11 10120 20241209 1.88 19870 -48.11 20240411 10120 1.88 20241209 19870 -48.11 20240411 10120 1.88 20241209 0.73 N 271980 500 73 억 218353 N N 0 N 00 N
10 20241209 161028 55 60.00 KOSPI 신저가 의약품 N N N Y 60 N 10190 -510 5 -4.77 117017260 11251 49.20 10900 10900 10120 13910 7490 10700 10397.95 1.49 0 -397 11586 11142 10856 10412 10126 11000 10270 74 3210 500 7700 10 1 14704872 1498 29.97 0.92 12 0.08 340.00 11112.00 19870 20240411 -48.72 10120 20241209 0.69 19870 -48.72 20240411 10120 0.69 20241209 19870 -48.72 20240411 10120 0.69 20241209 0.76 N 271980 500 73 억 218800 N N 0 N 00 N
11 20241209 151030 55 60.00 KOSPI 신저가 의약품 N N N Y 60 N 10240 -460 5 -4.30 102699190 9847 43.06 10900 10900 10120 13910 7490 10700 10426.74 1.49 0 -259 11586 11142 10856 10412 10126 11000 10270 74 3210 500 7700 10 1 14704872 1506 30.12 0.92 12 0.07 340.00 11112.00 19870 20240411 -48.47 10120 20241209 1.19 19870 -48.47 20240411 10120 1.19 20241209 19870 -48.47 20240411 10120 1.19 20241209 0.76 N 271980 500 73 억 218800 N N 0 N 00 N
12 20241209 141030 55 60.00 KOSPI 신저가 의약품 N N N Y 60 N 10190 -510 5 -4.77 92198660 8815 38.55 10900 10900 10150 13910 7490 10700 10456.56 1.49 0 -299 11586 11142 10856 10412 10126 11000 10270 74 3210 500 7700 10 1 14704872 1498 29.97 0.92 12 0.06 340.00 11112.00 19870 20240411 -48.72 10150 20241209 0.39 19870 -48.72 20240411 10150 0.39 20241209 19870 -48.72 20240411 10150 0.39 20241209 0.76 N 271980 500 73 억 218800 N N 0 N 00 N