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
004310/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
20241203,160155,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3585,90,2,2.58,236337145,66780,25.21,3460,3585,3460,4540,2450,3495,3539.04,1.44,0,34990,3765,3630,3560,3425,3355,3595,3390,160,1045,500,2300,5,1,32000000,1147,18.77,1.09,11,0.21,191.00,3283.00,6620,20240731,-45.85,3330,20241115,7.66,6620,-45.85,20240731,3330,7.66,20241115,6620,-45.85,20240731,3330,7.66,20241115,1.77,N,004310,500,160 억,,462134,N,N,1,N,00,N
20241203,150157,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3570,75,2,2.15,207270455,58634,22.14,3460,3570,3460,4540,2450,3495,3534.99,1.44,0,33465,3765,3630,3560,3425,3355,3595,3390,160,1045,500,2300,5,1,32000000,1142,18.69,1.09,11,0.18,191.00,3283.00,6620,20240731,-46.07,3330,20241115,7.21,6620,-46.07,20240731,3330,7.21,20241115,6620,-46.07,20240731,3330,7.21,20241115,1.77,N,004310,500,160 억,,462134,N,N,0,N,00,N
20241203,140153,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3545,50,2,1.43,175369420,49661,18.75,3460,3565,3460,4540,2450,3495,3531.33,1.44,0,26469,3765,3630,3560,3425,3355,3595,3390,160,1045,500,2300,5,1,32000000,1134,18.56,1.08,11,0.16,191.00,3283.00,6620,20240731,-46.45,3330,20241115,6.46,6620,-46.45,20240731,3330,6.46,20241115,6620,-46.45,20240731,3330,6.46,20241115,1.77,N,004310,500,160 억,,462134,N,N,0,N,00,N
20241203,130156,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3550,55,2,1.57,161109115,45623,17.23,3460,3565,3460,4540,2450,3495,3531.31,1.44,0,24740,3765,3630,3560,3425,3355,3595,3390,160,1045,500,2300,5,1,32000000,1136,18.59,1.08,11,0.14,191.00,3283.00,6620,20240731,-46.37,3330,20241115,6.61,6620,-46.37,20240731,3330,6.61,20241115,6620,-46.37,20240731,3330,6.61,20241115,1.77,N,004310,500,160 억,,462134,N,N,0,N,00,N
20241203,120202,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3550,55,2,1.57,143288545,40591,15.33,3460,3565,3460,4540,2450,3495,3530.06,1.44,0,20742,3765,3630,3560,3425,3355,3595,3390,160,1045,500,2300,5,1,32000000,1136,18.59,1.08,11,0.13,191.00,3283.00,6620,20240731,-46.37,3330,20241115,6.61,6620,-46.37,20240731,3330,6.61,20241115,6620,-46.37,20240731,3330,6.61,20241115,1.77,N,004310,500,160 억,,462134,N,N,0,N,00,N
20241203,110154,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3540,45,2,1.29,61423480,17406,6.57,3460,3565,3460,4540,2450,3495,3528.87,1.44,0,6146,3765,3630,3560,3425,3355,3595,3390,160,1045,500,2300,5,1,32000000,1133,18.53,1.08,11,0.05,191.00,3283.00,6620,20240731,-46.53,3330,20241115,6.31,6620,-46.53,20240731,3330,6.31,20241115,6620,-46.53,20240731,3330,6.31,20241115,1.77,N,004310,500,160 억,,462134,N,N,0,N,00,N
20241203,100149,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3545,50,2,1.43,46805510,13268,5.01,3460,3565,3460,4540,2450,3495,3527.70,1.44,0,5503,3765,3630,3560,3425,3355,3595,3390,160,1045,500,2300,5,1,32000000,1134,18.56,1.08,11,0.04,191.00,3283.00,6620,20240731,-46.45,3330,20241115,6.46,6620,-46.45,20240731,3330,6.46,20241115,6620,-46.45,20240731,3330,6.46,20241115,1.77,N,004310,500,160 억,,462134,N,N,0,N,00,N
20241203,090150,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3520,25,2,0.72,9770280,2801,1.06,3460,3525,3460,4540,2450,3495,3488.14,1.44,0,472,3765,3630,3560,3425,3355,3595,3390,160,1045,500,2300,5,1,32000000,1126,18.43,1.07,11,0.01,191.00,3283.00,6620,20240731,-46.83,3330,20241115,5.71,6620,-46.83,20240731,3330,5.71,20241115,6620,-46.83,20240731,3330,5.71,20241115,1.77,N,004310,500,160 억,,462134,N,N,0,N,00,N
20241202,160147,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3495,-70,5,-1.96,937933890,262929,236.32,3570,3695,3490,4630,2500,3565,3567.26,1.48,0,-10888,3698,3631,3583,3516,3468,3607,3492,160,1065,500,2350,5,1,32000000,1118,18.30,1.06,11,0.82,191.00,3283.00,6620,20240731,-47.21,3330,20241115,4.95,6620,-47.21,20240731,3330,4.95,20241115,6620,-47.21,20240731,3330,4.95,20241115,1.80,N,004310,500,160 억,,472549,N,N,0,N,00,N
20241202,150151,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3540,-25,5,-0.70,785720990,219476,197.27,3570,3695,3510,4630,2500,3565,3580.02,1.48,0,-17208,3698,3631,3583,3516,3468,3607,3492,160,1065,500,2350,5,1,32000000,1133,18.53,1.08,11,0.69,191.00,3283.00,6620,20240731,-46.53,3330,20241115,6.31,6620,-46.53,20240731,3330,6.31,20241115,6620,-46.53,20240731,3330,6.31,20241115,1.80,N,004310,500,160 억,,472549,N,N,0,N,00,N
20241202,140152,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3620,55,2,1.54,665631525,185607,166.83,3570,3695,3510,4630,2500,3565,3586.30,1.48,0,-23569,3698,3631,3583,3516,3468,3607,3492,160,1065,500,2350,5,1,32000000,1158,18.95,1.10,11,0.58,191.00,3283.00,6620,20240731,-45.32,3330,20241115,8.71,6620,-45.32,20240731,3330,8.71,20241115,6620,-45.32,20240731,3330,8.71,20241115,1.80,N,004310,500,160 억,,472549,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 160155 57 100.00 KOSPI 의약품 N N N N N 3585 90 2 2.58 236337145 66780 25.21 3460 3585 3460 4540 2450 3495 3539.04 1.44 0 34990 3765 3630 3560 3425 3355 3595 3390 160 1045 500 2300 5 1 32000000 1147 18.77 1.09 11 0.21 191.00 3283.00 6620 20240731 -45.85 3330 20241115 7.66 6620 -45.85 20240731 3330 7.66 20241115 6620 -45.85 20240731 3330 7.66 20241115 1.77 N 004310 500 160 억 462134 N N 1 N 00 N
3 20241203 150157 57 100.00 KOSPI 의약품 N N N N N 3570 75 2 2.15 207270455 58634 22.14 3460 3570 3460 4540 2450 3495 3534.99 1.44 0 33465 3765 3630 3560 3425 3355 3595 3390 160 1045 500 2300 5 1 32000000 1142 18.69 1.09 11 0.18 191.00 3283.00 6620 20240731 -46.07 3330 20241115 7.21 6620 -46.07 20240731 3330 7.21 20241115 6620 -46.07 20240731 3330 7.21 20241115 1.77 N 004310 500 160 억 462134 N N 0 N 00 N
4 20241203 140153 57 100.00 KOSPI 의약품 N N N N N 3545 50 2 1.43 175369420 49661 18.75 3460 3565 3460 4540 2450 3495 3531.33 1.44 0 26469 3765 3630 3560 3425 3355 3595 3390 160 1045 500 2300 5 1 32000000 1134 18.56 1.08 11 0.16 191.00 3283.00 6620 20240731 -46.45 3330 20241115 6.46 6620 -46.45 20240731 3330 6.46 20241115 6620 -46.45 20240731 3330 6.46 20241115 1.77 N 004310 500 160 억 462134 N N 0 N 00 N
5 20241203 130156 57 100.00 KOSPI 의약품 N N N N N 3550 55 2 1.57 161109115 45623 17.23 3460 3565 3460 4540 2450 3495 3531.31 1.44 0 24740 3765 3630 3560 3425 3355 3595 3390 160 1045 500 2300 5 1 32000000 1136 18.59 1.08 11 0.14 191.00 3283.00 6620 20240731 -46.37 3330 20241115 6.61 6620 -46.37 20240731 3330 6.61 20241115 6620 -46.37 20240731 3330 6.61 20241115 1.77 N 004310 500 160 억 462134 N N 0 N 00 N
6 20241203 120202 57 100.00 KOSPI 의약품 N N N N N 3550 55 2 1.57 143288545 40591 15.33 3460 3565 3460 4540 2450 3495 3530.06 1.44 0 20742 3765 3630 3560 3425 3355 3595 3390 160 1045 500 2300 5 1 32000000 1136 18.59 1.08 11 0.13 191.00 3283.00 6620 20240731 -46.37 3330 20241115 6.61 6620 -46.37 20240731 3330 6.61 20241115 6620 -46.37 20240731 3330 6.61 20241115 1.77 N 004310 500 160 억 462134 N N 0 N 00 N
7 20241203 110154 57 100.00 KOSPI 의약품 N N N N N 3540 45 2 1.29 61423480 17406 6.57 3460 3565 3460 4540 2450 3495 3528.87 1.44 0 6146 3765 3630 3560 3425 3355 3595 3390 160 1045 500 2300 5 1 32000000 1133 18.53 1.08 11 0.05 191.00 3283.00 6620 20240731 -46.53 3330 20241115 6.31 6620 -46.53 20240731 3330 6.31 20241115 6620 -46.53 20240731 3330 6.31 20241115 1.77 N 004310 500 160 억 462134 N N 0 N 00 N
8 20241203 100149 57 100.00 KOSPI 의약품 N N N N N 3545 50 2 1.43 46805510 13268 5.01 3460 3565 3460 4540 2450 3495 3527.70 1.44 0 5503 3765 3630 3560 3425 3355 3595 3390 160 1045 500 2300 5 1 32000000 1134 18.56 1.08 11 0.04 191.00 3283.00 6620 20240731 -46.45 3330 20241115 6.46 6620 -46.45 20240731 3330 6.46 20241115 6620 -46.45 20240731 3330 6.46 20241115 1.77 N 004310 500 160 억 462134 N N 0 N 00 N
9 20241203 090150 57 100.00 KOSPI 의약품 N N N N N 3520 25 2 0.72 9770280 2801 1.06 3460 3525 3460 4540 2450 3495 3488.14 1.44 0 472 3765 3630 3560 3425 3355 3595 3390 160 1045 500 2300 5 1 32000000 1126 18.43 1.07 11 0.01 191.00 3283.00 6620 20240731 -46.83 3330 20241115 5.71 6620 -46.83 20240731 3330 5.71 20241115 6620 -46.83 20240731 3330 5.71 20241115 1.77 N 004310 500 160 억 462134 N N 0 N 00 N
10 20241202 160147 57 100.00 KOSPI 의약품 N N N N N 3495 -70 5 -1.96 937933890 262929 236.32 3570 3695 3490 4630 2500 3565 3567.26 1.48 0 -10888 3698 3631 3583 3516 3468 3607 3492 160 1065 500 2350 5 1 32000000 1118 18.30 1.06 11 0.82 191.00 3283.00 6620 20240731 -47.21 3330 20241115 4.95 6620 -47.21 20240731 3330 4.95 20241115 6620 -47.21 20240731 3330 4.95 20241115 1.80 N 004310 500 160 억 472549 N N 0 N 00 N
11 20241202 150151 57 100.00 KOSPI 의약품 N N N N N 3540 -25 5 -0.70 785720990 219476 197.27 3570 3695 3510 4630 2500 3565 3580.02 1.48 0 -17208 3698 3631 3583 3516 3468 3607 3492 160 1065 500 2350 5 1 32000000 1133 18.53 1.08 11 0.69 191.00 3283.00 6620 20240731 -46.53 3330 20241115 6.31 6620 -46.53 20240731 3330 6.31 20241115 6620 -46.53 20240731 3330 6.31 20241115 1.80 N 004310 500 160 억 472549 N N 0 N 00 N
12 20241202 140152 57 100.00 KOSPI 의약품 N N N N N 3620 55 2 1.54 665631525 185607 166.83 3570 3695 3510 4630 2500 3565 3586.30 1.48 0 -23569 3698 3631 3583 3516 3468 3607 3492 160 1065 500 2350 5 1 32000000 1158 18.95 1.10 11 0.58 191.00 3283.00 6620 20240731 -45.32 3330 20241115 8.71 6620 -45.32 20240731 3330 8.71 20241115 6620 -45.32 20240731 3330 8.71 20241115 1.80 N 004310 500 160 억 472549 N N 0 N 00 N