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
002720/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
20241203,160135,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,5320,140,2,2.70,828067400,157868,57.08,5110,5340,5110,6730,3630,5180,5245.33,0.59,0,30945,5580,5380,5280,5080,4980,5330,5030,212,1550,1000,3310,10,1,21159832,1126,-13.37,1.29,12,0.75,-398.00,4136.00,8120,20240322,-34.48,4365,20240315,21.88,8120,-34.48,20240322,4365,21.88,20240315,8120,-34.48,20240322,4365,21.88,20240315,6.43,N,002720,1000,211 억,,125091,N,N,0,N,00,N
20241203,150136,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,5310,130,2,2.51,775948510,148055,53.53,5110,5340,5110,6730,3630,5180,5241.03,0.59,0,28859,5580,5380,5280,5080,4980,5330,5030,212,1550,1000,3310,10,1,21159832,1124,-13.34,1.28,12,0.70,-398.00,4136.00,8120,20240322,-34.61,4365,20240315,21.65,8120,-34.61,20240322,4365,21.65,20240315,8120,-34.61,20240322,4365,21.65,20240315,6.43,N,002720,1000,211 억,,125091,N,N,0,N,00,N
20241203,140135,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,5310,130,2,2.51,692388360,132369,47.86,5110,5310,5110,6730,3630,5180,5230.82,0.59,0,26442,5580,5380,5280,5080,4980,5330,5030,212,1550,1000,3310,10,1,21159832,1124,-13.34,1.28,12,0.63,-398.00,4136.00,8120,20240322,-34.61,4365,20240315,21.65,8120,-34.61,20240322,4365,21.65,20240315,8120,-34.61,20240322,4365,21.65,20240315,6.43,N,002720,1000,211 억,,125091,N,N,0,N,00,N
20241203,130135,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,5290,110,2,2.12,639361010,122357,44.24,5110,5310,5110,6730,3630,5180,5225.45,0.59,0,26224,5580,5380,5280,5080,4980,5330,5030,212,1550,1000,3310,10,1,21159832,1119,-13.29,1.28,12,0.58,-398.00,4136.00,8120,20240322,-34.85,4365,20240315,21.19,8120,-34.85,20240322,4365,21.19,20240315,8120,-34.85,20240322,4365,21.19,20240315,6.43,N,002720,1000,211 억,,125091,N,N,0,N,00,N
20241203,120138,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,5280,100,2,1.93,590998770,113201,40.93,5110,5290,5110,6730,3630,5180,5220.86,0.59,0,25552,5580,5380,5280,5080,4980,5330,5030,212,1550,1000,3310,10,1,21159832,1117,-13.27,1.28,12,0.53,-398.00,4136.00,8120,20240322,-34.98,4365,20240315,20.96,8120,-34.98,20240322,4365,20.96,20240315,8120,-34.98,20240322,4365,20.96,20240315,6.43,N,002720,1000,211 억,,125091,N,N,0,N,00,N
20241203,110133,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,5270,90,2,1.74,505617410,97021,35.08,5110,5290,5110,6730,3630,5180,5211.49,0.59,0,21019,5580,5380,5280,5080,4980,5330,5030,212,1550,1000,3310,10,1,21159832,1115,-13.24,1.27,12,0.46,-398.00,4136.00,8120,20240322,-35.10,4365,20240315,20.73,8120,-35.10,20240322,4365,20.73,20240315,8120,-35.10,20240322,4365,20.73,20240315,6.43,N,002720,1000,211 억,,125091,N,N,0,N,00,N
20241203,100132,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,5270,90,2,1.74,387990120,74655,26.99,5110,5280,5110,6730,3630,5180,5197.15,0.59,0,21092,5580,5380,5280,5080,4980,5330,5030,212,1550,1000,3310,10,1,21159832,1115,-13.24,1.27,12,0.35,-398.00,4136.00,8120,20240322,-35.10,4365,20240315,20.73,8120,-35.10,20240322,4365,20.73,20240315,8120,-35.10,20240322,4365,20.73,20240315,6.43,N,002720,1000,211 억,,125091,N,N,0,N,00,N
20241203,090132,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,5180,0,3,0.00,155118200,30134,10.90,5110,5270,5110,6730,3630,5180,5147.40,0.59,0,15252,5580,5380,5280,5080,4980,5330,5030,212,1550,1000,3310,10,1,21159832,1096,-13.02,1.25,12,0.14,-398.00,4136.00,8120,20240322,-36.21,4365,20240315,18.67,8120,-36.21,20240322,4365,18.67,20240315,8120,-36.21,20240322,4365,18.67,20240315,6.43,N,002720,1000,211 억,,125091,N,N,0,N,00,N
20241202,160130,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,5180,-240,5,-4.43,1406936400,265899,117.09,5450,5480,5180,7040,3800,5420,5291.55,0.63,0,-8314,5640,5530,5460,5350,5280,5495,5315,212,1620,1000,3460,10,1,21159832,1096,-13.02,1.25,12,1.26,-398.00,4136.00,8120,20240322,-36.21,4365,20240315,18.67,8120,-36.21,20240322,4365,18.67,20240315,8120,-36.21,20240322,4365,18.67,20240315,6.48,N,002720,1000,211 억,,133427,N,N,0,N,00,N
20241202,150133,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,5220,-200,5,-3.69,1224112630,230730,101.61,5450,5480,5200,7040,3800,5420,5305.39,0.63,0,-7358,5640,5530,5460,5350,5280,5495,5315,212,1620,1000,3460,10,1,21159832,1105,-13.12,1.26,12,1.09,-398.00,4136.00,8120,20240322,-35.71,4365,20240315,19.59,8120,-35.71,20240322,4365,19.59,20240315,8120,-35.71,20240322,4365,19.59,20240315,6.48,N,002720,1000,211 억,,133427,N,N,0,N,00,N
20241202,140133,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,5250,-170,5,-3.14,1020756130,191840,84.48,5450,5480,5210,7040,3800,5420,5320.87,0.63,0,-7590,5640,5530,5460,5350,5280,5495,5315,212,1620,1000,3460,10,1,21159832,1111,-13.19,1.27,12,0.91,-398.00,4136.00,8120,20240322,-35.34,4365,20240315,20.27,8120,-35.34,20240322,4365,20.27,20240315,8120,-35.34,20240322,4365,20.27,20240315,6.48,N,002720,1000,211 억,,133427,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 160135 55 60.00 KOSPI 의약품 N N N Y 60 N 5320 140 2 2.70 828067400 157868 57.08 5110 5340 5110 6730 3630 5180 5245.33 0.59 0 30945 5580 5380 5280 5080 4980 5330 5030 212 1550 1000 3310 10 1 21159832 1126 -13.37 1.29 12 0.75 -398.00 4136.00 8120 20240322 -34.48 4365 20240315 21.88 8120 -34.48 20240322 4365 21.88 20240315 8120 -34.48 20240322 4365 21.88 20240315 6.43 N 002720 1000 211 억 125091 N N 0 N 00 N
3 20241203 150136 55 60.00 KOSPI 의약품 N N N Y 60 N 5310 130 2 2.51 775948510 148055 53.53 5110 5340 5110 6730 3630 5180 5241.03 0.59 0 28859 5580 5380 5280 5080 4980 5330 5030 212 1550 1000 3310 10 1 21159832 1124 -13.34 1.28 12 0.70 -398.00 4136.00 8120 20240322 -34.61 4365 20240315 21.65 8120 -34.61 20240322 4365 21.65 20240315 8120 -34.61 20240322 4365 21.65 20240315 6.43 N 002720 1000 211 억 125091 N N 0 N 00 N
4 20241203 140135 55 60.00 KOSPI 의약품 N N N Y 60 N 5310 130 2 2.51 692388360 132369 47.86 5110 5310 5110 6730 3630 5180 5230.82 0.59 0 26442 5580 5380 5280 5080 4980 5330 5030 212 1550 1000 3310 10 1 21159832 1124 -13.34 1.28 12 0.63 -398.00 4136.00 8120 20240322 -34.61 4365 20240315 21.65 8120 -34.61 20240322 4365 21.65 20240315 8120 -34.61 20240322 4365 21.65 20240315 6.43 N 002720 1000 211 억 125091 N N 0 N 00 N
5 20241203 130135 55 60.00 KOSPI 의약품 N N N Y 60 N 5290 110 2 2.12 639361010 122357 44.24 5110 5310 5110 6730 3630 5180 5225.45 0.59 0 26224 5580 5380 5280 5080 4980 5330 5030 212 1550 1000 3310 10 1 21159832 1119 -13.29 1.28 12 0.58 -398.00 4136.00 8120 20240322 -34.85 4365 20240315 21.19 8120 -34.85 20240322 4365 21.19 20240315 8120 -34.85 20240322 4365 21.19 20240315 6.43 N 002720 1000 211 억 125091 N N 0 N 00 N
6 20241203 120138 55 60.00 KOSPI 의약품 N N N Y 60 N 5280 100 2 1.93 590998770 113201 40.93 5110 5290 5110 6730 3630 5180 5220.86 0.59 0 25552 5580 5380 5280 5080 4980 5330 5030 212 1550 1000 3310 10 1 21159832 1117 -13.27 1.28 12 0.53 -398.00 4136.00 8120 20240322 -34.98 4365 20240315 20.96 8120 -34.98 20240322 4365 20.96 20240315 8120 -34.98 20240322 4365 20.96 20240315 6.43 N 002720 1000 211 억 125091 N N 0 N 00 N
7 20241203 110133 55 60.00 KOSPI 의약품 N N N Y 60 N 5270 90 2 1.74 505617410 97021 35.08 5110 5290 5110 6730 3630 5180 5211.49 0.59 0 21019 5580 5380 5280 5080 4980 5330 5030 212 1550 1000 3310 10 1 21159832 1115 -13.24 1.27 12 0.46 -398.00 4136.00 8120 20240322 -35.10 4365 20240315 20.73 8120 -35.10 20240322 4365 20.73 20240315 8120 -35.10 20240322 4365 20.73 20240315 6.43 N 002720 1000 211 억 125091 N N 0 N 00 N
8 20241203 100132 55 60.00 KOSPI 의약품 N N N Y 60 N 5270 90 2 1.74 387990120 74655 26.99 5110 5280 5110 6730 3630 5180 5197.15 0.59 0 21092 5580 5380 5280 5080 4980 5330 5030 212 1550 1000 3310 10 1 21159832 1115 -13.24 1.27 12 0.35 -398.00 4136.00 8120 20240322 -35.10 4365 20240315 20.73 8120 -35.10 20240322 4365 20.73 20240315 8120 -35.10 20240322 4365 20.73 20240315 6.43 N 002720 1000 211 억 125091 N N 0 N 00 N
9 20241203 090132 55 60.00 KOSPI 의약품 N N N Y 60 N 5180 0 3 0.00 155118200 30134 10.90 5110 5270 5110 6730 3630 5180 5147.40 0.59 0 15252 5580 5380 5280 5080 4980 5330 5030 212 1550 1000 3310 10 1 21159832 1096 -13.02 1.25 12 0.14 -398.00 4136.00 8120 20240322 -36.21 4365 20240315 18.67 8120 -36.21 20240322 4365 18.67 20240315 8120 -36.21 20240322 4365 18.67 20240315 6.43 N 002720 1000 211 억 125091 N N 0 N 00 N
10 20241202 160130 55 60.00 KOSPI 의약품 N N N Y 60 N 5180 -240 5 -4.43 1406936400 265899 117.09 5450 5480 5180 7040 3800 5420 5291.55 0.63 0 -8314 5640 5530 5460 5350 5280 5495 5315 212 1620 1000 3460 10 1 21159832 1096 -13.02 1.25 12 1.26 -398.00 4136.00 8120 20240322 -36.21 4365 20240315 18.67 8120 -36.21 20240322 4365 18.67 20240315 8120 -36.21 20240322 4365 18.67 20240315 6.48 N 002720 1000 211 억 133427 N N 0 N 00 N
11 20241202 150133 55 60.00 KOSPI 의약품 N N N Y 60 N 5220 -200 5 -3.69 1224112630 230730 101.61 5450 5480 5200 7040 3800 5420 5305.39 0.63 0 -7358 5640 5530 5460 5350 5280 5495 5315 212 1620 1000 3460 10 1 21159832 1105 -13.12 1.26 12 1.09 -398.00 4136.00 8120 20240322 -35.71 4365 20240315 19.59 8120 -35.71 20240322 4365 19.59 20240315 8120 -35.71 20240322 4365 19.59 20240315 6.48 N 002720 1000 211 억 133427 N N 0 N 00 N
12 20241202 140133 55 60.00 KOSPI 의약품 N N N Y 60 N 5250 -170 5 -3.14 1020756130 191840 84.48 5450 5480 5210 7040 3800 5420 5320.87 0.63 0 -7590 5640 5530 5460 5350 5280 5495 5315 212 1620 1000 3460 10 1 21159832 1111 -13.19 1.27 12 0.91 -398.00 4136.00 8120 20240322 -35.34 4365 20240315 20.27 8120 -35.34 20240322 4365 20.27 20240315 8120 -35.34 20240322 4365 20.27 20240315 6.48 N 002720 1000 211 억 133427 N N 0 N 00 N