ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002210/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
20241210,160129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4385,25,2,0.57,194967800,44897,38.24,4310,4385,4280,5660,3055,4360,4342.56,1.92,0,355,4500,4430,4290,4220,4080,4465,4255,261,1300,1000,3400,5,1,26100970,1145,-55.51,2.30,12,0.17,-79.00,1904.00,6310,20231206,-30.51,4150,20241209,5.66,6280,-30.18,20240115,4150,5.66,20241209,6280,-30.18,20240115,4150,5.66,20241209,0.34,N,002210,1000,261 억,,502406,N,N,1,N,00,N
20241210,150128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4365,5,2,0.11,152793505,35279,30.05,4310,4380,4280,5660,3055,4360,4331.00,1.92,0,1700,4500,4430,4290,4220,4080,4465,4255,261,1300,1000,3400,5,1,26100970,1139,-55.25,2.29,12,0.14,-79.00,1904.00,6310,20231206,-30.82,4150,20241209,5.18,6280,-30.49,20240115,4150,5.18,20241209,6280,-30.49,20240115,4150,5.18,20241209,0.34,N,002210,1000,261 억,,502406,N,N,0,N,00,N
20241210,140128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4355,-5,5,-0.11,132671880,30664,26.12,4310,4365,4280,5660,3055,4360,4326.63,1.92,0,-814,4500,4430,4290,4220,4080,4465,4255,261,1300,1000,3400,5,1,26100970,1137,-55.13,2.29,12,0.12,-79.00,1904.00,6310,20231206,-30.98,4150,20241209,4.94,6280,-30.65,20240115,4150,4.94,20241209,6280,-30.65,20240115,4150,4.94,20241209,0.34,N,002210,1000,261 억,,502406,N,N,0,N,00,N
20241210,130128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4340,-20,5,-0.46,119415550,27618,23.52,4310,4365,4280,5660,3055,4360,4323.83,1.92,0,-641,4500,4430,4290,4220,4080,4465,4255,261,1300,1000,3400,5,1,26100970,1133,-54.94,2.28,12,0.11,-79.00,1904.00,6310,20231206,-31.22,4150,20241209,4.58,6280,-30.89,20240115,4150,4.58,20241209,6280,-30.89,20240115,4150,4.58,20241209,0.34,N,002210,1000,261 억,,502406,N,N,0,N,00,N
20241210,120128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4350,-10,5,-0.23,105926490,24505,20.87,4310,4365,4280,5660,3055,4360,4322.65,1.92,0,-667,4500,4430,4290,4220,4080,4465,4255,261,1300,1000,3400,5,1,26100970,1135,-55.06,2.28,12,0.09,-79.00,1904.00,6310,20231206,-31.06,4150,20241209,4.82,6280,-30.73,20240115,4150,4.82,20241209,6280,-30.73,20240115,4150,4.82,20241209,0.34,N,002210,1000,261 억,,502406,N,N,0,N,00,N
20241210,110128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4330,-30,5,-0.69,88031010,20392,17.37,4310,4355,4280,5660,3055,4360,4316.94,1.92,0,239,4500,4430,4290,4220,4080,4465,4255,261,1300,1000,3400,5,1,26100970,1130,-54.81,2.27,12,0.08,-79.00,1904.00,6310,20231206,-31.38,4150,20241209,4.34,6280,-31.05,20240115,4150,4.34,20241209,6280,-31.05,20240115,4150,4.34,20241209,0.34,N,002210,1000,261 억,,502406,N,N,0,N,00,N
20241210,100128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4320,-40,5,-0.92,69153760,16047,13.67,4310,4355,4280,5660,3055,4360,4309.45,1.92,0,1293,4500,4430,4290,4220,4080,4465,4255,261,1300,1000,3400,5,1,26100970,1128,-54.68,2.27,12,0.06,-79.00,1904.00,6310,20231206,-31.54,4150,20241209,4.10,6280,-31.21,20240115,4150,4.10,20241209,6280,-31.21,20240115,4150,4.10,20241209,0.34,N,002210,1000,261 억,,502406,N,N,0,N,00,N
20241210,090129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4345,-15,5,-0.34,1519605,352,0.30,4310,4345,4310,5660,3055,4360,4317.06,1.92,0,-154,4500,4430,4290,4220,4080,4465,4255,261,1300,1000,3400,5,1,26100970,1134,-55.00,2.28,12,0.00,-79.00,1904.00,6310,20231206,-31.14,4150,20241209,4.70,6280,-30.81,20240115,4150,4.70,20241209,6280,-30.81,20240115,4150,4.70,20241209,0.34,N,002210,1000,261 억,,502406,N,N,0,N,00,N
20241209,160127,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,4360,-10,5,-0.23,499158790,117388,86.12,4300,4360,4150,5680,3060,4370,4252.17,1.99,0,-16042,4576,4472,4381,4277,4186,4427,4232,261,1310,1000,3400,5,1,26100970,1138,-55.19,2.29,12,0.45,-79.00,1904.00,6310,20231206,-30.90,4150,20241209,5.06,6280,-30.57,20240115,4150,5.06,20241209,6280,-30.57,20240115,4150,5.06,20241209,0.35,N,002210,1000,261 억,,518546,N,N,0,N,00,N
20241209,150128,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,4165,-205,5,-4.69,257815755,61337,45.00,4300,4330,4150,5680,3060,4370,4203.27,1.99,0,-15662,4576,4472,4381,4277,4186,4427,4232,261,1310,1000,3400,5,1,26100970,1087,-52.72,2.19,12,0.23,-79.00,1904.00,6310,20231206,-33.99,4150,20241209,0.36,6280,-33.68,20240115,4150,0.36,20241209,6280,-33.68,20240115,4150,0.36,20241209,0.35,N,002210,1000,261 억,,518546,N,N,0,N,00,N
20241209,140129,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,4190,-180,5,-4.12,235173500,55915,41.02,4300,4330,4150,5680,3060,4370,4205.91,1.99,0,-14084,4576,4472,4381,4277,4186,4427,4232,261,1310,1000,3400,5,1,26100970,1094,-53.04,2.20,12,0.21,-79.00,1904.00,6310,20231206,-33.60,4150,20241209,0.96,6280,-33.28,20240115,4150,0.96,20241209,6280,-33.28,20240115,4150,0.96,20241209,0.35,N,002210,1000,261 억,,518546,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 20241210 160129 57 100.00 KOSPI 의약품 N N N N N 4385 25 2 0.57 194967800 44897 38.24 4310 4385 4280 5660 3055 4360 4342.56 1.92 0 355 4500 4430 4290 4220 4080 4465 4255 261 1300 1000 3400 5 1 26100970 1145 -55.51 2.30 12 0.17 -79.00 1904.00 6310 20231206 -30.51 4150 20241209 5.66 6280 -30.18 20240115 4150 5.66 20241209 6280 -30.18 20240115 4150 5.66 20241209 0.34 N 002210 1000 261 억 502406 N N 1 N 00 N
3 20241210 150128 57 100.00 KOSPI 의약품 N N N N N 4365 5 2 0.11 152793505 35279 30.05 4310 4380 4280 5660 3055 4360 4331.00 1.92 0 1700 4500 4430 4290 4220 4080 4465 4255 261 1300 1000 3400 5 1 26100970 1139 -55.25 2.29 12 0.14 -79.00 1904.00 6310 20231206 -30.82 4150 20241209 5.18 6280 -30.49 20240115 4150 5.18 20241209 6280 -30.49 20240115 4150 5.18 20241209 0.34 N 002210 1000 261 억 502406 N N 0 N 00 N
4 20241210 140128 57 100.00 KOSPI 의약품 N N N N N 4355 -5 5 -0.11 132671880 30664 26.12 4310 4365 4280 5660 3055 4360 4326.63 1.92 0 -814 4500 4430 4290 4220 4080 4465 4255 261 1300 1000 3400 5 1 26100970 1137 -55.13 2.29 12 0.12 -79.00 1904.00 6310 20231206 -30.98 4150 20241209 4.94 6280 -30.65 20240115 4150 4.94 20241209 6280 -30.65 20240115 4150 4.94 20241209 0.34 N 002210 1000 261 억 502406 N N 0 N 00 N
5 20241210 130128 57 100.00 KOSPI 의약품 N N N N N 4340 -20 5 -0.46 119415550 27618 23.52 4310 4365 4280 5660 3055 4360 4323.83 1.92 0 -641 4500 4430 4290 4220 4080 4465 4255 261 1300 1000 3400 5 1 26100970 1133 -54.94 2.28 12 0.11 -79.00 1904.00 6310 20231206 -31.22 4150 20241209 4.58 6280 -30.89 20240115 4150 4.58 20241209 6280 -30.89 20240115 4150 4.58 20241209 0.34 N 002210 1000 261 억 502406 N N 0 N 00 N
6 20241210 120128 57 100.00 KOSPI 의약품 N N N N N 4350 -10 5 -0.23 105926490 24505 20.87 4310 4365 4280 5660 3055 4360 4322.65 1.92 0 -667 4500 4430 4290 4220 4080 4465 4255 261 1300 1000 3400 5 1 26100970 1135 -55.06 2.28 12 0.09 -79.00 1904.00 6310 20231206 -31.06 4150 20241209 4.82 6280 -30.73 20240115 4150 4.82 20241209 6280 -30.73 20240115 4150 4.82 20241209 0.34 N 002210 1000 261 억 502406 N N 0 N 00 N
7 20241210 110128 57 100.00 KOSPI 의약품 N N N N N 4330 -30 5 -0.69 88031010 20392 17.37 4310 4355 4280 5660 3055 4360 4316.94 1.92 0 239 4500 4430 4290 4220 4080 4465 4255 261 1300 1000 3400 5 1 26100970 1130 -54.81 2.27 12 0.08 -79.00 1904.00 6310 20231206 -31.38 4150 20241209 4.34 6280 -31.05 20240115 4150 4.34 20241209 6280 -31.05 20240115 4150 4.34 20241209 0.34 N 002210 1000 261 억 502406 N N 0 N 00 N
8 20241210 100128 57 100.00 KOSPI 의약품 N N N N N 4320 -40 5 -0.92 69153760 16047 13.67 4310 4355 4280 5660 3055 4360 4309.45 1.92 0 1293 4500 4430 4290 4220 4080 4465 4255 261 1300 1000 3400 5 1 26100970 1128 -54.68 2.27 12 0.06 -79.00 1904.00 6310 20231206 -31.54 4150 20241209 4.10 6280 -31.21 20240115 4150 4.10 20241209 6280 -31.21 20240115 4150 4.10 20241209 0.34 N 002210 1000 261 억 502406 N N 0 N 00 N
9 20241210 090129 57 100.00 KOSPI 의약품 N N N N N 4345 -15 5 -0.34 1519605 352 0.30 4310 4345 4310 5660 3055 4360 4317.06 1.92 0 -154 4500 4430 4290 4220 4080 4465 4255 261 1300 1000 3400 5 1 26100970 1134 -55.00 2.28 12 0.00 -79.00 1904.00 6310 20231206 -31.14 4150 20241209 4.70 6280 -30.81 20240115 4150 4.70 20241209 6280 -30.81 20240115 4150 4.70 20241209 0.34 N 002210 1000 261 억 502406 N N 0 N 00 N
10 20241209 160127 57 100.00 KOSPI 신저가 의약품 N N N N N 4360 -10 5 -0.23 499158790 117388 86.12 4300 4360 4150 5680 3060 4370 4252.17 1.99 0 -16042 4576 4472 4381 4277 4186 4427 4232 261 1310 1000 3400 5 1 26100970 1138 -55.19 2.29 12 0.45 -79.00 1904.00 6310 20231206 -30.90 4150 20241209 5.06 6280 -30.57 20240115 4150 5.06 20241209 6280 -30.57 20240115 4150 5.06 20241209 0.35 N 002210 1000 261 억 518546 N N 0 N 00 N
11 20241209 150128 57 100.00 KOSPI 신저가 의약품 N N N N N 4165 -205 5 -4.69 257815755 61337 45.00 4300 4330 4150 5680 3060 4370 4203.27 1.99 0 -15662 4576 4472 4381 4277 4186 4427 4232 261 1310 1000 3400 5 1 26100970 1087 -52.72 2.19 12 0.23 -79.00 1904.00 6310 20231206 -33.99 4150 20241209 0.36 6280 -33.68 20240115 4150 0.36 20241209 6280 -33.68 20240115 4150 0.36 20241209 0.35 N 002210 1000 261 억 518546 N N 0 N 00 N
12 20241209 140129 57 100.00 KOSPI 신저가 의약품 N N N N N 4190 -180 5 -4.12 235173500 55915 41.02 4300 4330 4150 5680 3060 4370 4205.91 1.99 0 -14084 4576 4472 4381 4277 4186 4427 4232 261 1310 1000 3400 5 1 26100970 1094 -53.04 2.20 12 0.21 -79.00 1904.00 6310 20231206 -33.60 4150 20241209 0.96 6280 -33.28 20240115 4150 0.96 20241209 6280 -33.28 20240115 4150 0.96 20241209 0.35 N 002210 1000 261 억 518546 N N 0 N 00 N