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
002390/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
20241210,160132,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,11900,670,2,5.97,500517360,42988,48.43,11100,11900,11100,14590,7870,11230,11642.61,2.14,0,23388,12443,11836,11533,10926,10623,11685,10775,69,3360,500,7410,10,1,13763533,1638,-5.69,0.48,12,0.31,-2092.00,24611.00,20300,20240528,-41.38,11100,20241210,7.21,20300,-41.38,20240528,11100,7.21,20241210,20300,-41.38,20240528,11100,7.21,20241210,1.67,N,002390,500,68 억,,295024,N,N,5,N,00,N
20241210,150131,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,11710,480,2,4.27,420363990,36188,40.77,11100,11760,11100,14590,7870,11230,11616.12,2.14,0,21246,12443,11836,11533,10926,10623,11685,10775,69,3360,500,7410,10,1,13763533,1612,-5.60,0.48,12,0.26,-2092.00,24611.00,20300,20240528,-42.32,11100,20241210,5.50,20300,-42.32,20240528,11100,5.50,20241210,20300,-42.32,20240528,11100,5.50,20241210,1.67,N,002390,500,68 억,,295024,N,N,1,N,00,N
20241210,140131,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,11740,510,2,4.54,378110180,32583,36.71,11100,11760,11100,14590,7870,11230,11604.52,2.14,0,18648,12443,11836,11533,10926,10623,11685,10775,69,3360,500,7410,10,1,13763533,1616,-5.61,0.48,12,0.24,-2092.00,24611.00,20300,20240528,-42.17,11100,20241210,5.77,20300,-42.17,20240528,11100,5.77,20241210,20300,-42.17,20240528,11100,5.77,20241210,1.67,N,002390,500,68 억,,295024,N,N,1,N,00,N
20241210,130131,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,11630,400,2,3.56,284877500,24612,27.73,11100,11750,11100,14590,7870,11230,11574.74,2.14,0,13284,12443,11836,11533,10926,10623,11685,10775,69,3360,500,7410,10,1,13763533,1601,-5.56,0.47,12,0.18,-2092.00,24611.00,20300,20240528,-42.71,11100,20241210,4.77,20300,-42.71,20240528,11100,4.77,20241210,20300,-42.71,20240528,11100,4.77,20241210,1.67,N,002390,500,68 억,,295024,N,N,1,N,00,N
20241210,120131,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,11650,420,2,3.74,277139610,23947,26.98,11100,11750,11100,14590,7870,11230,11573.04,2.14,0,13566,12443,11836,11533,10926,10623,11685,10775,69,3360,500,7410,10,1,13763533,1603,-5.57,0.47,12,0.17,-2092.00,24611.00,20300,20240528,-42.61,11100,20241210,4.95,20300,-42.61,20240528,11100,4.95,20241210,20300,-42.61,20240528,11100,4.95,20241210,1.67,N,002390,500,68 억,,295024,N,N,1,N,00,N
20241210,110131,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,11690,460,2,4.10,205060740,17787,20.04,11100,11750,11100,14590,7870,11230,11528.69,2.14,0,11519,12443,11836,11533,10926,10623,11685,10775,69,3360,500,7410,10,1,13763533,1609,-5.59,0.47,12,0.13,-2092.00,24611.00,20300,20240528,-42.41,11100,20241210,5.32,20300,-42.41,20240528,11100,5.32,20241210,20300,-42.41,20240528,11100,5.32,20241210,1.67,N,002390,500,68 억,,295024,N,N,1,N,00,N
20241210,100131,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,11570,340,2,3.03,100294680,8817,9.93,11100,11580,11100,14590,7870,11230,11375.15,2.14,0,4383,12443,11836,11533,10926,10623,11685,10775,69,3360,500,7410,10,1,13763533,1592,-5.53,0.47,12,0.06,-2092.00,24611.00,20300,20240528,-43.00,11100,20241210,4.23,20300,-43.00,20240528,11100,4.23,20241210,20300,-43.00,20240528,11100,4.23,20241210,1.67,N,002390,500,68 억,,295024,N,N,1,N,00,N
20241210,090132,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,11320,90,2,0.80,29968030,2694,3.03,11100,11340,11100,14590,7870,11230,11123.99,2.14,0,1241,12443,11836,11533,10926,10623,11685,10775,69,3360,500,7410,10,1,13763533,1558,-5.41,0.46,12,0.02,-2092.00,24611.00,20300,20240528,-44.24,11100,20241210,1.98,20300,-44.24,20240528,11100,1.98,20241210,20300,-44.24,20240528,11100,1.98,20241210,1.67,N,002390,500,68 억,,295024,N,N,1,N,00,N
20241209,160130,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,11230,-990,5,-8.10,1004373600,86863,147.89,12010,12140,11230,15880,8560,12220,11563.28,2.18,0,-4521,13080,12650,12310,11880,11540,12480,11710,69,3660,500,8060,10,1,13763533,1546,-5.37,0.46,12,0.63,-2092.00,24611.00,20300,20240528,-44.68,11230,20241209,0.00,20300,-44.68,20240528,11230,0.00,20241209,20300,-44.68,20240528,11230,0.00,20241209,1.72,N,002390,500,68 억,,299612,N,N,1,N,00,N
20241209,150131,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,11350,-870,5,-7.12,947420200,81808,139.28,12010,12140,11320,15880,8560,12220,11580.99,2.18,0,-4950,13080,12650,12310,11880,11540,12480,11710,69,3660,500,8060,10,1,13763533,1562,-5.43,0.46,12,0.59,-2092.00,24611.00,20300,20240528,-44.09,11320,20241209,0.27,20300,-44.09,20240528,11320,0.27,20241209,20300,-44.09,20240528,11320,0.27,20241209,1.72,N,002390,500,68 억,,299612,N,N,1,N,00,N
20241209,140131,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,11390,-830,5,-6.79,756769880,65050,110.75,12010,12140,11380,15880,8560,12220,11633.63,2.18,0,-4973,13080,12650,12310,11880,11540,12480,11710,69,3660,500,8060,10,1,13763533,1568,-5.44,0.46,12,0.47,-2092.00,24611.00,20300,20240528,-43.89,11380,20241209,0.09,20300,-43.89,20240528,11380,0.09,20241209,20300,-43.89,20240528,11380,0.09,20241209,1.72,N,002390,500,68 억,,299612,N,N,1,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 160132 57 100.00 KOSPI 신저가 의약품 N N N N N 11900 670 2 5.97 500517360 42988 48.43 11100 11900 11100 14590 7870 11230 11642.61 2.14 0 23388 12443 11836 11533 10926 10623 11685 10775 69 3360 500 7410 10 1 13763533 1638 -5.69 0.48 12 0.31 -2092.00 24611.00 20300 20240528 -41.38 11100 20241210 7.21 20300 -41.38 20240528 11100 7.21 20241210 20300 -41.38 20240528 11100 7.21 20241210 1.67 N 002390 500 68 억 295024 N N 5 N 00 N
3 20241210 150131 57 100.00 KOSPI 신저가 의약품 N N N N N 11710 480 2 4.27 420363990 36188 40.77 11100 11760 11100 14590 7870 11230 11616.12 2.14 0 21246 12443 11836 11533 10926 10623 11685 10775 69 3360 500 7410 10 1 13763533 1612 -5.60 0.48 12 0.26 -2092.00 24611.00 20300 20240528 -42.32 11100 20241210 5.50 20300 -42.32 20240528 11100 5.50 20241210 20300 -42.32 20240528 11100 5.50 20241210 1.67 N 002390 500 68 억 295024 N N 1 N 00 N
4 20241210 140131 57 100.00 KOSPI 신저가 의약품 N N N N N 11740 510 2 4.54 378110180 32583 36.71 11100 11760 11100 14590 7870 11230 11604.52 2.14 0 18648 12443 11836 11533 10926 10623 11685 10775 69 3360 500 7410 10 1 13763533 1616 -5.61 0.48 12 0.24 -2092.00 24611.00 20300 20240528 -42.17 11100 20241210 5.77 20300 -42.17 20240528 11100 5.77 20241210 20300 -42.17 20240528 11100 5.77 20241210 1.67 N 002390 500 68 억 295024 N N 1 N 00 N
5 20241210 130131 57 100.00 KOSPI 신저가 의약품 N N N N N 11630 400 2 3.56 284877500 24612 27.73 11100 11750 11100 14590 7870 11230 11574.74 2.14 0 13284 12443 11836 11533 10926 10623 11685 10775 69 3360 500 7410 10 1 13763533 1601 -5.56 0.47 12 0.18 -2092.00 24611.00 20300 20240528 -42.71 11100 20241210 4.77 20300 -42.71 20240528 11100 4.77 20241210 20300 -42.71 20240528 11100 4.77 20241210 1.67 N 002390 500 68 억 295024 N N 1 N 00 N
6 20241210 120131 57 100.00 KOSPI 신저가 의약품 N N N N N 11650 420 2 3.74 277139610 23947 26.98 11100 11750 11100 14590 7870 11230 11573.04 2.14 0 13566 12443 11836 11533 10926 10623 11685 10775 69 3360 500 7410 10 1 13763533 1603 -5.57 0.47 12 0.17 -2092.00 24611.00 20300 20240528 -42.61 11100 20241210 4.95 20300 -42.61 20240528 11100 4.95 20241210 20300 -42.61 20240528 11100 4.95 20241210 1.67 N 002390 500 68 억 295024 N N 1 N 00 N
7 20241210 110131 57 100.00 KOSPI 신저가 의약품 N N N N N 11690 460 2 4.10 205060740 17787 20.04 11100 11750 11100 14590 7870 11230 11528.69 2.14 0 11519 12443 11836 11533 10926 10623 11685 10775 69 3360 500 7410 10 1 13763533 1609 -5.59 0.47 12 0.13 -2092.00 24611.00 20300 20240528 -42.41 11100 20241210 5.32 20300 -42.41 20240528 11100 5.32 20241210 20300 -42.41 20240528 11100 5.32 20241210 1.67 N 002390 500 68 억 295024 N N 1 N 00 N
8 20241210 100131 57 100.00 KOSPI 신저가 의약품 N N N N N 11570 340 2 3.03 100294680 8817 9.93 11100 11580 11100 14590 7870 11230 11375.15 2.14 0 4383 12443 11836 11533 10926 10623 11685 10775 69 3360 500 7410 10 1 13763533 1592 -5.53 0.47 12 0.06 -2092.00 24611.00 20300 20240528 -43.00 11100 20241210 4.23 20300 -43.00 20240528 11100 4.23 20241210 20300 -43.00 20240528 11100 4.23 20241210 1.67 N 002390 500 68 억 295024 N N 1 N 00 N
9 20241210 090132 57 100.00 KOSPI 신저가 의약품 N N N N N 11320 90 2 0.80 29968030 2694 3.03 11100 11340 11100 14590 7870 11230 11123.99 2.14 0 1241 12443 11836 11533 10926 10623 11685 10775 69 3360 500 7410 10 1 13763533 1558 -5.41 0.46 12 0.02 -2092.00 24611.00 20300 20240528 -44.24 11100 20241210 1.98 20300 -44.24 20240528 11100 1.98 20241210 20300 -44.24 20240528 11100 1.98 20241210 1.67 N 002390 500 68 억 295024 N N 1 N 00 N
10 20241209 160130 57 100.00 KOSPI 신저가 의약품 N N N N N 11230 -990 5 -8.10 1004373600 86863 147.89 12010 12140 11230 15880 8560 12220 11563.28 2.18 0 -4521 13080 12650 12310 11880 11540 12480 11710 69 3660 500 8060 10 1 13763533 1546 -5.37 0.46 12 0.63 -2092.00 24611.00 20300 20240528 -44.68 11230 20241209 0.00 20300 -44.68 20240528 11230 0.00 20241209 20300 -44.68 20240528 11230 0.00 20241209 1.72 N 002390 500 68 억 299612 N N 1 N 00 N
11 20241209 150131 57 100.00 KOSPI 신저가 의약품 N N N N N 11350 -870 5 -7.12 947420200 81808 139.28 12010 12140 11320 15880 8560 12220 11580.99 2.18 0 -4950 13080 12650 12310 11880 11540 12480 11710 69 3660 500 8060 10 1 13763533 1562 -5.43 0.46 12 0.59 -2092.00 24611.00 20300 20240528 -44.09 11320 20241209 0.27 20300 -44.09 20240528 11320 0.27 20241209 20300 -44.09 20240528 11320 0.27 20241209 1.72 N 002390 500 68 억 299612 N N 1 N 00 N
12 20241209 140131 57 100.00 KOSPI 신저가 의약품 N N N N N 11390 -830 5 -6.79 756769880 65050 110.75 12010 12140 11380 15880 8560 12220 11633.63 2.18 0 -4973 13080 12650 12310 11880 11540 12480 11710 69 3660 500 8060 10 1 13763533 1568 -5.44 0.46 12 0.47 -2092.00 24611.00 20300 20240528 -43.89 11380 20241209 0.09 20300 -43.89 20240528 11380 0.09 20241209 20300 -43.89 20240528 11380 0.09 20241209 1.72 N 002390 500 68 억 299612 N N 1 N 00 N