ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000220/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
20241203,160104,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4445,290,2,6.98,23207680385,4857288,10222.00,4575,5030,4375,5400,2910,4155,4778.18,0.78,0,-69755,4335,4245,4190,4100,4045,4217,4072,176,1245,1000,2650,5,1,17032351,757,-12.21,0.74,12,28.52,-364.00,6012.00,7440,20231208,-40.26,3900,20241114,13.97,6730,-33.95,20240105,3900,13.97,20241114,7440,-40.26,20231208,3900,13.97,20241114,2.23,N,000220,1000,176 억,,133693,N,N,1,N,00,N
20241203,150104,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4505,350,2,8.42,22772527840,4759851,10016.94,4575,5030,4375,5400,2910,4155,4784.29,0.78,0,-69590,4335,4245,4190,4100,4045,4217,4072,176,1245,1000,2650,5,1,17032351,767,-12.38,0.75,12,27.95,-364.00,6012.00,7440,20231208,-39.45,3900,20241114,15.51,6730,-33.06,20240105,3900,15.51,20241114,7440,-39.45,20231208,3900,15.51,20241114,2.23,N,000220,1000,176 억,,133693,N,N,0,N,00,N
20241203,140103,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4525,370,2,8.90,21347945950,4443793,9351.81,4575,5030,4375,5400,2910,4155,4803.99,0.78,0,-70117,4335,4245,4190,4100,4045,4217,4072,176,1245,1000,2650,5,1,17032351,771,-12.43,0.75,12,26.09,-364.00,6012.00,7440,20231208,-39.18,3900,20241114,16.03,6730,-32.76,20240105,3900,16.03,20241114,7440,-39.18,20231208,3900,16.03,20241114,2.23,N,000220,1000,176 억,,133693,N,N,0,N,00,N
20241203,130103,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4670,515,2,12.39,20343880915,4224377,8890.06,4575,5030,4375,5400,2910,4155,4815.83,0.78,0,-69808,4335,4245,4190,4100,4045,4217,4072,176,1245,1000,2650,5,1,17032351,795,-12.83,0.78,12,24.80,-364.00,6012.00,7440,20231208,-37.23,3900,20241114,19.74,6730,-30.61,20240105,3900,19.74,20241114,7440,-37.23,20231208,3900,19.74,20241114,2.23,N,000220,1000,176 억,,133693,N,N,0,N,00,N
20241203,120104,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4760,605,2,14.56,18738654960,3887202,8180.48,4575,5030,4375,5400,2910,4155,4820.60,0.78,0,-70524,4335,4245,4190,4100,4045,4217,4072,176,1245,1000,2650,5,1,17032351,811,-13.08,0.79,12,22.82,-364.00,6012.00,7440,20231208,-36.02,3900,20241114,22.05,6730,-29.27,20240105,3900,22.05,20241114,7440,-36.02,20231208,3900,22.05,20241114,2.23,N,000220,1000,176 억,,133693,N,N,0,N,00,N
20241203,110104,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4780,625,2,15.04,17300892550,3588527,7551.93,4575,5030,4375,5400,2910,4155,4821.17,0.78,0,-65671,4335,4245,4190,4100,4045,4217,4072,176,1245,1000,2650,5,1,17032351,814,-13.13,0.80,12,21.07,-364.00,6012.00,7440,20231208,-35.75,3900,20241114,22.56,6730,-28.97,20240105,3900,22.56,20241114,7440,-35.75,20231208,3900,22.56,20241114,2.23,N,000220,1000,176 억,,133693,N,N,0,N,00,N
20241203,100103,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4800,645,2,15.52,15285507380,3170742,6672.72,4575,5030,4375,5400,2910,4155,4820.80,0.78,0,-64026,4335,4245,4190,4100,4045,4217,4072,176,1245,1000,2650,5,1,17032351,818,-13.19,0.80,12,18.62,-364.00,6012.00,7440,20231208,-35.48,3900,20241114,23.08,6730,-28.68,20240105,3900,23.08,20241114,7440,-35.48,20231208,3900,23.08,20241114,2.23,N,000220,1000,176 억,,133693,N,N,0,N,00,N
20241203,090103,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4155,0,3,0.00,0,0,0.00,0,0,0,5400,2910,4155,0.00,0.78,0,0,4335,4245,4190,4100,4045,4217,4072,176,1245,1000,2650,5,1,17032351,708,-11.41,0.69,12,0.00,-364.00,6012.00,7440,20231208,-44.15,3900,20241114,6.54,6730,-38.26,20240105,3900,6.54,20241114,7440,-44.15,20231208,3900,6.54,20241114,2.23,N,000220,1000,176 억,,133693,Y,N,0,N,00,N
20241202,160104,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4155,-110,5,-2.58,144644240,34568,129.59,4240,4280,4135,5540,2990,4265,4184.35,0.86,0,-9226,4328,4296,4258,4226,4188,4277,4207,176,1275,1000,2720,5,1,17032351,708,-11.41,0.69,12,0.20,-364.00,6012.00,7440,20231208,-44.15,3900,20241114,6.54,6730,-38.26,20240105,3900,6.54,20241114,7440,-44.15,20231208,3900,6.54,20241114,2.25,N,000220,1000,176 억,,145752,N,N,0,N,00,N
20241202,150103,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4155,-110,5,-2.58,124584895,29732,111.46,4240,4280,4140,5540,2990,4265,4190.26,0.86,0,-8546,4328,4296,4258,4226,4188,4277,4207,176,1275,1000,2720,5,1,17032351,708,-11.41,0.69,12,0.17,-364.00,6012.00,7440,20231208,-44.15,3900,20241114,6.54,6730,-38.26,20240105,3900,6.54,20241114,7440,-44.15,20231208,3900,6.54,20241114,2.25,N,000220,1000,176 억,,145752,N,N,0,N,00,N
20241202,140103,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4180,-85,5,-1.99,117894405,28124,105.43,4240,4280,4140,5540,2990,4265,4191.95,0.86,0,-8182,4328,4296,4258,4226,4188,4277,4207,176,1275,1000,2720,5,1,17032351,712,-11.48,0.70,12,0.17,-364.00,6012.00,7440,20231208,-43.82,3900,20241114,7.18,6730,-37.89,20240105,3900,7.18,20241114,7440,-43.82,20231208,3900,7.18,20241114,2.25,N,000220,1000,176 억,,145752,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 20241203 160104 57 100.00 KOSPI 의약품 N N N N N 4445 290 2 6.98 23207680385 4857288 10222.00 4575 5030 4375 5400 2910 4155 4778.18 0.78 0 -69755 4335 4245 4190 4100 4045 4217 4072 176 1245 1000 2650 5 1 17032351 757 -12.21 0.74 12 28.52 -364.00 6012.00 7440 20231208 -40.26 3900 20241114 13.97 6730 -33.95 20240105 3900 13.97 20241114 7440 -40.26 20231208 3900 13.97 20241114 2.23 N 000220 1000 176 억 133693 N N 1 N 00 N
3 20241203 150104 57 100.00 KOSPI 의약품 N N N N N 4505 350 2 8.42 22772527840 4759851 10016.94 4575 5030 4375 5400 2910 4155 4784.29 0.78 0 -69590 4335 4245 4190 4100 4045 4217 4072 176 1245 1000 2650 5 1 17032351 767 -12.38 0.75 12 27.95 -364.00 6012.00 7440 20231208 -39.45 3900 20241114 15.51 6730 -33.06 20240105 3900 15.51 20241114 7440 -39.45 20231208 3900 15.51 20241114 2.23 N 000220 1000 176 억 133693 N N 0 N 00 N
4 20241203 140103 57 100.00 KOSPI 의약품 N N N N N 4525 370 2 8.90 21347945950 4443793 9351.81 4575 5030 4375 5400 2910 4155 4803.99 0.78 0 -70117 4335 4245 4190 4100 4045 4217 4072 176 1245 1000 2650 5 1 17032351 771 -12.43 0.75 12 26.09 -364.00 6012.00 7440 20231208 -39.18 3900 20241114 16.03 6730 -32.76 20240105 3900 16.03 20241114 7440 -39.18 20231208 3900 16.03 20241114 2.23 N 000220 1000 176 억 133693 N N 0 N 00 N
5 20241203 130103 57 100.00 KOSPI 의약품 N N N N N 4670 515 2 12.39 20343880915 4224377 8890.06 4575 5030 4375 5400 2910 4155 4815.83 0.78 0 -69808 4335 4245 4190 4100 4045 4217 4072 176 1245 1000 2650 5 1 17032351 795 -12.83 0.78 12 24.80 -364.00 6012.00 7440 20231208 -37.23 3900 20241114 19.74 6730 -30.61 20240105 3900 19.74 20241114 7440 -37.23 20231208 3900 19.74 20241114 2.23 N 000220 1000 176 억 133693 N N 0 N 00 N
6 20241203 120104 57 100.00 KOSPI 의약품 N N N N N 4760 605 2 14.56 18738654960 3887202 8180.48 4575 5030 4375 5400 2910 4155 4820.60 0.78 0 -70524 4335 4245 4190 4100 4045 4217 4072 176 1245 1000 2650 5 1 17032351 811 -13.08 0.79 12 22.82 -364.00 6012.00 7440 20231208 -36.02 3900 20241114 22.05 6730 -29.27 20240105 3900 22.05 20241114 7440 -36.02 20231208 3900 22.05 20241114 2.23 N 000220 1000 176 억 133693 N N 0 N 00 N
7 20241203 110104 57 100.00 KOSPI 의약품 N N N N N 4780 625 2 15.04 17300892550 3588527 7551.93 4575 5030 4375 5400 2910 4155 4821.17 0.78 0 -65671 4335 4245 4190 4100 4045 4217 4072 176 1245 1000 2650 5 1 17032351 814 -13.13 0.80 12 21.07 -364.00 6012.00 7440 20231208 -35.75 3900 20241114 22.56 6730 -28.97 20240105 3900 22.56 20241114 7440 -35.75 20231208 3900 22.56 20241114 2.23 N 000220 1000 176 억 133693 N N 0 N 00 N
8 20241203 100103 57 100.00 KOSPI 의약품 N N N N N 4800 645 2 15.52 15285507380 3170742 6672.72 4575 5030 4375 5400 2910 4155 4820.80 0.78 0 -64026 4335 4245 4190 4100 4045 4217 4072 176 1245 1000 2650 5 1 17032351 818 -13.19 0.80 12 18.62 -364.00 6012.00 7440 20231208 -35.48 3900 20241114 23.08 6730 -28.68 20240105 3900 23.08 20241114 7440 -35.48 20231208 3900 23.08 20241114 2.23 N 000220 1000 176 억 133693 N N 0 N 00 N
9 20241203 090103 57 100.00 KOSPI 의약품 N N N N N 4155 0 3 0.00 0 0 0.00 0 0 0 5400 2910 4155 0.00 0.78 0 0 4335 4245 4190 4100 4045 4217 4072 176 1245 1000 2650 5 1 17032351 708 -11.41 0.69 12 0.00 -364.00 6012.00 7440 20231208 -44.15 3900 20241114 6.54 6730 -38.26 20240105 3900 6.54 20241114 7440 -44.15 20231208 3900 6.54 20241114 2.23 N 000220 1000 176 억 133693 Y N 0 N 00 N
10 20241202 160104 57 100.00 KOSPI 의약품 N N N N N 4155 -110 5 -2.58 144644240 34568 129.59 4240 4280 4135 5540 2990 4265 4184.35 0.86 0 -9226 4328 4296 4258 4226 4188 4277 4207 176 1275 1000 2720 5 1 17032351 708 -11.41 0.69 12 0.20 -364.00 6012.00 7440 20231208 -44.15 3900 20241114 6.54 6730 -38.26 20240105 3900 6.54 20241114 7440 -44.15 20231208 3900 6.54 20241114 2.25 N 000220 1000 176 억 145752 N N 0 N 00 N
11 20241202 150103 57 100.00 KOSPI 의약품 N N N N N 4155 -110 5 -2.58 124584895 29732 111.46 4240 4280 4140 5540 2990 4265 4190.26 0.86 0 -8546 4328 4296 4258 4226 4188 4277 4207 176 1275 1000 2720 5 1 17032351 708 -11.41 0.69 12 0.17 -364.00 6012.00 7440 20231208 -44.15 3900 20241114 6.54 6730 -38.26 20240105 3900 6.54 20241114 7440 -44.15 20231208 3900 6.54 20241114 2.25 N 000220 1000 176 억 145752 N N 0 N 00 N
12 20241202 140103 57 100.00 KOSPI 의약품 N N N N N 4180 -85 5 -1.99 117894405 28124 105.43 4240 4280 4140 5540 2990 4265 4191.95 0.86 0 -8182 4328 4296 4258 4226 4188 4277 4207 176 1275 1000 2720 5 1 17032351 712 -11.48 0.70 12 0.17 -364.00 6012.00 7440 20231208 -43.82 3900 20241114 7.18 6730 -37.89 20240105 3900 7.18 20241114 7440 -43.82 20231208 3900 7.18 20241114 2.25 N 000220 1000 176 억 145752 N N 0 N 00 N