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
003220/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
20241203,160142,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14560,310,2,2.18,928505070,64391,70.27,14120,14620,14120,18520,9980,14250,14419.60,14.21,0,10184,14736,14492,14246,14002,13756,14370,13880,112,4270,500,10830,10,1,22427583,3265,13.51,1.15,12,0.29,1078.00,12675.00,20700,20240717,-29.66,13910,20241115,4.67,20700,-29.66,20240717,13910,4.67,20241115,20700,-29.66,20240717,13910,4.67,20241115,3.67,N,003220,500,112 억,,3186896,N,N,14,N,00,N
20241203,150144,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14600,350,2,2.46,840624020,58365,63.69,14120,14620,14120,18520,9980,14250,14402.88,14.21,0,12761,14736,14492,14246,14002,13756,14370,13880,112,4270,500,10830,10,1,22427583,3274,13.54,1.15,12,0.26,1078.00,12675.00,20700,20240717,-29.47,13910,20241115,4.96,20700,-29.47,20240717,13910,4.96,20241115,20700,-29.47,20240717,13910,4.96,20241115,3.67,N,003220,500,112 억,,3186896,N,N,20,N,00,N
20241203,140141,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14470,220,2,1.54,594190040,41411,45.19,14120,14470,14120,18520,9980,14250,14348.60,14.21,0,10087,14736,14492,14246,14002,13756,14370,13880,112,4270,500,10830,10,1,22427583,3245,13.42,1.14,12,0.18,1078.00,12675.00,20700,20240717,-30.10,13910,20241115,4.03,20700,-30.10,20240717,13910,4.03,20241115,20700,-30.10,20240717,13910,4.03,20241115,3.67,N,003220,500,112 억,,3186896,N,N,20,N,00,N
20241203,130143,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14420,170,2,1.19,514972810,35927,39.21,14120,14470,14120,18520,9980,14250,14333.87,14.21,0,7529,14736,14492,14246,14002,13756,14370,13880,112,4270,500,10830,10,1,22427583,3234,13.38,1.14,12,0.16,1078.00,12675.00,20700,20240717,-30.34,13910,20241115,3.67,20700,-30.34,20240717,13910,3.67,20241115,20700,-30.34,20240717,13910,3.67,20241115,3.67,N,003220,500,112 억,,3186896,N,N,20,N,00,N
20241203,120146,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14430,180,2,1.26,478608410,33402,36.45,14120,14470,14120,18520,9980,14250,14328.74,14.21,0,7180,14736,14492,14246,14002,13756,14370,13880,112,4270,500,10830,10,1,22427583,3236,13.39,1.14,12,0.15,1078.00,12675.00,20700,20240717,-30.29,13910,20241115,3.74,20700,-30.29,20240717,13910,3.74,20241115,20700,-30.29,20240717,13910,3.74,20241115,3.67,N,003220,500,112 억,,3186896,N,N,20,N,00,N
20241203,110140,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14460,210,2,1.47,432787730,30226,32.98,14120,14470,14120,18520,9980,14250,14318.39,14.21,0,6624,14736,14492,14246,14002,13756,14370,13880,112,4270,500,10830,10,1,22427583,3243,13.41,1.14,12,0.13,1078.00,12675.00,20700,20240717,-30.14,13910,20241115,3.95,20700,-30.14,20240717,13910,3.95,20241115,20700,-30.14,20240717,13910,3.95,20241115,3.67,N,003220,500,112 억,,3186896,N,N,20,N,00,N
20241203,100138,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14410,160,2,1.12,343172450,24011,26.20,14120,14430,14120,18520,9980,14250,14292.30,14.21,0,6645,14736,14492,14246,14002,13756,14370,13880,112,4270,500,10830,10,1,22427583,3232,13.37,1.14,12,0.11,1078.00,12675.00,20700,20240717,-30.39,13910,20241115,3.59,20700,-30.39,20240717,13910,3.59,20241115,20700,-30.39,20240717,13910,3.59,20241115,3.67,N,003220,500,112 억,,3186896,N,N,20,N,00,N
20241203,090139,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14250,0,3,0.00,87388000,6188,6.75,14120,14250,14120,18520,9980,14250,14122.17,14.21,0,202,14736,14492,14246,14002,13756,14370,13880,112,4270,500,10830,10,1,22427583,3196,13.22,1.12,12,0.03,1078.00,12675.00,20700,20240717,-31.16,13910,20241115,2.44,20700,-31.16,20240717,13910,2.44,20241115,20700,-31.16,20240717,13910,2.44,20241115,3.67,N,003220,500,112 억,,3186896,N,N,20,N,00,N
20241202,160136,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14250,-210,5,-1.45,1299353670,91222,110.49,14430,14490,14000,18790,10130,14460,14243.86,14.21,0,-764,15053,14756,14573,14276,14093,14665,14185,112,4330,500,10980,10,1,22427583,3196,13.22,1.12,12,0.41,1078.00,12675.00,20700,20240717,-31.16,13910,20241115,2.44,20700,-31.16,20240717,13910,2.44,20241115,20700,-31.16,20240717,13910,2.44,20241115,3.66,N,003220,500,112 억,,3187079,N,N,20,N,00,N
20241202,150140,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14200,-260,5,-1.80,1206728700,84704,102.60,14430,14490,14000,18790,10130,14460,14246.42,14.21,0,-358,15053,14756,14573,14276,14093,14665,14185,112,4330,500,10980,10,1,22427583,3185,13.17,1.12,12,0.38,1078.00,12675.00,20700,20240717,-31.40,13910,20241115,2.08,20700,-31.40,20240717,13910,2.08,20241115,20700,-31.40,20240717,13910,2.08,20241115,3.66,N,003220,500,112 억,,3187079,N,N,1211,N,00,N
20241202,140140,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14240,-220,5,-1.52,1150154430,80722,97.77,14430,14490,14000,18790,10130,14460,14248.34,14.21,0,61,15053,14756,14573,14276,14093,14665,14185,112,4330,500,10980,10,1,22427583,3194,13.21,1.12,12,0.36,1078.00,12675.00,20700,20240717,-31.21,13910,20241115,2.37,20700,-31.21,20240717,13910,2.37,20241115,20700,-31.21,20240717,13910,2.37,20241115,3.66,N,003220,500,112 억,,3187079,N,N,1211,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 160142 55 40.00 KOSPI 의약품 N N N Y 40 N 14560 310 2 2.18 928505070 64391 70.27 14120 14620 14120 18520 9980 14250 14419.60 14.21 0 10184 14736 14492 14246 14002 13756 14370 13880 112 4270 500 10830 10 1 22427583 3265 13.51 1.15 12 0.29 1078.00 12675.00 20700 20240717 -29.66 13910 20241115 4.67 20700 -29.66 20240717 13910 4.67 20241115 20700 -29.66 20240717 13910 4.67 20241115 3.67 N 003220 500 112 억 3186896 N N 14 N 00 N
3 20241203 150144 55 40.00 KOSPI 의약품 N N N Y 40 N 14600 350 2 2.46 840624020 58365 63.69 14120 14620 14120 18520 9980 14250 14402.88 14.21 0 12761 14736 14492 14246 14002 13756 14370 13880 112 4270 500 10830 10 1 22427583 3274 13.54 1.15 12 0.26 1078.00 12675.00 20700 20240717 -29.47 13910 20241115 4.96 20700 -29.47 20240717 13910 4.96 20241115 20700 -29.47 20240717 13910 4.96 20241115 3.67 N 003220 500 112 억 3186896 N N 20 N 00 N
4 20241203 140141 55 40.00 KOSPI 의약품 N N N Y 40 N 14470 220 2 1.54 594190040 41411 45.19 14120 14470 14120 18520 9980 14250 14348.60 14.21 0 10087 14736 14492 14246 14002 13756 14370 13880 112 4270 500 10830 10 1 22427583 3245 13.42 1.14 12 0.18 1078.00 12675.00 20700 20240717 -30.10 13910 20241115 4.03 20700 -30.10 20240717 13910 4.03 20241115 20700 -30.10 20240717 13910 4.03 20241115 3.67 N 003220 500 112 억 3186896 N N 20 N 00 N
5 20241203 130143 55 40.00 KOSPI 의약품 N N N Y 40 N 14420 170 2 1.19 514972810 35927 39.21 14120 14470 14120 18520 9980 14250 14333.87 14.21 0 7529 14736 14492 14246 14002 13756 14370 13880 112 4270 500 10830 10 1 22427583 3234 13.38 1.14 12 0.16 1078.00 12675.00 20700 20240717 -30.34 13910 20241115 3.67 20700 -30.34 20240717 13910 3.67 20241115 20700 -30.34 20240717 13910 3.67 20241115 3.67 N 003220 500 112 억 3186896 N N 20 N 00 N
6 20241203 120146 55 40.00 KOSPI 의약품 N N N Y 40 N 14430 180 2 1.26 478608410 33402 36.45 14120 14470 14120 18520 9980 14250 14328.74 14.21 0 7180 14736 14492 14246 14002 13756 14370 13880 112 4270 500 10830 10 1 22427583 3236 13.39 1.14 12 0.15 1078.00 12675.00 20700 20240717 -30.29 13910 20241115 3.74 20700 -30.29 20240717 13910 3.74 20241115 20700 -30.29 20240717 13910 3.74 20241115 3.67 N 003220 500 112 억 3186896 N N 20 N 00 N
7 20241203 110140 55 40.00 KOSPI 의약품 N N N Y 40 N 14460 210 2 1.47 432787730 30226 32.98 14120 14470 14120 18520 9980 14250 14318.39 14.21 0 6624 14736 14492 14246 14002 13756 14370 13880 112 4270 500 10830 10 1 22427583 3243 13.41 1.14 12 0.13 1078.00 12675.00 20700 20240717 -30.14 13910 20241115 3.95 20700 -30.14 20240717 13910 3.95 20241115 20700 -30.14 20240717 13910 3.95 20241115 3.67 N 003220 500 112 억 3186896 N N 20 N 00 N
8 20241203 100138 55 40.00 KOSPI 의약품 N N N Y 40 N 14410 160 2 1.12 343172450 24011 26.20 14120 14430 14120 18520 9980 14250 14292.30 14.21 0 6645 14736 14492 14246 14002 13756 14370 13880 112 4270 500 10830 10 1 22427583 3232 13.37 1.14 12 0.11 1078.00 12675.00 20700 20240717 -30.39 13910 20241115 3.59 20700 -30.39 20240717 13910 3.59 20241115 20700 -30.39 20240717 13910 3.59 20241115 3.67 N 003220 500 112 억 3186896 N N 20 N 00 N
9 20241203 090139 55 40.00 KOSPI 의약품 N N N Y 40 N 14250 0 3 0.00 87388000 6188 6.75 14120 14250 14120 18520 9980 14250 14122.17 14.21 0 202 14736 14492 14246 14002 13756 14370 13880 112 4270 500 10830 10 1 22427583 3196 13.22 1.12 12 0.03 1078.00 12675.00 20700 20240717 -31.16 13910 20241115 2.44 20700 -31.16 20240717 13910 2.44 20241115 20700 -31.16 20240717 13910 2.44 20241115 3.67 N 003220 500 112 억 3186896 N N 20 N 00 N
10 20241202 160136 55 40.00 KOSPI 의약품 N N N Y 40 N 14250 -210 5 -1.45 1299353670 91222 110.49 14430 14490 14000 18790 10130 14460 14243.86 14.21 0 -764 15053 14756 14573 14276 14093 14665 14185 112 4330 500 10980 10 1 22427583 3196 13.22 1.12 12 0.41 1078.00 12675.00 20700 20240717 -31.16 13910 20241115 2.44 20700 -31.16 20240717 13910 2.44 20241115 20700 -31.16 20240717 13910 2.44 20241115 3.66 N 003220 500 112 억 3187079 N N 20 N 00 N
11 20241202 150140 55 40.00 KOSPI 의약품 N N N Y 40 N 14200 -260 5 -1.80 1206728700 84704 102.60 14430 14490 14000 18790 10130 14460 14246.42 14.21 0 -358 15053 14756 14573 14276 14093 14665 14185 112 4330 500 10980 10 1 22427583 3185 13.17 1.12 12 0.38 1078.00 12675.00 20700 20240717 -31.40 13910 20241115 2.08 20700 -31.40 20240717 13910 2.08 20241115 20700 -31.40 20240717 13910 2.08 20241115 3.66 N 003220 500 112 억 3187079 N N 1211 N 00 N
12 20241202 140140 55 40.00 KOSPI 의약품 N N N Y 40 N 14240 -220 5 -1.52 1150154430 80722 97.77 14430 14490 14000 18790 10130 14460 14248.34 14.21 0 61 15053 14756 14573 14276 14093 14665 14185 112 4330 500 10980 10 1 22427583 3194 13.21 1.12 12 0.36 1078.00 12675.00 20700 20240717 -31.21 13910 20241115 2.37 20700 -31.21 20240717 13910 2.37 20241115 20700 -31.21 20240717 13910 2.37 20241115 3.66 N 003220 500 112 억 3187079 N N 1211 N 00 N