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
003060/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
20241203,160139,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,735,0,3,0.00,397035076,536694,98.94,725,758,725,955,515,735,739.78,1.09,0,63572,755,744,729,718,703,750,724,992,220,500,440,1,1,198407845,1458,-0.44,0.14,12,0.27,-1680.00,5124.00,2449,20231124,-69.99,702,20241119,4.70,2314,-68.24,20240105,702,4.70,20241119,2180,-66.28,20240416,156,371.15,20240306,0.00,N,003060,500,992 억,,2157136,N,N,4,N,00,N
20241203,150141,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,735,0,3,0.00,385470590,520961,96.04,725,758,725,955,515,735,739.92,1.09,0,65065,755,744,729,718,703,750,724,992,220,500,440,1,1,198407845,1458,-0.44,0.14,12,0.26,-1680.00,5124.00,2449,20231124,-69.99,702,20241119,4.70,2314,-68.24,20240105,702,4.70,20241119,2180,-66.28,20240416,156,371.15,20240306,0.00,N,003060,500,992 억,,2157136,N,N,0,N,00,N
20241203,140139,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,730,-5,5,-0.68,317875628,429028,79.09,725,758,725,955,515,735,740.92,1.09,0,48251,755,744,729,718,703,750,724,992,220,500,440,1,1,198407845,1448,-0.43,0.14,12,0.22,-1680.00,5124.00,2449,20231124,-70.19,702,20241119,3.99,2314,-68.45,20240105,702,3.99,20241119,2180,-66.51,20240416,156,367.95,20240306,0.00,N,003060,500,992 억,,2157136,N,N,0,N,00,N
20241203,130140,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,730,-5,5,-0.68,293004304,394996,72.82,725,758,725,955,515,735,741.79,1.09,0,52425,755,744,729,718,703,750,724,992,220,500,440,1,1,198407845,1448,-0.43,0.14,12,0.20,-1680.00,5124.00,2449,20231124,-70.19,702,20241119,3.99,2314,-68.45,20240105,702,3.99,20241119,2180,-66.51,20240416,156,367.95,20240306,0.00,N,003060,500,992 억,,2157136,N,N,0,N,00,N
20241203,120144,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,740,5,2,0.68,242898251,326351,60.16,725,758,725,955,515,735,744.29,1.09,0,51077,755,744,729,718,703,750,724,992,220,500,440,1,1,198407845,1468,-0.44,0.14,12,0.16,-1680.00,5124.00,2449,20231124,-69.78,702,20241119,5.41,2314,-68.02,20240105,702,5.41,20241119,2180,-66.06,20240416,156,374.36,20240306,0.00,N,003060,500,992 억,,2157136,N,N,0,N,00,N
20241203,110137,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,740,5,2,0.68,216327951,290405,53.54,725,758,725,955,515,735,744.92,1.09,0,48955,755,744,729,718,703,750,724,992,220,500,440,1,1,198407845,1468,-0.44,0.14,12,0.15,-1680.00,5124.00,2449,20231124,-69.78,702,20241119,5.41,2314,-68.02,20240105,702,5.41,20241119,2180,-66.06,20240416,156,374.36,20240306,0.00,N,003060,500,992 억,,2157136,N,N,0,N,00,N
20241203,100136,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,745,10,2,1.36,165256509,221441,40.82,725,758,725,955,515,735,746.28,1.09,0,64783,755,744,729,718,703,750,724,992,220,500,440,1,1,198407845,1478,-0.44,0.15,12,0.11,-1680.00,5124.00,2449,20231124,-69.58,702,20241119,6.13,2314,-67.80,20240105,702,6.13,20241119,2180,-65.83,20240416,156,377.56,20240306,0.00,N,003060,500,992 억,,2157136,N,N,0,N,00,N
20241203,090137,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,739,4,2,0.54,8004246,11020,2.03,725,739,725,955,515,735,726.34,1.09,0,1382,755,744,729,718,703,750,724,992,220,500,440,1,1,198407845,1466,-0.44,0.14,12,0.01,-1680.00,5124.00,2449,20231124,-69.82,702,20241119,5.27,2314,-68.06,20240105,702,5.27,20241119,2180,-66.10,20240416,156,373.72,20240306,0.00,N,003060,500,992 억,,2157136,N,N,0,N,00,N
20241202,160134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,735,5,2,0.68,388488898,534703,95.21,734,740,714,949,511,730,726.53,1.11,0,-50321,758,744,730,716,702,751,723,992,219,500,430,1,1,198407845,1458,-0.44,0.14,12,0.27,-1680.00,5124.00,2457,20231123,-70.09,702,20241119,4.70,2314,-68.24,20240105,702,4.70,20241119,2180,-66.28,20240416,156,371.15,20240306,0.00,N,003060,500,992 억,,2207843,N,N,0,N,00,N
20241202,150138,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,726,-4,5,-0.55,329216575,454063,80.85,734,738,714,949,511,730,725.05,1.11,0,-30955,758,744,730,716,702,751,723,992,219,500,430,1,1,198407845,1440,-0.43,0.14,12,0.23,-1680.00,5124.00,2457,20231123,-70.45,702,20241119,3.42,2314,-68.63,20240105,702,3.42,20241119,2180,-66.70,20240416,156,365.38,20240306,0.00,N,003060,500,992 억,,2207843,N,N,0,N,00,N
20241202,140138,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,731,1,2,0.14,311320719,429513,76.48,734,738,714,949,511,730,724.82,1.11,0,-29703,758,744,730,716,702,751,723,992,219,500,430,1,1,198407845,1450,-0.44,0.14,12,0.22,-1680.00,5124.00,2457,20231123,-70.25,702,20241119,4.13,2314,-68.41,20240105,702,4.13,20241119,2180,-66.47,20240416,156,368.59,20240306,0.00,N,003060,500,992 억,,2207843,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 160139 57 100.00 KOSPI 의약품 N N N N N 735 0 3 0.00 397035076 536694 98.94 725 758 725 955 515 735 739.78 1.09 0 63572 755 744 729 718 703 750 724 992 220 500 440 1 1 198407845 1458 -0.44 0.14 12 0.27 -1680.00 5124.00 2449 20231124 -69.99 702 20241119 4.70 2314 -68.24 20240105 702 4.70 20241119 2180 -66.28 20240416 156 371.15 20240306 0.00 N 003060 500 992 억 2157136 N N 4 N 00 N
3 20241203 150141 57 100.00 KOSPI 의약품 N N N N N 735 0 3 0.00 385470590 520961 96.04 725 758 725 955 515 735 739.92 1.09 0 65065 755 744 729 718 703 750 724 992 220 500 440 1 1 198407845 1458 -0.44 0.14 12 0.26 -1680.00 5124.00 2449 20231124 -69.99 702 20241119 4.70 2314 -68.24 20240105 702 4.70 20241119 2180 -66.28 20240416 156 371.15 20240306 0.00 N 003060 500 992 억 2157136 N N 0 N 00 N
4 20241203 140139 57 100.00 KOSPI 의약품 N N N N N 730 -5 5 -0.68 317875628 429028 79.09 725 758 725 955 515 735 740.92 1.09 0 48251 755 744 729 718 703 750 724 992 220 500 440 1 1 198407845 1448 -0.43 0.14 12 0.22 -1680.00 5124.00 2449 20231124 -70.19 702 20241119 3.99 2314 -68.45 20240105 702 3.99 20241119 2180 -66.51 20240416 156 367.95 20240306 0.00 N 003060 500 992 억 2157136 N N 0 N 00 N
5 20241203 130140 57 100.00 KOSPI 의약품 N N N N N 730 -5 5 -0.68 293004304 394996 72.82 725 758 725 955 515 735 741.79 1.09 0 52425 755 744 729 718 703 750 724 992 220 500 440 1 1 198407845 1448 -0.43 0.14 12 0.20 -1680.00 5124.00 2449 20231124 -70.19 702 20241119 3.99 2314 -68.45 20240105 702 3.99 20241119 2180 -66.51 20240416 156 367.95 20240306 0.00 N 003060 500 992 억 2157136 N N 0 N 00 N
6 20241203 120144 57 100.00 KOSPI 의약품 N N N N N 740 5 2 0.68 242898251 326351 60.16 725 758 725 955 515 735 744.29 1.09 0 51077 755 744 729 718 703 750 724 992 220 500 440 1 1 198407845 1468 -0.44 0.14 12 0.16 -1680.00 5124.00 2449 20231124 -69.78 702 20241119 5.41 2314 -68.02 20240105 702 5.41 20241119 2180 -66.06 20240416 156 374.36 20240306 0.00 N 003060 500 992 억 2157136 N N 0 N 00 N
7 20241203 110137 57 100.00 KOSPI 의약품 N N N N N 740 5 2 0.68 216327951 290405 53.54 725 758 725 955 515 735 744.92 1.09 0 48955 755 744 729 718 703 750 724 992 220 500 440 1 1 198407845 1468 -0.44 0.14 12 0.15 -1680.00 5124.00 2449 20231124 -69.78 702 20241119 5.41 2314 -68.02 20240105 702 5.41 20241119 2180 -66.06 20240416 156 374.36 20240306 0.00 N 003060 500 992 억 2157136 N N 0 N 00 N
8 20241203 100136 57 100.00 KOSPI 의약품 N N N N N 745 10 2 1.36 165256509 221441 40.82 725 758 725 955 515 735 746.28 1.09 0 64783 755 744 729 718 703 750 724 992 220 500 440 1 1 198407845 1478 -0.44 0.15 12 0.11 -1680.00 5124.00 2449 20231124 -69.58 702 20241119 6.13 2314 -67.80 20240105 702 6.13 20241119 2180 -65.83 20240416 156 377.56 20240306 0.00 N 003060 500 992 억 2157136 N N 0 N 00 N
9 20241203 090137 57 100.00 KOSPI 의약품 N N N N N 739 4 2 0.54 8004246 11020 2.03 725 739 725 955 515 735 726.34 1.09 0 1382 755 744 729 718 703 750 724 992 220 500 440 1 1 198407845 1466 -0.44 0.14 12 0.01 -1680.00 5124.00 2449 20231124 -69.82 702 20241119 5.27 2314 -68.06 20240105 702 5.27 20241119 2180 -66.10 20240416 156 373.72 20240306 0.00 N 003060 500 992 억 2157136 N N 0 N 00 N
10 20241202 160134 57 100.00 KOSPI 의약품 N N N N N 735 5 2 0.68 388488898 534703 95.21 734 740 714 949 511 730 726.53 1.11 0 -50321 758 744 730 716 702 751 723 992 219 500 430 1 1 198407845 1458 -0.44 0.14 12 0.27 -1680.00 5124.00 2457 20231123 -70.09 702 20241119 4.70 2314 -68.24 20240105 702 4.70 20241119 2180 -66.28 20240416 156 371.15 20240306 0.00 N 003060 500 992 억 2207843 N N 0 N 00 N
11 20241202 150138 57 100.00 KOSPI 의약품 N N N N N 726 -4 5 -0.55 329216575 454063 80.85 734 738 714 949 511 730 725.05 1.11 0 -30955 758 744 730 716 702 751 723 992 219 500 430 1 1 198407845 1440 -0.43 0.14 12 0.23 -1680.00 5124.00 2457 20231123 -70.45 702 20241119 3.42 2314 -68.63 20240105 702 3.42 20241119 2180 -66.70 20240416 156 365.38 20240306 0.00 N 003060 500 992 억 2207843 N N 0 N 00 N
12 20241202 140138 57 100.00 KOSPI 의약품 N N N N N 731 1 2 0.14 311320719 429513 76.48 734 738 714 949 511 730 724.82 1.11 0 -29703 758 744 730 716 702 751 723 992 219 500 430 1 1 198407845 1450 -0.44 0.14 12 0.22 -1680.00 5124.00 2457 20231123 -70.25 702 20241119 4.13 2314 -68.41 20240105 702 4.13 20241119 2180 -66.47 20240416 156 368.59 20240306 0.00 N 003060 500 992 억 2207843 N N 0 N 00 N