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
003090/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
20241203,160140,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,21650,950,2,4.59,1083797100,50449,84.99,20900,21750,20900,26900,14500,20700,21482.63,5.53,0,14720,22300,21500,21000,20200,19700,21250,19950,291,6200,500,14900,50,1,58141980,12588,8.24,1.25,12,0.09,2626.00,17385.00,28100,20241018,-22.95,15050,20240627,43.85,28100,-22.95,20241018,15050,43.85,20240627,28100,-22.95,20241018,15050,43.85,20240627,0.32,N,003090,500,290 억,,3215731,N,N,31,N,00,N
20241203,150142,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,21700,1000,2,4.83,889394350,41473,69.87,20900,21750,20900,26900,14500,20700,21445.14,5.53,0,14060,22300,21500,21000,20200,19700,21250,19950,291,6200,500,14900,50,1,58141980,12617,8.26,1.25,12,0.07,2626.00,17385.00,28100,20241018,-22.78,15050,20240627,44.19,28100,-22.78,20241018,15050,44.19,20240627,28100,-22.78,20241018,15050,44.19,20240627,0.32,N,003090,500,290 억,,3215731,N,N,215,N,00,N
20241203,140140,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,21550,850,2,4.11,825727200,38530,64.91,20900,21750,20900,26900,14500,20700,21430.76,5.53,0,12327,22300,21500,21000,20200,19700,21250,19950,291,6200,500,14900,50,1,58141980,12530,8.21,1.24,12,0.07,2626.00,17385.00,28100,20241018,-23.31,15050,20240627,43.19,28100,-23.31,20241018,15050,43.19,20240627,28100,-23.31,20241018,15050,43.19,20240627,0.32,N,003090,500,290 억,,3215731,N,N,215,N,00,N
20241203,130141,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,21750,1050,2,5.07,728627400,34030,57.33,20900,21750,20900,26900,14500,20700,21411.33,5.53,0,10382,22300,21500,21000,20200,19700,21250,19950,291,6200,500,14900,50,1,58141980,12646,8.28,1.25,12,0.06,2626.00,17385.00,28100,20241018,-22.60,15050,20240627,44.52,28100,-22.60,20241018,15050,44.52,20240627,28100,-22.60,20241018,15050,44.52,20240627,0.32,N,003090,500,290 억,,3215731,N,N,215,N,00,N
20241203,120145,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,21600,900,2,4.35,588454550,27554,46.42,20900,21600,20900,26900,14500,20700,21356.41,5.53,0,6863,22300,21500,21000,20200,19700,21250,19950,291,6200,500,14900,50,1,58141980,12559,8.23,1.24,12,0.05,2626.00,17385.00,28100,20241018,-23.13,15050,20240627,43.52,28100,-23.13,20241018,15050,43.52,20240627,28100,-23.13,20241018,15050,43.52,20240627,0.32,N,003090,500,290 억,,3215731,N,N,215,N,00,N
20241203,110138,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,21500,800,2,3.86,532500900,24953,42.04,20900,21600,20900,26900,14500,20700,21340.16,5.53,0,6034,22300,21500,21000,20200,19700,21250,19950,291,6200,500,14900,50,1,58141980,12501,8.19,1.24,12,0.04,2626.00,17385.00,28100,20241018,-23.49,15050,20240627,42.86,28100,-23.49,20241018,15050,42.86,20240627,28100,-23.49,20241018,15050,42.86,20240627,0.32,N,003090,500,290 억,,3215731,N,N,215,N,00,N
20241203,100137,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,21550,850,2,4.11,413413950,19423,32.72,20900,21550,20900,26900,14500,20700,21284.76,5.53,0,5383,22300,21500,21000,20200,19700,21250,19950,291,6200,500,14900,50,1,58141980,12530,8.21,1.24,12,0.03,2626.00,17385.00,28100,20241018,-23.31,15050,20240627,43.19,28100,-23.31,20241018,15050,43.19,20240627,28100,-23.31,20241018,15050,43.19,20240627,0.32,N,003090,500,290 억,,3215731,N,N,215,N,00,N
20241203,090137,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,21300,600,2,2.90,82650750,3923,6.61,20900,21350,20900,26900,14500,20700,21068.25,5.53,0,3112,22300,21500,21000,20200,19700,21250,19950,291,6200,500,14900,50,1,58141980,12384,8.11,1.23,12,0.01,2626.00,17385.00,28100,20241018,-24.20,15050,20240627,41.53,28100,-24.20,20241018,15050,41.53,20240627,28100,-24.20,20241018,15050,41.53,20240627,0.32,N,003090,500,290 억,,3215731,N,N,215,N,00,N
20241202,160135,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,20700,-450,5,-2.13,1235615200,59198,99.69,21400,21800,20500,27450,14850,21150,20873.07,5.54,0,-9279,22583,21866,21383,20666,20183,21625,20425,291,6300,500,15220,50,1,58141980,12035,7.88,1.19,12,0.10,2626.00,17385.00,28100,20241018,-26.33,15050,20240627,37.54,28100,-26.33,20241018,15050,37.54,20240627,28100,-26.33,20241018,15050,37.54,20240627,0.33,N,003090,500,290 억,,3219409,N,N,215,N,00,N
20241202,150138,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,20850,-300,5,-1.42,1000707450,47856,80.59,21400,21800,20500,27450,14850,21150,20910.80,5.54,0,-8805,22583,21866,21383,20666,20183,21625,20425,291,6300,500,15220,50,1,58141980,12123,7.94,1.20,12,0.08,2626.00,17385.00,28100,20241018,-25.80,15050,20240627,38.54,28100,-25.80,20241018,15050,38.54,20240627,28100,-25.80,20241018,15050,38.54,20240627,0.33,N,003090,500,290 억,,3219409,N,N,266,N,00,N
20241202,140139,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,20750,-400,5,-1.89,922400100,44092,74.25,21400,21800,20500,27450,14850,21150,20919.90,5.54,0,-8156,22583,21866,21383,20666,20183,21625,20425,291,6300,500,15220,50,1,58141980,12064,7.90,1.19,12,0.08,2626.00,17385.00,28100,20241018,-26.16,15050,20240627,37.87,28100,-26.16,20241018,15050,37.87,20240627,28100,-26.16,20241018,15050,37.87,20240627,0.33,N,003090,500,290 억,,3219409,N,N,266,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 160140 55 30.00 KOSPI200 의약품 N N N Y 40 N 21650 950 2 4.59 1083797100 50449 84.99 20900 21750 20900 26900 14500 20700 21482.63 5.53 0 14720 22300 21500 21000 20200 19700 21250 19950 291 6200 500 14900 50 1 58141980 12588 8.24 1.25 12 0.09 2626.00 17385.00 28100 20241018 -22.95 15050 20240627 43.85 28100 -22.95 20241018 15050 43.85 20240627 28100 -22.95 20241018 15050 43.85 20240627 0.32 N 003090 500 290 억 3215731 N N 31 N 00 N
3 20241203 150142 55 30.00 KOSPI200 의약품 N N N Y 40 N 21700 1000 2 4.83 889394350 41473 69.87 20900 21750 20900 26900 14500 20700 21445.14 5.53 0 14060 22300 21500 21000 20200 19700 21250 19950 291 6200 500 14900 50 1 58141980 12617 8.26 1.25 12 0.07 2626.00 17385.00 28100 20241018 -22.78 15050 20240627 44.19 28100 -22.78 20241018 15050 44.19 20240627 28100 -22.78 20241018 15050 44.19 20240627 0.32 N 003090 500 290 억 3215731 N N 215 N 00 N
4 20241203 140140 55 30.00 KOSPI200 의약품 N N N Y 40 N 21550 850 2 4.11 825727200 38530 64.91 20900 21750 20900 26900 14500 20700 21430.76 5.53 0 12327 22300 21500 21000 20200 19700 21250 19950 291 6200 500 14900 50 1 58141980 12530 8.21 1.24 12 0.07 2626.00 17385.00 28100 20241018 -23.31 15050 20240627 43.19 28100 -23.31 20241018 15050 43.19 20240627 28100 -23.31 20241018 15050 43.19 20240627 0.32 N 003090 500 290 억 3215731 N N 215 N 00 N
5 20241203 130141 55 30.00 KOSPI200 의약품 N N N Y 40 N 21750 1050 2 5.07 728627400 34030 57.33 20900 21750 20900 26900 14500 20700 21411.33 5.53 0 10382 22300 21500 21000 20200 19700 21250 19950 291 6200 500 14900 50 1 58141980 12646 8.28 1.25 12 0.06 2626.00 17385.00 28100 20241018 -22.60 15050 20240627 44.52 28100 -22.60 20241018 15050 44.52 20240627 28100 -22.60 20241018 15050 44.52 20240627 0.32 N 003090 500 290 억 3215731 N N 215 N 00 N
6 20241203 120145 55 30.00 KOSPI200 의약품 N N N Y 40 N 21600 900 2 4.35 588454550 27554 46.42 20900 21600 20900 26900 14500 20700 21356.41 5.53 0 6863 22300 21500 21000 20200 19700 21250 19950 291 6200 500 14900 50 1 58141980 12559 8.23 1.24 12 0.05 2626.00 17385.00 28100 20241018 -23.13 15050 20240627 43.52 28100 -23.13 20241018 15050 43.52 20240627 28100 -23.13 20241018 15050 43.52 20240627 0.32 N 003090 500 290 억 3215731 N N 215 N 00 N
7 20241203 110138 55 30.00 KOSPI200 의약품 N N N Y 40 N 21500 800 2 3.86 532500900 24953 42.04 20900 21600 20900 26900 14500 20700 21340.16 5.53 0 6034 22300 21500 21000 20200 19700 21250 19950 291 6200 500 14900 50 1 58141980 12501 8.19 1.24 12 0.04 2626.00 17385.00 28100 20241018 -23.49 15050 20240627 42.86 28100 -23.49 20241018 15050 42.86 20240627 28100 -23.49 20241018 15050 42.86 20240627 0.32 N 003090 500 290 억 3215731 N N 215 N 00 N
8 20241203 100137 55 30.00 KOSPI200 의약품 N N N Y 40 N 21550 850 2 4.11 413413950 19423 32.72 20900 21550 20900 26900 14500 20700 21284.76 5.53 0 5383 22300 21500 21000 20200 19700 21250 19950 291 6200 500 14900 50 1 58141980 12530 8.21 1.24 12 0.03 2626.00 17385.00 28100 20241018 -23.31 15050 20240627 43.19 28100 -23.31 20241018 15050 43.19 20240627 28100 -23.31 20241018 15050 43.19 20240627 0.32 N 003090 500 290 억 3215731 N N 215 N 00 N
9 20241203 090137 55 30.00 KOSPI200 의약품 N N N Y 40 N 21300 600 2 2.90 82650750 3923 6.61 20900 21350 20900 26900 14500 20700 21068.25 5.53 0 3112 22300 21500 21000 20200 19700 21250 19950 291 6200 500 14900 50 1 58141980 12384 8.11 1.23 12 0.01 2626.00 17385.00 28100 20241018 -24.20 15050 20240627 41.53 28100 -24.20 20241018 15050 41.53 20240627 28100 -24.20 20241018 15050 41.53 20240627 0.32 N 003090 500 290 억 3215731 N N 215 N 00 N
10 20241202 160135 55 30.00 KOSPI200 의약품 N N N Y 40 N 20700 -450 5 -2.13 1235615200 59198 99.69 21400 21800 20500 27450 14850 21150 20873.07 5.54 0 -9279 22583 21866 21383 20666 20183 21625 20425 291 6300 500 15220 50 1 58141980 12035 7.88 1.19 12 0.10 2626.00 17385.00 28100 20241018 -26.33 15050 20240627 37.54 28100 -26.33 20241018 15050 37.54 20240627 28100 -26.33 20241018 15050 37.54 20240627 0.33 N 003090 500 290 억 3219409 N N 215 N 00 N
11 20241202 150138 55 30.00 KOSPI200 의약품 N N N Y 40 N 20850 -300 5 -1.42 1000707450 47856 80.59 21400 21800 20500 27450 14850 21150 20910.80 5.54 0 -8805 22583 21866 21383 20666 20183 21625 20425 291 6300 500 15220 50 1 58141980 12123 7.94 1.20 12 0.08 2626.00 17385.00 28100 20241018 -25.80 15050 20240627 38.54 28100 -25.80 20241018 15050 38.54 20240627 28100 -25.80 20241018 15050 38.54 20240627 0.33 N 003090 500 290 억 3219409 N N 266 N 00 N
12 20241202 140139 55 30.00 KOSPI200 의약품 N N N Y 40 N 20750 -400 5 -1.89 922400100 44092 74.25 21400 21800 20500 27450 14850 21150 20919.90 5.54 0 -8156 22583 21866 21383 20666 20183 21625 20425 291 6300 500 15220 50 1 58141980 12064 7.90 1.19 12 0.08 2626.00 17385.00 28100 20241018 -26.16 15050 20240627 37.87 28100 -26.16 20241018 15050 37.87 20240627 28100 -26.16 20241018 15050 37.87 20240627 0.33 N 003090 500 290 억 3219409 N N 266 N 00 N