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
377740/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
20241210,161158,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4650,100,2,2.20,310397300,67017,36.43,4550,4690,4550,5910,3185,4550,4631.62,0.44,0,3110,4713,4631,4558,4476,4403,4672,4517,510,1360,500,3360,5,1,102056048,4746,-23.13,0.30,12,0.07,-201.00,15252.00,6400,20240819,-27.34,3865,20240408,20.31,6400,-27.34,20240819,3865,20.31,20240408,6400,-27.34,20240819,3865,20.31,20240408,0.40,N,377740,500,510 억,,444455,N,N,116,N,00,N
20241210,151200,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4670,120,2,2.64,303928515,65625,35.68,4550,4690,4550,5910,3185,4550,4631.29,0.44,0,3795,4713,4631,4558,4476,4403,4672,4517,510,1360,500,3360,5,1,102056048,4766,-23.23,0.31,12,0.06,-201.00,15252.00,6400,20240819,-27.03,3865,20240408,20.83,6400,-27.03,20240819,3865,20.83,20240408,6400,-27.03,20240819,3865,20.83,20240408,0.40,N,377740,500,510 억,,444455,N,N,163,N,00,N
20241210,141200,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4650,100,2,2.20,236914460,51211,27.84,4550,4690,4550,5910,3185,4550,4626.24,0.44,0,6401,4713,4631,4558,4476,4403,4672,4517,510,1360,500,3360,5,1,102056048,4746,-23.13,0.30,12,0.05,-201.00,15252.00,6400,20240819,-27.34,3865,20240408,20.31,6400,-27.34,20240819,3865,20.31,20240408,6400,-27.34,20240819,3865,20.31,20240408,0.40,N,377740,500,510 억,,444455,N,N,163,N,00,N
20241210,131202,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4615,65,2,1.43,214533930,46386,25.22,4550,4690,4550,5910,3185,4550,4624.97,0.44,0,6692,4713,4631,4558,4476,4403,4672,4517,510,1360,500,3360,5,1,102056048,4710,-22.96,0.30,12,0.05,-201.00,15252.00,6400,20240819,-27.89,3865,20240408,19.40,6400,-27.89,20240819,3865,19.40,20240408,6400,-27.89,20240819,3865,19.40,20240408,0.40,N,377740,500,510 억,,444455,N,N,163,N,00,N
20241210,121159,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4620,70,2,1.54,133502955,28813,15.66,4550,4690,4550,5910,3185,4550,4633.43,0.44,0,6463,4713,4631,4558,4476,4403,4672,4517,510,1360,500,3360,5,1,102056048,4715,-22.99,0.30,12,0.03,-201.00,15252.00,6400,20240819,-27.81,3865,20240408,19.53,6400,-27.81,20240819,3865,19.53,20240408,6400,-27.81,20240819,3865,19.53,20240408,0.40,N,377740,500,510 억,,444455,N,N,163,N,00,N
20241210,111159,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4645,95,2,2.09,93784395,20254,11.01,4550,4690,4550,5910,3185,4550,4630.41,0.44,0,7787,4713,4631,4558,4476,4403,4672,4517,510,1360,500,3360,5,1,102056048,4741,-23.11,0.30,12,0.02,-201.00,15252.00,6400,20240819,-27.42,3865,20240408,20.18,6400,-27.42,20240819,3865,20.18,20240408,6400,-27.42,20240819,3865,20.18,20240408,0.40,N,377740,500,510 억,,444455,N,N,163,N,00,N
20241210,101201,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4625,75,2,1.65,79415675,17164,9.33,4550,4690,4550,5910,3185,4550,4626.87,0.44,0,8164,4713,4631,4558,4476,4403,4672,4517,510,1360,500,3360,5,1,102056048,4720,-23.01,0.30,12,0.02,-201.00,15252.00,6400,20240819,-27.73,3865,20240408,19.66,6400,-27.73,20240819,3865,19.66,20240408,6400,-27.73,20240819,3865,19.66,20240408,0.40,N,377740,500,510 억,,444455,N,N,163,N,00,N
20241210,091207,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4615,65,2,1.43,34422580,7446,4.05,4550,4690,4550,5910,3185,4550,4622.96,0.44,0,4061,4713,4631,4558,4476,4403,4672,4517,510,1360,500,3360,5,1,102056048,4710,-22.96,0.30,12,0.01,-201.00,15252.00,6400,20240819,-27.89,3865,20240408,19.40,6400,-27.89,20240819,3865,19.40,20240408,6400,-27.89,20240819,3865,19.40,20240408,0.40,N,377740,500,510 억,,444455,N,N,163,N,00,N
20241209,161156,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4550,-50,5,-1.09,833345375,182208,125.83,4515,4640,4485,5980,3220,4600,4573.60,0.44,0,-4426,4686,4642,4591,4547,4496,4665,4570,510,1380,500,3400,5,1,102056048,4644,-22.64,0.30,12,0.18,-201.00,15252.00,6400,20240819,-28.91,3865,20240408,17.72,6400,-28.91,20240819,3865,17.72,20240408,6400,-28.91,20240819,3865,17.72,20240408,0.41,N,377740,500,510 억,,450692,N,N,163,N,00,N
20241209,151158,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4590,-10,5,-0.22,759055390,165966,114.62,4515,4640,4485,5980,3220,4600,4573.56,0.44,0,3143,4686,4642,4591,4547,4496,4665,4570,510,1380,500,3400,5,1,102056048,4684,-22.84,0.30,12,0.16,-201.00,15252.00,6400,20240819,-28.28,3865,20240408,18.76,6400,-28.28,20240819,3865,18.76,20240408,6400,-28.28,20240819,3865,18.76,20240408,0.41,N,377740,500,510 억,,450692,N,N,372,N,00,N
20241209,141157,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4625,25,2,0.54,664805545,145469,100.46,4515,4640,4485,5980,3220,4600,4570.08,0.44,0,3740,4686,4642,4591,4547,4496,4665,4570,510,1380,500,3400,5,1,102056048,4720,-23.01,0.30,12,0.14,-201.00,15252.00,6400,20240819,-27.73,3865,20240408,19.66,6400,-27.73,20240819,3865,19.66,20240408,6400,-27.73,20240819,3865,19.66,20240408,0.41,N,377740,500,510 억,,450692,N,N,372,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 161158 55 60.00 KOSPI 의약품 N N N Y 60 N 4650 100 2 2.20 310397300 67017 36.43 4550 4690 4550 5910 3185 4550 4631.62 0.44 0 3110 4713 4631 4558 4476 4403 4672 4517 510 1360 500 3360 5 1 102056048 4746 -23.13 0.30 12 0.07 -201.00 15252.00 6400 20240819 -27.34 3865 20240408 20.31 6400 -27.34 20240819 3865 20.31 20240408 6400 -27.34 20240819 3865 20.31 20240408 0.40 N 377740 500 510 억 444455 N N 116 N 00 N
3 20241210 151200 55 60.00 KOSPI 의약품 N N N Y 60 N 4670 120 2 2.64 303928515 65625 35.68 4550 4690 4550 5910 3185 4550 4631.29 0.44 0 3795 4713 4631 4558 4476 4403 4672 4517 510 1360 500 3360 5 1 102056048 4766 -23.23 0.31 12 0.06 -201.00 15252.00 6400 20240819 -27.03 3865 20240408 20.83 6400 -27.03 20240819 3865 20.83 20240408 6400 -27.03 20240819 3865 20.83 20240408 0.40 N 377740 500 510 억 444455 N N 163 N 00 N
4 20241210 141200 55 60.00 KOSPI 의약품 N N N Y 60 N 4650 100 2 2.20 236914460 51211 27.84 4550 4690 4550 5910 3185 4550 4626.24 0.44 0 6401 4713 4631 4558 4476 4403 4672 4517 510 1360 500 3360 5 1 102056048 4746 -23.13 0.30 12 0.05 -201.00 15252.00 6400 20240819 -27.34 3865 20240408 20.31 6400 -27.34 20240819 3865 20.31 20240408 6400 -27.34 20240819 3865 20.31 20240408 0.40 N 377740 500 510 억 444455 N N 163 N 00 N
5 20241210 131202 55 60.00 KOSPI 의약품 N N N Y 60 N 4615 65 2 1.43 214533930 46386 25.22 4550 4690 4550 5910 3185 4550 4624.97 0.44 0 6692 4713 4631 4558 4476 4403 4672 4517 510 1360 500 3360 5 1 102056048 4710 -22.96 0.30 12 0.05 -201.00 15252.00 6400 20240819 -27.89 3865 20240408 19.40 6400 -27.89 20240819 3865 19.40 20240408 6400 -27.89 20240819 3865 19.40 20240408 0.40 N 377740 500 510 억 444455 N N 163 N 00 N
6 20241210 121159 55 60.00 KOSPI 의약품 N N N Y 60 N 4620 70 2 1.54 133502955 28813 15.66 4550 4690 4550 5910 3185 4550 4633.43 0.44 0 6463 4713 4631 4558 4476 4403 4672 4517 510 1360 500 3360 5 1 102056048 4715 -22.99 0.30 12 0.03 -201.00 15252.00 6400 20240819 -27.81 3865 20240408 19.53 6400 -27.81 20240819 3865 19.53 20240408 6400 -27.81 20240819 3865 19.53 20240408 0.40 N 377740 500 510 억 444455 N N 163 N 00 N
7 20241210 111159 55 60.00 KOSPI 의약품 N N N Y 60 N 4645 95 2 2.09 93784395 20254 11.01 4550 4690 4550 5910 3185 4550 4630.41 0.44 0 7787 4713 4631 4558 4476 4403 4672 4517 510 1360 500 3360 5 1 102056048 4741 -23.11 0.30 12 0.02 -201.00 15252.00 6400 20240819 -27.42 3865 20240408 20.18 6400 -27.42 20240819 3865 20.18 20240408 6400 -27.42 20240819 3865 20.18 20240408 0.40 N 377740 500 510 억 444455 N N 163 N 00 N
8 20241210 101201 55 60.00 KOSPI 의약품 N N N Y 60 N 4625 75 2 1.65 79415675 17164 9.33 4550 4690 4550 5910 3185 4550 4626.87 0.44 0 8164 4713 4631 4558 4476 4403 4672 4517 510 1360 500 3360 5 1 102056048 4720 -23.01 0.30 12 0.02 -201.00 15252.00 6400 20240819 -27.73 3865 20240408 19.66 6400 -27.73 20240819 3865 19.66 20240408 6400 -27.73 20240819 3865 19.66 20240408 0.40 N 377740 500 510 억 444455 N N 163 N 00 N
9 20241210 091207 55 60.00 KOSPI 의약품 N N N Y 60 N 4615 65 2 1.43 34422580 7446 4.05 4550 4690 4550 5910 3185 4550 4622.96 0.44 0 4061 4713 4631 4558 4476 4403 4672 4517 510 1360 500 3360 5 1 102056048 4710 -22.96 0.30 12 0.01 -201.00 15252.00 6400 20240819 -27.89 3865 20240408 19.40 6400 -27.89 20240819 3865 19.40 20240408 6400 -27.89 20240819 3865 19.40 20240408 0.40 N 377740 500 510 억 444455 N N 163 N 00 N
10 20241209 161156 55 60.00 KOSPI 의약품 N N N Y 60 N 4550 -50 5 -1.09 833345375 182208 125.83 4515 4640 4485 5980 3220 4600 4573.60 0.44 0 -4426 4686 4642 4591 4547 4496 4665 4570 510 1380 500 3400 5 1 102056048 4644 -22.64 0.30 12 0.18 -201.00 15252.00 6400 20240819 -28.91 3865 20240408 17.72 6400 -28.91 20240819 3865 17.72 20240408 6400 -28.91 20240819 3865 17.72 20240408 0.41 N 377740 500 510 억 450692 N N 163 N 00 N
11 20241209 151158 55 60.00 KOSPI 의약품 N N N Y 60 N 4590 -10 5 -0.22 759055390 165966 114.62 4515 4640 4485 5980 3220 4600 4573.56 0.44 0 3143 4686 4642 4591 4547 4496 4665 4570 510 1380 500 3400 5 1 102056048 4684 -22.84 0.30 12 0.16 -201.00 15252.00 6400 20240819 -28.28 3865 20240408 18.76 6400 -28.28 20240819 3865 18.76 20240408 6400 -28.28 20240819 3865 18.76 20240408 0.41 N 377740 500 510 억 450692 N N 372 N 00 N
12 20241209 141157 55 60.00 KOSPI 의약품 N N N Y 60 N 4625 25 2 0.54 664805545 145469 100.46 4515 4640 4485 5980 3220 4600 4570.08 0.44 0 3740 4686 4642 4591 4547 4496 4665 4570 510 1380 500 3400 5 1 102056048 4720 -23.01 0.30 12 0.14 -201.00 15252.00 6400 20240819 -27.73 3865 20240408 19.66 6400 -27.73 20240819 3865 19.66 20240408 6400 -27.73 20240819 3865 19.66 20240408 0.41 N 377740 500 510 억 450692 N N 372 N 00 N