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
003120/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
20241203,160141,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,16500,350,2,2.17,63636880,3892,96.43,16290,16600,16170,20950,11310,16150,16350.69,0.38,0,128,16430,16290,16160,16020,15890,16360,16090,133,4800,1000,11300,10,1,13300000,2195,-10.48,0.45,12,0.03,-1575.00,36680.00,29000,20231207,-43.10,15200,20241114,8.55,25650,-35.67,20240201,15200,8.55,20241114,29000,-43.10,20231207,15200,8.55,20241114,0.12,N,003120,1000,133 억,,50653,N,N,4,N,00,N
20241203,150143,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,16450,300,2,1.86,53274300,3264,80.87,16290,16450,16170,20950,11310,16150,16321.78,0.38,0,191,16430,16290,16160,16020,15890,16360,16090,133,4800,1000,11300,10,1,13300000,2188,-10.44,0.45,12,0.02,-1575.00,36680.00,29000,20231207,-43.28,15200,20241114,8.22,25650,-35.87,20240201,15200,8.22,20241114,29000,-43.28,20231207,15200,8.22,20241114,0.12,N,003120,1000,133 억,,50653,N,N,1,N,00,N
20241203,140141,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,16330,180,2,1.11,43724480,2682,66.45,16290,16400,16170,20950,11310,16150,16302.94,0.38,0,199,16430,16290,16160,16020,15890,16360,16090,133,4800,1000,11300,10,1,13300000,2172,-10.37,0.45,12,0.02,-1575.00,36680.00,29000,20231207,-43.69,15200,20241114,7.43,25650,-36.34,20240201,15200,7.43,20241114,29000,-43.69,20231207,15200,7.43,20241114,0.12,N,003120,1000,133 억,,50653,N,N,1,N,00,N
20241203,130142,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,16330,180,2,1.11,41487310,2545,63.06,16290,16400,16170,20950,11310,16150,16301.50,0.38,0,199,16430,16290,16160,16020,15890,16360,16090,133,4800,1000,11300,10,1,13300000,2172,-10.37,0.45,12,0.02,-1575.00,36680.00,29000,20231207,-43.69,15200,20241114,7.43,25650,-36.34,20240201,15200,7.43,20241114,29000,-43.69,20231207,15200,7.43,20241114,0.12,N,003120,1000,133 억,,50653,N,N,1,N,00,N
20241203,120146,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,16310,160,2,0.99,40605990,2491,61.72,16290,16400,16170,20950,11310,16150,16301.08,0.38,0,189,16430,16290,16160,16020,15890,16360,16090,133,4800,1000,11300,10,1,13300000,2169,-10.36,0.44,12,0.02,-1575.00,36680.00,29000,20231207,-43.76,15200,20241114,7.30,25650,-36.41,20240201,15200,7.30,20241114,29000,-43.76,20231207,15200,7.30,20241114,0.12,N,003120,1000,133 억,,50653,N,N,1,N,00,N
20241203,110139,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,16320,170,2,1.05,34597530,2124,52.63,16290,16320,16170,20950,11310,16150,16288.86,0.38,0,180,16430,16290,16160,16020,15890,16360,16090,133,4800,1000,11300,10,1,13300000,2171,-10.36,0.44,12,0.02,-1575.00,36680.00,29000,20231207,-43.72,15200,20241114,7.37,25650,-36.37,20240201,15200,7.37,20241114,29000,-43.72,20231207,15200,7.37,20241114,0.12,N,003120,1000,133 억,,50653,N,N,1,N,00,N
20241203,100137,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,16290,140,2,0.87,7874980,484,11.99,16290,16300,16170,20950,11310,16150,16270.62,0.38,0,11,16430,16290,16160,16020,15890,16360,16090,133,4800,1000,11300,10,1,13300000,2167,-10.34,0.44,12,0.00,-1575.00,36680.00,29000,20231207,-43.83,15200,20241114,7.17,25650,-36.49,20240201,15200,7.17,20241114,29000,-43.83,20231207,15200,7.17,20241114,0.12,N,003120,1000,133 억,,50653,N,N,1,N,00,N
20241203,090138,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,16290,140,2,0.87,16290,1,0.02,16290,16290,16290,20950,11310,16150,16290.00,0.38,0,0,16430,16290,16160,16020,15890,16360,16090,133,4800,1000,11300,10,1,13300000,2167,-10.34,0.44,12,0.00,-1575.00,36680.00,29000,20231207,-43.83,15200,20241114,7.17,25650,-36.49,20240201,15200,7.17,20241114,29000,-43.83,20231207,15200,7.17,20241114,0.12,N,003120,1000,133 억,,50653,N,N,1,N,00,N
20241202,160135,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,16150,50,2,0.31,65194570,4036,40.62,16100,16300,16030,20900,11270,16100,16153.26,0.40,0,-2026,16446,16272,16126,15952,15806,16200,15880,133,4800,1000,11270,10,1,13300000,2148,-10.25,0.44,12,0.03,-1575.00,36680.00,29000,20231207,-44.31,15200,20241114,6.25,25650,-37.04,20240201,15200,6.25,20241114,29000,-44.31,20231207,15200,6.25,20241114,0.12,N,003120,1000,133 억,,52636,N,N,1,N,00,N
20241202,150139,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,16150,50,2,0.31,57215670,3541,35.64,16100,16300,16030,20900,11270,16100,16158.05,0.40,0,-1752,16446,16272,16126,15952,15806,16200,15880,133,4800,1000,11270,10,1,13300000,2148,-10.25,0.44,12,0.03,-1575.00,36680.00,29000,20231207,-44.31,15200,20241114,6.25,25650,-37.04,20240201,15200,6.25,20241114,29000,-44.31,20231207,15200,6.25,20241114,0.12,N,003120,1000,133 억,,52636,N,N,0,N,00,N
20241202,140139,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,16150,50,2,0.31,42906600,2655,26.72,16100,16300,16030,20900,11270,16100,16160.68,0.40,0,-1007,16446,16272,16126,15952,15806,16200,15880,133,4800,1000,11270,10,1,13300000,2148,-10.25,0.44,12,0.02,-1575.00,36680.00,29000,20231207,-44.31,15200,20241114,6.25,25650,-37.04,20240201,15200,6.25,20241114,29000,-44.31,20231207,15200,6.25,20241114,0.12,N,003120,1000,133 억,,52636,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 160141 57 100.00 KOSPI 의약품 N N N N N 16500 350 2 2.17 63636880 3892 96.43 16290 16600 16170 20950 11310 16150 16350.69 0.38 0 128 16430 16290 16160 16020 15890 16360 16090 133 4800 1000 11300 10 1 13300000 2195 -10.48 0.45 12 0.03 -1575.00 36680.00 29000 20231207 -43.10 15200 20241114 8.55 25650 -35.67 20240201 15200 8.55 20241114 29000 -43.10 20231207 15200 8.55 20241114 0.12 N 003120 1000 133 억 50653 N N 4 N 00 N
3 20241203 150143 57 100.00 KOSPI 의약품 N N N N N 16450 300 2 1.86 53274300 3264 80.87 16290 16450 16170 20950 11310 16150 16321.78 0.38 0 191 16430 16290 16160 16020 15890 16360 16090 133 4800 1000 11300 10 1 13300000 2188 -10.44 0.45 12 0.02 -1575.00 36680.00 29000 20231207 -43.28 15200 20241114 8.22 25650 -35.87 20240201 15200 8.22 20241114 29000 -43.28 20231207 15200 8.22 20241114 0.12 N 003120 1000 133 억 50653 N N 1 N 00 N
4 20241203 140141 57 100.00 KOSPI 의약품 N N N N N 16330 180 2 1.11 43724480 2682 66.45 16290 16400 16170 20950 11310 16150 16302.94 0.38 0 199 16430 16290 16160 16020 15890 16360 16090 133 4800 1000 11300 10 1 13300000 2172 -10.37 0.45 12 0.02 -1575.00 36680.00 29000 20231207 -43.69 15200 20241114 7.43 25650 -36.34 20240201 15200 7.43 20241114 29000 -43.69 20231207 15200 7.43 20241114 0.12 N 003120 1000 133 억 50653 N N 1 N 00 N
5 20241203 130142 57 100.00 KOSPI 의약품 N N N N N 16330 180 2 1.11 41487310 2545 63.06 16290 16400 16170 20950 11310 16150 16301.50 0.38 0 199 16430 16290 16160 16020 15890 16360 16090 133 4800 1000 11300 10 1 13300000 2172 -10.37 0.45 12 0.02 -1575.00 36680.00 29000 20231207 -43.69 15200 20241114 7.43 25650 -36.34 20240201 15200 7.43 20241114 29000 -43.69 20231207 15200 7.43 20241114 0.12 N 003120 1000 133 억 50653 N N 1 N 00 N
6 20241203 120146 57 100.00 KOSPI 의약품 N N N N N 16310 160 2 0.99 40605990 2491 61.72 16290 16400 16170 20950 11310 16150 16301.08 0.38 0 189 16430 16290 16160 16020 15890 16360 16090 133 4800 1000 11300 10 1 13300000 2169 -10.36 0.44 12 0.02 -1575.00 36680.00 29000 20231207 -43.76 15200 20241114 7.30 25650 -36.41 20240201 15200 7.30 20241114 29000 -43.76 20231207 15200 7.30 20241114 0.12 N 003120 1000 133 억 50653 N N 1 N 00 N
7 20241203 110139 57 100.00 KOSPI 의약품 N N N N N 16320 170 2 1.05 34597530 2124 52.63 16290 16320 16170 20950 11310 16150 16288.86 0.38 0 180 16430 16290 16160 16020 15890 16360 16090 133 4800 1000 11300 10 1 13300000 2171 -10.36 0.44 12 0.02 -1575.00 36680.00 29000 20231207 -43.72 15200 20241114 7.37 25650 -36.37 20240201 15200 7.37 20241114 29000 -43.72 20231207 15200 7.37 20241114 0.12 N 003120 1000 133 억 50653 N N 1 N 00 N
8 20241203 100137 57 100.00 KOSPI 의약품 N N N N N 16290 140 2 0.87 7874980 484 11.99 16290 16300 16170 20950 11310 16150 16270.62 0.38 0 11 16430 16290 16160 16020 15890 16360 16090 133 4800 1000 11300 10 1 13300000 2167 -10.34 0.44 12 0.00 -1575.00 36680.00 29000 20231207 -43.83 15200 20241114 7.17 25650 -36.49 20240201 15200 7.17 20241114 29000 -43.83 20231207 15200 7.17 20241114 0.12 N 003120 1000 133 억 50653 N N 1 N 00 N
9 20241203 090138 57 100.00 KOSPI 의약품 N N N N N 16290 140 2 0.87 16290 1 0.02 16290 16290 16290 20950 11310 16150 16290.00 0.38 0 0 16430 16290 16160 16020 15890 16360 16090 133 4800 1000 11300 10 1 13300000 2167 -10.34 0.44 12 0.00 -1575.00 36680.00 29000 20231207 -43.83 15200 20241114 7.17 25650 -36.49 20240201 15200 7.17 20241114 29000 -43.83 20231207 15200 7.17 20241114 0.12 N 003120 1000 133 억 50653 N N 1 N 00 N
10 20241202 160135 57 100.00 KOSPI 의약품 N N N N N 16150 50 2 0.31 65194570 4036 40.62 16100 16300 16030 20900 11270 16100 16153.26 0.40 0 -2026 16446 16272 16126 15952 15806 16200 15880 133 4800 1000 11270 10 1 13300000 2148 -10.25 0.44 12 0.03 -1575.00 36680.00 29000 20231207 -44.31 15200 20241114 6.25 25650 -37.04 20240201 15200 6.25 20241114 29000 -44.31 20231207 15200 6.25 20241114 0.12 N 003120 1000 133 억 52636 N N 1 N 00 N
11 20241202 150139 57 100.00 KOSPI 의약품 N N N N N 16150 50 2 0.31 57215670 3541 35.64 16100 16300 16030 20900 11270 16100 16158.05 0.40 0 -1752 16446 16272 16126 15952 15806 16200 15880 133 4800 1000 11270 10 1 13300000 2148 -10.25 0.44 12 0.03 -1575.00 36680.00 29000 20231207 -44.31 15200 20241114 6.25 25650 -37.04 20240201 15200 6.25 20241114 29000 -44.31 20231207 15200 6.25 20241114 0.12 N 003120 1000 133 억 52636 N N 0 N 00 N
12 20241202 140139 57 100.00 KOSPI 의약품 N N N N N 16150 50 2 0.31 42906600 2655 26.72 16100 16300 16030 20900 11270 16100 16160.68 0.40 0 -1007 16446 16272 16126 15952 15806 16200 15880 133 4800 1000 11270 10 1 13300000 2148 -10.25 0.44 12 0.02 -1575.00 36680.00 29000 20231207 -44.31 15200 20241114 6.25 25650 -37.04 20240201 15200 6.25 20241114 29000 -44.31 20231207 15200 6.25 20241114 0.12 N 003120 1000 133 억 52636 N N 0 N 00 N