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
214390/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
20241203,160925,58,100.00,KOSPI,,의약품,N,N,N,N, ,N,7440,0,3,0.00,0,0,0.00,0,0,0,9670,5210,7440,0.00,1.63,0,0,7440,7440,7440,7440,7440,7440,7440,120,2230,500,0,10,1,23906860,1779,60.00,1.23,12,0.00,124.00,6039.00,9700,20231124,-23.30,6630,20240315,12.22,8480,-12.26,20240103,6630,12.22,20240315,9500,-21.68,20231205,6630,12.22,20240315,0.00,N,214390,500,119 억,,388671,N,N,0,N,00,N
20241203,150959,58,100.00,KOSPI,,의약품,N,N,N,N, ,N,7440,0,3,0.00,0,0,0.00,0,0,0,9670,5210,7440,0.00,1.63,0,0,7440,7440,7440,7440,7440,7440,7440,120,2230,500,0,10,1,23906860,1779,60.00,1.23,12,0.00,124.00,6039.00,9700,20231124,-23.30,6630,20240315,12.22,8480,-12.26,20240103,6630,12.22,20240315,9500,-21.68,20231205,6630,12.22,20240315,0.00,N,214390,500,119 억,,388671,N,N,0,N,00,N
20241203,140941,58,100.00,KOSPI,,의약품,N,N,N,N, ,N,7440,0,3,0.00,0,0,0.00,0,0,0,9670,5210,7440,0.00,1.63,0,0,7440,7440,7440,7440,7440,7440,7440,120,2230,500,0,10,1,23906860,1779,60.00,1.23,12,0.00,124.00,6039.00,9700,20231124,-23.30,6630,20240315,12.22,8480,-12.26,20240103,6630,12.22,20240315,9500,-21.68,20231205,6630,12.22,20240315,0.00,N,214390,500,119 억,,388671,N,N,0,N,00,N
20241203,130943,58,100.00,KOSPI,,의약품,N,N,N,N, ,N,7440,0,3,0.00,0,0,0.00,0,0,0,9670,5210,7440,0.00,1.63,0,0,7440,7440,7440,7440,7440,7440,7440,120,2230,500,0,10,1,23906860,1779,60.00,1.23,12,0.00,124.00,6039.00,9700,20231124,-23.30,6630,20240315,12.22,8480,-12.26,20240103,6630,12.22,20240315,9500,-21.68,20231205,6630,12.22,20240315,0.00,N,214390,500,119 억,,388671,N,N,0,N,00,N
20241203,120954,58,100.00,KOSPI,,의약품,N,N,N,N, ,N,7440,0,3,0.00,0,0,0.00,0,0,0,9670,5210,7440,0.00,1.63,0,0,7440,7440,7440,7440,7440,7440,7440,120,2230,500,0,10,1,23906860,1779,60.00,1.23,12,0.00,124.00,6039.00,9700,20231124,-23.30,6630,20240315,12.22,8480,-12.26,20240103,6630,12.22,20240315,9500,-21.68,20231205,6630,12.22,20240315,0.00,N,214390,500,119 억,,388671,N,N,0,N,00,N
20241203,110937,58,100.00,KOSPI,,의약품,N,N,N,N, ,N,7440,0,3,0.00,0,0,0.00,0,0,0,9670,5210,7440,0.00,1.63,0,0,7440,7440,7440,7440,7440,7440,7440,120,2230,500,0,10,1,23906860,1779,60.00,1.23,12,0.00,124.00,6039.00,9700,20231124,-23.30,6630,20240315,12.22,8480,-12.26,20240103,6630,12.22,20240315,9500,-21.68,20231205,6630,12.22,20240315,0.00,N,214390,500,119 억,,388671,N,N,0,N,00,N
20241203,100921,58,100.00,KOSPI,,의약품,N,N,N,N, ,N,7440,0,3,0.00,0,0,0.00,0,0,0,9670,5210,7440,0.00,1.63,0,0,7440,7440,7440,7440,7440,7440,7440,120,2230,500,0,10,1,23906860,1779,60.00,1.23,12,0.00,124.00,6039.00,9700,20231124,-23.30,6630,20240315,12.22,8480,-12.26,20240103,6630,12.22,20240315,9500,-21.68,20231205,6630,12.22,20240315,0.00,N,214390,500,119 억,,388671,N,N,0,N,00,N
20241203,090912,58,100.00,KOSPI,,의약품,N,N,N,N, ,N,7440,0,3,0.00,0,0,0.00,0,0,0,9670,5210,7440,0.00,1.63,0,0,7440,7440,7440,7440,7440,7440,7440,120,2230,500,0,10,1,23906860,1779,60.00,1.23,12,0.00,124.00,6039.00,9700,20231124,-23.30,6630,20240315,12.22,8480,-12.26,20240103,6630,12.22,20240315,9500,-21.68,20231205,6630,12.22,20240315,0.00,N,214390,500,119 억,,388671,N,N,0,N,00,N
20241202,160859,58,100.00,KOSPI,,의약품,N,N,N,N, ,N,7440,0,3,0.00,0,0,0.00,0,0,0,9670,5210,7440,0.00,1.63,0,0,7440,7440,7440,7440,7440,7440,7440,120,2230,500,0,10,1,23906860,1779,60.00,1.23,12,0.00,124.00,6039.00,10300,20231123,-27.77,6630,20240315,12.22,8480,-12.26,20240103,6630,12.22,20240315,9500,-21.68,20231205,6630,12.22,20240315,0.00,N,214390,500,119 억,,388671,N,N,0,N,00,N
20241202,151006,58,100.00,KOSPI,,의약품,N,N,N,N, ,N,7440,0,3,0.00,0,0,0.00,0,0,0,9670,5210,7440,0.00,1.63,0,0,7440,7440,7440,7440,7440,7440,7440,120,2230,500,0,10,1,23906860,1779,60.00,1.23,12,0.00,124.00,6039.00,10300,20231123,-27.77,6630,20240315,12.22,8480,-12.26,20240103,6630,12.22,20240315,9500,-21.68,20231205,6630,12.22,20240315,0.00,N,214390,500,119 억,,388671,N,N,0,N,00,N
20241202,140927,58,100.00,KOSPI,,의약품,N,N,N,N, ,N,7440,0,3,0.00,0,0,0.00,0,0,0,9670,5210,7440,0.00,1.63,0,0,7440,7440,7440,7440,7440,7440,7440,120,2230,500,0,10,1,23906860,1779,60.00,1.23,12,0.00,124.00,6039.00,10300,20231123,-27.77,6630,20240315,12.22,8480,-12.26,20240103,6630,12.22,20240315,9500,-21.68,20231205,6630,12.22,20240315,0.00,N,214390,500,119 억,,388671,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 160925 58 100.00 KOSPI 의약품 N N N N N 7440 0 3 0.00 0 0 0.00 0 0 0 9670 5210 7440 0.00 1.63 0 0 7440 7440 7440 7440 7440 7440 7440 120 2230 500 0 10 1 23906860 1779 60.00 1.23 12 0.00 124.00 6039.00 9700 20231124 -23.30 6630 20240315 12.22 8480 -12.26 20240103 6630 12.22 20240315 9500 -21.68 20231205 6630 12.22 20240315 0.00 N 214390 500 119 억 388671 N N 0 N 00 N
3 20241203 150959 58 100.00 KOSPI 의약품 N N N N N 7440 0 3 0.00 0 0 0.00 0 0 0 9670 5210 7440 0.00 1.63 0 0 7440 7440 7440 7440 7440 7440 7440 120 2230 500 0 10 1 23906860 1779 60.00 1.23 12 0.00 124.00 6039.00 9700 20231124 -23.30 6630 20240315 12.22 8480 -12.26 20240103 6630 12.22 20240315 9500 -21.68 20231205 6630 12.22 20240315 0.00 N 214390 500 119 억 388671 N N 0 N 00 N
4 20241203 140941 58 100.00 KOSPI 의약품 N N N N N 7440 0 3 0.00 0 0 0.00 0 0 0 9670 5210 7440 0.00 1.63 0 0 7440 7440 7440 7440 7440 7440 7440 120 2230 500 0 10 1 23906860 1779 60.00 1.23 12 0.00 124.00 6039.00 9700 20231124 -23.30 6630 20240315 12.22 8480 -12.26 20240103 6630 12.22 20240315 9500 -21.68 20231205 6630 12.22 20240315 0.00 N 214390 500 119 억 388671 N N 0 N 00 N
5 20241203 130943 58 100.00 KOSPI 의약품 N N N N N 7440 0 3 0.00 0 0 0.00 0 0 0 9670 5210 7440 0.00 1.63 0 0 7440 7440 7440 7440 7440 7440 7440 120 2230 500 0 10 1 23906860 1779 60.00 1.23 12 0.00 124.00 6039.00 9700 20231124 -23.30 6630 20240315 12.22 8480 -12.26 20240103 6630 12.22 20240315 9500 -21.68 20231205 6630 12.22 20240315 0.00 N 214390 500 119 억 388671 N N 0 N 00 N
6 20241203 120954 58 100.00 KOSPI 의약품 N N N N N 7440 0 3 0.00 0 0 0.00 0 0 0 9670 5210 7440 0.00 1.63 0 0 7440 7440 7440 7440 7440 7440 7440 120 2230 500 0 10 1 23906860 1779 60.00 1.23 12 0.00 124.00 6039.00 9700 20231124 -23.30 6630 20240315 12.22 8480 -12.26 20240103 6630 12.22 20240315 9500 -21.68 20231205 6630 12.22 20240315 0.00 N 214390 500 119 억 388671 N N 0 N 00 N
7 20241203 110937 58 100.00 KOSPI 의약품 N N N N N 7440 0 3 0.00 0 0 0.00 0 0 0 9670 5210 7440 0.00 1.63 0 0 7440 7440 7440 7440 7440 7440 7440 120 2230 500 0 10 1 23906860 1779 60.00 1.23 12 0.00 124.00 6039.00 9700 20231124 -23.30 6630 20240315 12.22 8480 -12.26 20240103 6630 12.22 20240315 9500 -21.68 20231205 6630 12.22 20240315 0.00 N 214390 500 119 억 388671 N N 0 N 00 N
8 20241203 100921 58 100.00 KOSPI 의약품 N N N N N 7440 0 3 0.00 0 0 0.00 0 0 0 9670 5210 7440 0.00 1.63 0 0 7440 7440 7440 7440 7440 7440 7440 120 2230 500 0 10 1 23906860 1779 60.00 1.23 12 0.00 124.00 6039.00 9700 20231124 -23.30 6630 20240315 12.22 8480 -12.26 20240103 6630 12.22 20240315 9500 -21.68 20231205 6630 12.22 20240315 0.00 N 214390 500 119 억 388671 N N 0 N 00 N
9 20241203 090912 58 100.00 KOSPI 의약품 N N N N N 7440 0 3 0.00 0 0 0.00 0 0 0 9670 5210 7440 0.00 1.63 0 0 7440 7440 7440 7440 7440 7440 7440 120 2230 500 0 10 1 23906860 1779 60.00 1.23 12 0.00 124.00 6039.00 9700 20231124 -23.30 6630 20240315 12.22 8480 -12.26 20240103 6630 12.22 20240315 9500 -21.68 20231205 6630 12.22 20240315 0.00 N 214390 500 119 억 388671 N N 0 N 00 N
10 20241202 160859 58 100.00 KOSPI 의약품 N N N N N 7440 0 3 0.00 0 0 0.00 0 0 0 9670 5210 7440 0.00 1.63 0 0 7440 7440 7440 7440 7440 7440 7440 120 2230 500 0 10 1 23906860 1779 60.00 1.23 12 0.00 124.00 6039.00 10300 20231123 -27.77 6630 20240315 12.22 8480 -12.26 20240103 6630 12.22 20240315 9500 -21.68 20231205 6630 12.22 20240315 0.00 N 214390 500 119 억 388671 N N 0 N 00 N
11 20241202 151006 58 100.00 KOSPI 의약품 N N N N N 7440 0 3 0.00 0 0 0.00 0 0 0 9670 5210 7440 0.00 1.63 0 0 7440 7440 7440 7440 7440 7440 7440 120 2230 500 0 10 1 23906860 1779 60.00 1.23 12 0.00 124.00 6039.00 10300 20231123 -27.77 6630 20240315 12.22 8480 -12.26 20240103 6630 12.22 20240315 9500 -21.68 20231205 6630 12.22 20240315 0.00 N 214390 500 119 억 388671 N N 0 N 00 N
12 20241202 140927 58 100.00 KOSPI 의약품 N N N N N 7440 0 3 0.00 0 0 0.00 0 0 0 9670 5210 7440 0.00 1.63 0 0 7440 7440 7440 7440 7440 7440 7440 120 2230 500 0 10 1 23906860 1779 60.00 1.23 12 0.00 124.00 6039.00 10300 20231123 -27.77 6630 20240315 12.22 8480 -12.26 20240103 6630 12.22 20240315 9500 -21.68 20231205 6630 12.22 20240315 0.00 N 214390 500 119 억 388671 N N 0 N 00 N