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
293480/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
20241210,161046,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,10500,350,2,3.45,191904480,18505,31.35,10290,10510,10190,13190,7110,10150,10370.38,0.00,0,6351,10743,10446,10283,9986,9823,10365,9905,89,3040,500,7510,10,1,17772946,1866,8.35,0.65,12,0.10,1257.00,16255.00,14940,20240108,-29.72,10120,20241209,3.75,14940,-29.72,20240108,10120,3.75,20241209,14940,-29.72,20240108,10120,3.75,20241209,0.62,N,293480,500,88 억,,0,N,N,0,N,00,N
20241210,151049,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,10500,350,2,3.45,183598490,17711,30.01,10290,10510,10190,13190,7110,10150,10366.57,0.00,0,6171,10743,10446,10283,9986,9823,10365,9905,89,3040,500,7510,10,1,17772946,1866,8.35,0.65,12,0.10,1257.00,16255.00,14940,20240108,-29.72,10120,20241209,3.75,14940,-29.72,20240108,10120,3.75,20241209,14940,-29.72,20240108,10120,3.75,20241209,0.62,N,293480,500,88 억,,0,N,N,0,N,00,N
20241210,141049,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,10430,280,2,2.76,164295170,15865,26.88,10290,10450,10190,13190,7110,10150,10356.06,0.00,0,5353,10743,10446,10283,9986,9823,10365,9905,89,3040,500,7510,10,1,17772946,1854,8.30,0.64,12,0.09,1257.00,16255.00,14940,20240108,-30.19,10120,20241209,3.06,14940,-30.19,20240108,10120,3.06,20241209,14940,-30.19,20240108,10120,3.06,20241209,0.62,N,293480,500,88 억,,0,N,N,0,N,00,N
20241210,131050,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,10420,270,2,2.66,145174530,14023,23.76,10290,10450,10190,13190,7110,10150,10352.86,0.00,0,4767,10743,10446,10283,9986,9823,10365,9905,89,3040,500,7510,10,1,17772946,1852,8.29,0.64,12,0.08,1257.00,16255.00,14940,20240108,-30.25,10120,20241209,2.96,14940,-30.25,20240108,10120,2.96,20241209,14940,-30.25,20240108,10120,2.96,20241209,0.62,N,293480,500,88 억,,0,N,N,0,N,00,N
20241210,121049,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,10430,280,2,2.76,142334530,13750,23.30,10290,10450,10190,13190,7110,10150,10351.87,0.00,0,4722,10743,10446,10283,9986,9823,10365,9905,89,3040,500,7510,10,1,17772946,1854,8.30,0.64,12,0.08,1257.00,16255.00,14940,20240108,-30.19,10120,20241209,3.06,14940,-30.19,20240108,10120,3.06,20241209,14940,-30.19,20240108,10120,3.06,20241209,0.62,N,293480,500,88 억,,0,N,N,0,N,00,N
20241210,111048,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,10410,260,2,2.56,121678980,11765,19.93,10290,10450,10190,13190,7110,10150,10342.75,0.00,0,4596,10743,10446,10283,9986,9823,10365,9905,89,3040,500,7510,10,1,17772946,1850,8.28,0.64,12,0.07,1257.00,16255.00,14940,20240108,-30.32,10120,20241209,2.87,14940,-30.32,20240108,10120,2.87,20241209,14940,-30.32,20240108,10120,2.87,20241209,0.62,N,293480,500,88 억,,0,N,N,0,N,00,N
20241210,101049,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,10390,240,2,2.36,76343890,7411,12.56,10290,10390,10190,13190,7110,10150,10301.80,0.00,0,3682,10743,10446,10283,9986,9823,10365,9905,89,3040,500,7510,10,1,17772946,1847,8.27,0.64,12,0.04,1257.00,16255.00,14940,20240108,-30.46,10120,20241209,2.67,14940,-30.46,20240108,10120,2.67,20241209,14940,-30.46,20240108,10120,2.67,20241209,0.62,N,293480,500,88 억,,0,N,N,0,N,00,N
20241210,091056,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,10300,150,2,1.48,8787830,856,1.45,10290,10300,10190,13190,7110,10150,10268.65,0.00,0,300,10743,10446,10283,9986,9823,10365,9905,89,3040,500,7510,10,1,17772946,1831,8.19,0.63,12,0.00,1257.00,16255.00,14940,20240108,-31.06,10120,20241209,1.78,14940,-31.06,20240108,10120,1.78,20241209,14940,-31.06,20240108,10120,1.78,20241209,0.62,N,293480,500,88 억,,0,N,N,0,N,00,N
20241209,161045,55,60.00,KOSPI,신저가,의약품,N,N,N,Y,60,N,10150,-450,5,-4.25,602895150,58919,274.44,10540,10580,10120,13780,7420,10600,10232.61,0.00,0,-5704,10940,10770,10650,10480,10360,10710,10420,89,3180,500,7840,10,1,17772946,1804,8.07,0.62,12,0.33,1257.00,16255.00,14940,20240108,-32.06,10120,20241209,0.30,14940,-32.06,20240108,10120,0.30,20241209,14940,-32.06,20240108,10120,0.30,20241209,0.63,N,293480,500,88 억,,0,N,N,0,N,00,N
20241209,151047,55,60.00,KOSPI,신저가,의약품,N,N,N,Y,60,N,10170,-430,5,-4.06,571362750,55818,259.99,10540,10580,10120,13780,7420,10600,10236.17,0.00,0,-5578,10940,10770,10650,10480,10360,10710,10420,89,3180,500,7840,10,1,17772946,1808,8.09,0.63,12,0.31,1257.00,16255.00,14940,20240108,-31.93,10120,20241209,0.49,14940,-31.93,20240108,10120,0.49,20241209,14940,-31.93,20240108,10120,0.49,20241209,0.63,N,293480,500,88 억,,0,N,N,0,N,00,N
20241209,141047,55,60.00,KOSPI,신저가,의약품,N,N,N,Y,60,N,10170,-430,5,-4.06,491089410,47937,223.28,10540,10580,10120,13780,7420,10600,10244.48,0.00,0,-5454,10940,10770,10650,10480,10360,10710,10420,89,3180,500,7840,10,1,17772946,1808,8.09,0.63,12,0.27,1257.00,16255.00,14940,20240108,-31.93,10120,20241209,0.49,14940,-31.93,20240108,10120,0.49,20241209,14940,-31.93,20240108,10120,0.49,20241209,0.63,N,293480,500,88 억,,0,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 161046 55 60.00 KOSPI 의약품 N N N Y 60 N 10500 350 2 3.45 191904480 18505 31.35 10290 10510 10190 13190 7110 10150 10370.38 0.00 0 6351 10743 10446 10283 9986 9823 10365 9905 89 3040 500 7510 10 1 17772946 1866 8.35 0.65 12 0.10 1257.00 16255.00 14940 20240108 -29.72 10120 20241209 3.75 14940 -29.72 20240108 10120 3.75 20241209 14940 -29.72 20240108 10120 3.75 20241209 0.62 N 293480 500 88 억 0 N N 0 N 00 N
3 20241210 151049 55 60.00 KOSPI 의약품 N N N Y 60 N 10500 350 2 3.45 183598490 17711 30.01 10290 10510 10190 13190 7110 10150 10366.57 0.00 0 6171 10743 10446 10283 9986 9823 10365 9905 89 3040 500 7510 10 1 17772946 1866 8.35 0.65 12 0.10 1257.00 16255.00 14940 20240108 -29.72 10120 20241209 3.75 14940 -29.72 20240108 10120 3.75 20241209 14940 -29.72 20240108 10120 3.75 20241209 0.62 N 293480 500 88 억 0 N N 0 N 00 N
4 20241210 141049 55 60.00 KOSPI 의약품 N N N Y 60 N 10430 280 2 2.76 164295170 15865 26.88 10290 10450 10190 13190 7110 10150 10356.06 0.00 0 5353 10743 10446 10283 9986 9823 10365 9905 89 3040 500 7510 10 1 17772946 1854 8.30 0.64 12 0.09 1257.00 16255.00 14940 20240108 -30.19 10120 20241209 3.06 14940 -30.19 20240108 10120 3.06 20241209 14940 -30.19 20240108 10120 3.06 20241209 0.62 N 293480 500 88 억 0 N N 0 N 00 N
5 20241210 131050 55 60.00 KOSPI 의약품 N N N Y 60 N 10420 270 2 2.66 145174530 14023 23.76 10290 10450 10190 13190 7110 10150 10352.86 0.00 0 4767 10743 10446 10283 9986 9823 10365 9905 89 3040 500 7510 10 1 17772946 1852 8.29 0.64 12 0.08 1257.00 16255.00 14940 20240108 -30.25 10120 20241209 2.96 14940 -30.25 20240108 10120 2.96 20241209 14940 -30.25 20240108 10120 2.96 20241209 0.62 N 293480 500 88 억 0 N N 0 N 00 N
6 20241210 121049 55 60.00 KOSPI 의약품 N N N Y 60 N 10430 280 2 2.76 142334530 13750 23.30 10290 10450 10190 13190 7110 10150 10351.87 0.00 0 4722 10743 10446 10283 9986 9823 10365 9905 89 3040 500 7510 10 1 17772946 1854 8.30 0.64 12 0.08 1257.00 16255.00 14940 20240108 -30.19 10120 20241209 3.06 14940 -30.19 20240108 10120 3.06 20241209 14940 -30.19 20240108 10120 3.06 20241209 0.62 N 293480 500 88 억 0 N N 0 N 00 N
7 20241210 111048 55 60.00 KOSPI 의약품 N N N Y 60 N 10410 260 2 2.56 121678980 11765 19.93 10290 10450 10190 13190 7110 10150 10342.75 0.00 0 4596 10743 10446 10283 9986 9823 10365 9905 89 3040 500 7510 10 1 17772946 1850 8.28 0.64 12 0.07 1257.00 16255.00 14940 20240108 -30.32 10120 20241209 2.87 14940 -30.32 20240108 10120 2.87 20241209 14940 -30.32 20240108 10120 2.87 20241209 0.62 N 293480 500 88 억 0 N N 0 N 00 N
8 20241210 101049 55 60.00 KOSPI 의약품 N N N Y 60 N 10390 240 2 2.36 76343890 7411 12.56 10290 10390 10190 13190 7110 10150 10301.80 0.00 0 3682 10743 10446 10283 9986 9823 10365 9905 89 3040 500 7510 10 1 17772946 1847 8.27 0.64 12 0.04 1257.00 16255.00 14940 20240108 -30.46 10120 20241209 2.67 14940 -30.46 20240108 10120 2.67 20241209 14940 -30.46 20240108 10120 2.67 20241209 0.62 N 293480 500 88 억 0 N N 0 N 00 N
9 20241210 091056 55 60.00 KOSPI 의약품 N N N Y 60 N 10300 150 2 1.48 8787830 856 1.45 10290 10300 10190 13190 7110 10150 10268.65 0.00 0 300 10743 10446 10283 9986 9823 10365 9905 89 3040 500 7510 10 1 17772946 1831 8.19 0.63 12 0.00 1257.00 16255.00 14940 20240108 -31.06 10120 20241209 1.78 14940 -31.06 20240108 10120 1.78 20241209 14940 -31.06 20240108 10120 1.78 20241209 0.62 N 293480 500 88 억 0 N N 0 N 00 N
10 20241209 161045 55 60.00 KOSPI 신저가 의약품 N N N Y 60 N 10150 -450 5 -4.25 602895150 58919 274.44 10540 10580 10120 13780 7420 10600 10232.61 0.00 0 -5704 10940 10770 10650 10480 10360 10710 10420 89 3180 500 7840 10 1 17772946 1804 8.07 0.62 12 0.33 1257.00 16255.00 14940 20240108 -32.06 10120 20241209 0.30 14940 -32.06 20240108 10120 0.30 20241209 14940 -32.06 20240108 10120 0.30 20241209 0.63 N 293480 500 88 억 0 N N 0 N 00 N
11 20241209 151047 55 60.00 KOSPI 신저가 의약품 N N N Y 60 N 10170 -430 5 -4.06 571362750 55818 259.99 10540 10580 10120 13780 7420 10600 10236.17 0.00 0 -5578 10940 10770 10650 10480 10360 10710 10420 89 3180 500 7840 10 1 17772946 1808 8.09 0.63 12 0.31 1257.00 16255.00 14940 20240108 -31.93 10120 20241209 0.49 14940 -31.93 20240108 10120 0.49 20241209 14940 -31.93 20240108 10120 0.49 20241209 0.63 N 293480 500 88 억 0 N N 0 N 00 N
12 20241209 141047 55 60.00 KOSPI 신저가 의약품 N N N Y 60 N 10170 -430 5 -4.06 491089410 47937 223.28 10540 10580 10120 13780 7420 10600 10244.48 0.00 0 -5454 10940 10770 10650 10480 10360 10710 10420 89 3180 500 7840 10 1 17772946 1808 8.09 0.63 12 0.27 1257.00 16255.00 14940 20240108 -31.93 10120 20241209 0.49 14940 -31.93 20240108 10120 0.49 20241209 14940 -31.93 20240108 10120 0.49 20241209 0.63 N 293480 500 88 억 0 N N 0 N 00 N