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
302440/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
20241210,161057,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,49400,4700,2,10.51,7204902450,151367,155.78,44600,49400,44600,58100,31300,44700,47579.57,7.24,-2590,29129,47233,45966,45233,43966,43233,45600,43600,392,13400,500,33970,50,1,78347293,38704,169.76,2.23,12,0.19,291.00,22178.00,73700,20240102,-32.97,43650,20241118,13.17,73700,-32.97,20240102,43650,13.17,20241118,73700,-32.97,20240102,43650,13.17,20241118,0.59,N,302440,500,391 억,,5675179,N,N,392,N,00,N
20241210,151059,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,49150,4450,2,9.96,6159097500,130173,133.97,44600,49200,44600,58100,31300,44700,47314.71,7.24,-2590,24275,47233,45966,45233,43966,43233,45600,43600,392,13400,500,33970,50,1,78347293,38508,168.90,2.22,12,0.17,291.00,22178.00,73700,20240102,-33.31,43650,20241118,12.60,73700,-33.31,20240102,43650,12.60,20241118,73700,-33.31,20240102,43650,12.60,20241118,0.59,N,302440,500,391 억,,5675179,N,N,675,N,00,N
20241210,141059,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,46500,1800,2,4.03,2597423600,56295,57.94,44600,46750,44600,58100,31300,44700,46139.51,7.24,-2590,18062,47233,45966,45233,43966,43233,45600,43600,392,13400,500,33970,50,1,78347293,36431,159.79,2.10,12,0.07,291.00,22178.00,73700,20240102,-36.91,43650,20241118,6.53,73700,-36.91,20240102,43650,6.53,20241118,73700,-36.91,20240102,43650,6.53,20241118,0.59,N,302440,500,391 억,,5675179,N,N,675,N,00,N
20241210,131100,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,46200,1500,2,3.36,2307468850,50043,51.50,44600,46750,44600,58100,31300,44700,46109.72,7.24,-2590,16639,47233,45966,45233,43966,43233,45600,43600,392,13400,500,33970,50,1,78347293,36196,158.76,2.08,12,0.06,291.00,22178.00,73700,20240102,-37.31,43650,20241118,5.84,73700,-37.31,20240102,43650,5.84,20241118,73700,-37.31,20240102,43650,5.84,20241118,0.59,N,302440,500,391 억,,5675179,N,N,675,N,00,N
20241210,121059,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,46150,1450,2,3.24,2112858250,45823,47.16,44600,46750,44600,58100,31300,44700,46109.12,7.24,-2590,14249,47233,45966,45233,43966,43233,45600,43600,392,13400,500,33970,50,1,78347293,36157,158.59,2.08,12,0.06,291.00,22178.00,73700,20240102,-37.38,43650,20241118,5.73,73700,-37.38,20240102,43650,5.73,20241118,73700,-37.38,20240102,43650,5.73,20241118,0.59,N,302440,500,391 억,,5675179,N,N,675,N,00,N
20241210,111058,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,46500,1800,2,4.03,1892563700,41070,42.27,44600,46750,44600,58100,31300,44700,46081.41,7.24,-2590,12276,47233,45966,45233,43966,43233,45600,43600,392,13400,500,33970,50,1,78347293,36431,159.79,2.10,12,0.05,291.00,22178.00,73700,20240102,-36.91,43650,20241118,6.53,73700,-36.91,20240102,43650,6.53,20241118,73700,-36.91,20240102,43650,6.53,20241118,0.59,N,302440,500,391 억,,5675179,N,N,675,N,00,N
20241210,101059,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,46500,1800,2,4.03,1397236800,30429,31.32,44600,46550,44600,58100,31300,44700,45917.93,7.24,-2590,8146,47233,45966,45233,43966,43233,45600,43600,392,13400,500,33970,50,1,78347293,36431,159.79,2.10,12,0.04,291.00,22178.00,73700,20240102,-36.91,43650,20241118,6.53,73700,-36.91,20240102,43650,6.53,20241118,73700,-36.91,20240102,43650,6.53,20241118,0.59,N,302440,500,391 억,,5675179,N,N,675,N,00,N
20241210,091106,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,45450,750,2,1.68,210472950,4663,4.80,44600,45800,44600,58100,31300,44700,45136.81,7.24,-2590,1724,47233,45966,45233,43966,43233,45600,43600,392,13400,500,33970,50,1,78347293,35609,156.19,2.05,12,0.01,291.00,22178.00,73700,20240102,-38.33,43650,20241118,4.12,73700,-38.33,20240102,43650,4.12,20241118,73700,-38.33,20240102,43650,4.12,20241118,0.59,N,302440,500,391 억,,5675179,N,N,675,N,00,N
20241209,161056,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,44700,-1850,5,-3.97,4380232350,96846,104.56,46500,46500,44500,60500,32600,46550,45232.94,7.25,-3570,9151,49350,47950,46550,45150,43750,47250,44450,392,13950,500,35370,50,1,78347293,35021,153.61,2.02,12,0.12,291.00,22178.00,73700,20240102,-39.35,43650,20241118,2.41,73700,-39.35,20240102,43650,2.41,20241118,73700,-39.35,20240102,43650,2.41,20241118,0.59,N,302440,500,391 억,,5679260,N,N,675,N,00,N
20241209,151057,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,44750,-1800,5,-3.87,3954683850,87323,94.28,46500,46500,44500,60500,32600,46550,45287.93,7.25,-3570,8545,49350,47950,46550,45150,43750,47250,44450,392,13950,500,35370,50,1,78347293,35060,153.78,2.02,12,0.11,291.00,22178.00,73700,20240102,-39.28,43650,20241118,2.52,73700,-39.28,20240102,43650,2.52,20241118,73700,-39.28,20240102,43650,2.52,20241118,0.59,N,302440,500,391 억,,5679260,N,N,337,N,00,N
20241209,141057,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,44950,-1600,5,-3.44,3124539350,68806,74.29,46500,46500,44800,60500,32600,46550,45410.77,7.25,-3570,4970,49350,47950,46550,45150,43750,47250,44450,392,13950,500,35370,50,1,78347293,35217,154.47,2.03,12,0.09,291.00,22178.00,73700,20240102,-39.01,43650,20241118,2.98,73700,-39.01,20240102,43650,2.98,20241118,73700,-39.01,20240102,43650,2.98,20241118,0.59,N,302440,500,391 억,,5679260,N,N,337,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 161057 55 30.00 KOSPI200 의약품 N N N Y 40 N 49400 4700 2 10.51 7204902450 151367 155.78 44600 49400 44600 58100 31300 44700 47579.57 7.24 -2590 29129 47233 45966 45233 43966 43233 45600 43600 392 13400 500 33970 50 1 78347293 38704 169.76 2.23 12 0.19 291.00 22178.00 73700 20240102 -32.97 43650 20241118 13.17 73700 -32.97 20240102 43650 13.17 20241118 73700 -32.97 20240102 43650 13.17 20241118 0.59 N 302440 500 391 억 5675179 N N 392 N 00 N
3 20241210 151059 55 30.00 KOSPI200 의약품 N N N Y 40 N 49150 4450 2 9.96 6159097500 130173 133.97 44600 49200 44600 58100 31300 44700 47314.71 7.24 -2590 24275 47233 45966 45233 43966 43233 45600 43600 392 13400 500 33970 50 1 78347293 38508 168.90 2.22 12 0.17 291.00 22178.00 73700 20240102 -33.31 43650 20241118 12.60 73700 -33.31 20240102 43650 12.60 20241118 73700 -33.31 20240102 43650 12.60 20241118 0.59 N 302440 500 391 억 5675179 N N 675 N 00 N
4 20241210 141059 55 30.00 KOSPI200 의약품 N N N Y 40 N 46500 1800 2 4.03 2597423600 56295 57.94 44600 46750 44600 58100 31300 44700 46139.51 7.24 -2590 18062 47233 45966 45233 43966 43233 45600 43600 392 13400 500 33970 50 1 78347293 36431 159.79 2.10 12 0.07 291.00 22178.00 73700 20240102 -36.91 43650 20241118 6.53 73700 -36.91 20240102 43650 6.53 20241118 73700 -36.91 20240102 43650 6.53 20241118 0.59 N 302440 500 391 억 5675179 N N 675 N 00 N
5 20241210 131100 55 30.00 KOSPI200 의약품 N N N Y 40 N 46200 1500 2 3.36 2307468850 50043 51.50 44600 46750 44600 58100 31300 44700 46109.72 7.24 -2590 16639 47233 45966 45233 43966 43233 45600 43600 392 13400 500 33970 50 1 78347293 36196 158.76 2.08 12 0.06 291.00 22178.00 73700 20240102 -37.31 43650 20241118 5.84 73700 -37.31 20240102 43650 5.84 20241118 73700 -37.31 20240102 43650 5.84 20241118 0.59 N 302440 500 391 억 5675179 N N 675 N 00 N
6 20241210 121059 55 30.00 KOSPI200 의약품 N N N Y 40 N 46150 1450 2 3.24 2112858250 45823 47.16 44600 46750 44600 58100 31300 44700 46109.12 7.24 -2590 14249 47233 45966 45233 43966 43233 45600 43600 392 13400 500 33970 50 1 78347293 36157 158.59 2.08 12 0.06 291.00 22178.00 73700 20240102 -37.38 43650 20241118 5.73 73700 -37.38 20240102 43650 5.73 20241118 73700 -37.38 20240102 43650 5.73 20241118 0.59 N 302440 500 391 억 5675179 N N 675 N 00 N
7 20241210 111058 55 30.00 KOSPI200 의약품 N N N Y 40 N 46500 1800 2 4.03 1892563700 41070 42.27 44600 46750 44600 58100 31300 44700 46081.41 7.24 -2590 12276 47233 45966 45233 43966 43233 45600 43600 392 13400 500 33970 50 1 78347293 36431 159.79 2.10 12 0.05 291.00 22178.00 73700 20240102 -36.91 43650 20241118 6.53 73700 -36.91 20240102 43650 6.53 20241118 73700 -36.91 20240102 43650 6.53 20241118 0.59 N 302440 500 391 억 5675179 N N 675 N 00 N
8 20241210 101059 55 30.00 KOSPI200 의약품 N N N Y 40 N 46500 1800 2 4.03 1397236800 30429 31.32 44600 46550 44600 58100 31300 44700 45917.93 7.24 -2590 8146 47233 45966 45233 43966 43233 45600 43600 392 13400 500 33970 50 1 78347293 36431 159.79 2.10 12 0.04 291.00 22178.00 73700 20240102 -36.91 43650 20241118 6.53 73700 -36.91 20240102 43650 6.53 20241118 73700 -36.91 20240102 43650 6.53 20241118 0.59 N 302440 500 391 억 5675179 N N 675 N 00 N
9 20241210 091106 55 30.00 KOSPI200 의약품 N N N Y 40 N 45450 750 2 1.68 210472950 4663 4.80 44600 45800 44600 58100 31300 44700 45136.81 7.24 -2590 1724 47233 45966 45233 43966 43233 45600 43600 392 13400 500 33970 50 1 78347293 35609 156.19 2.05 12 0.01 291.00 22178.00 73700 20240102 -38.33 43650 20241118 4.12 73700 -38.33 20240102 43650 4.12 20241118 73700 -38.33 20240102 43650 4.12 20241118 0.59 N 302440 500 391 억 5675179 N N 675 N 00 N
10 20241209 161056 55 30.00 KOSPI200 의약품 N N N Y 40 N 44700 -1850 5 -3.97 4380232350 96846 104.56 46500 46500 44500 60500 32600 46550 45232.94 7.25 -3570 9151 49350 47950 46550 45150 43750 47250 44450 392 13950 500 35370 50 1 78347293 35021 153.61 2.02 12 0.12 291.00 22178.00 73700 20240102 -39.35 43650 20241118 2.41 73700 -39.35 20240102 43650 2.41 20241118 73700 -39.35 20240102 43650 2.41 20241118 0.59 N 302440 500 391 억 5679260 N N 675 N 00 N
11 20241209 151057 55 30.00 KOSPI200 의약품 N N N Y 40 N 44750 -1800 5 -3.87 3954683850 87323 94.28 46500 46500 44500 60500 32600 46550 45287.93 7.25 -3570 8545 49350 47950 46550 45150 43750 47250 44450 392 13950 500 35370 50 1 78347293 35060 153.78 2.02 12 0.11 291.00 22178.00 73700 20240102 -39.28 43650 20241118 2.52 73700 -39.28 20240102 43650 2.52 20241118 73700 -39.28 20240102 43650 2.52 20241118 0.59 N 302440 500 391 억 5679260 N N 337 N 00 N
12 20241209 141057 55 30.00 KOSPI200 의약품 N N N Y 40 N 44950 -1600 5 -3.44 3124539350 68806 74.29 46500 46500 44800 60500 32600 46550 45410.77 7.25 -3570 4970 49350 47950 46550 45150 43750 47250 44450 392 13950 500 35370 50 1 78347293 35217 154.47 2.03 12 0.09 291.00 22178.00 73700 20240102 -39.01 43650 20241118 2.98 73700 -39.01 20240102 43650 2.98 20241118 73700 -39.01 20240102 43650 2.98 20241118 0.59 N 302440 500 391 억 5679260 N N 337 N 00 N