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
002720/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
20241210,160135,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4970,375,2,8.16,1485113910,308225,82.42,4570,4970,4555,5970,3220,4595,4818.32,1.07,0,188523,5081,4837,4716,4472,4351,4777,4412,212,1375,1000,2940,5,1,21159832,1052,-12.49,1.20,12,1.46,-398.00,4136.00,8120,20240322,-38.79,4365,20240315,13.86,8120,-38.79,20240322,4365,13.86,20240315,8120,-38.79,20240322,4365,13.86,20240315,5.56,N,002720,1000,211 억,,226396,N,N,110,N,00,N
20241210,150134,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4940,345,2,7.51,1412572025,293600,78.51,4570,4950,4555,5970,3220,4595,4811.26,1.07,0,182818,5081,4837,4716,4472,4351,4777,4412,212,1375,1000,2940,5,1,21159832,1045,-12.41,1.19,12,1.39,-398.00,4136.00,8120,20240322,-39.16,4365,20240315,13.17,8120,-39.16,20240322,4365,13.17,20240315,8120,-39.16,20240322,4365,13.17,20240315,5.56,N,002720,1000,211 억,,226396,N,N,0,N,00,N
20241210,140134,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4930,335,2,7.29,1368556355,284693,76.13,4570,4950,4555,5970,3220,4595,4807.18,1.07,0,177641,5081,4837,4716,4472,4351,4777,4412,212,1375,1000,2940,5,1,21159832,1043,-12.39,1.19,12,1.35,-398.00,4136.00,8120,20240322,-39.29,4365,20240315,12.94,8120,-39.29,20240322,4365,12.94,20240315,8120,-39.29,20240322,4365,12.94,20240315,5.56,N,002720,1000,211 억,,226396,N,N,0,N,00,N
20241210,130134,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4910,315,2,6.86,1270813430,264799,70.81,4570,4950,4555,5970,3220,4595,4799.21,1.07,0,160271,5081,4837,4716,4472,4351,4777,4412,212,1375,1000,2940,5,1,21159832,1039,-12.34,1.19,12,1.25,-398.00,4136.00,8120,20240322,-39.53,4365,20240315,12.49,8120,-39.53,20240322,4365,12.49,20240315,8120,-39.53,20240322,4365,12.49,20240315,5.56,N,002720,1000,211 억,,226396,N,N,0,N,00,N
20241210,120134,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4910,315,2,6.86,1173481980,244921,65.49,4570,4950,4555,5970,3220,4595,4791.32,1.07,0,146342,5081,4837,4716,4472,4351,4777,4412,212,1375,1000,2940,5,1,21159832,1039,-12.34,1.19,12,1.16,-398.00,4136.00,8120,20240322,-39.53,4365,20240315,12.49,8120,-39.53,20240322,4365,12.49,20240315,8120,-39.53,20240322,4365,12.49,20240315,5.56,N,002720,1000,211 억,,226396,N,N,0,N,00,N
20241210,110134,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4900,305,2,6.64,1049298095,219690,58.75,4570,4950,4555,5970,3220,4595,4776.32,1.07,0,129582,5081,4837,4716,4472,4351,4777,4412,212,1375,1000,2940,5,1,21159832,1037,-12.31,1.18,12,1.04,-398.00,4136.00,8120,20240322,-39.66,4365,20240315,12.26,8120,-39.66,20240322,4365,12.26,20240315,8120,-39.66,20240322,4365,12.26,20240315,5.56,N,002720,1000,211 억,,226396,N,N,0,N,00,N
20241210,100134,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4870,275,2,5.98,779666055,164549,44.00,4570,4900,4555,5970,3220,4595,4738.25,1.07,0,99208,5081,4837,4716,4472,4351,4777,4412,212,1375,1000,2940,5,1,21159832,1030,-12.24,1.18,12,0.78,-398.00,4136.00,8120,20240322,-40.02,4365,20240315,11.57,8120,-40.02,20240322,4365,11.57,20240315,8120,-40.02,20240322,4365,11.57,20240315,5.56,N,002720,1000,211 억,,226396,N,N,0,N,00,N
20241210,090135,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4700,105,2,2.29,179370100,39139,10.47,4570,4705,4555,5970,3220,4595,4582.88,1.07,0,21757,5081,4837,4716,4472,4351,4777,4412,212,1375,1000,2940,5,1,21159832,995,-11.81,1.14,12,0.18,-398.00,4136.00,8120,20240322,-42.12,4365,20240315,7.67,8120,-42.12,20240322,4365,7.67,20240315,8120,-42.12,20240322,4365,7.67,20240315,5.56,N,002720,1000,211 억,,226396,N,N,0,N,00,N
20241209,160133,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4595,-405,5,-8.10,1735675260,368781,99.18,4835,4960,4595,6500,3500,5000,4706.76,1.04,0,7210,5323,5161,4968,4806,4613,5065,4710,212,1500,1000,3200,5,1,21159832,972,-11.55,1.11,12,1.74,-398.00,4136.00,8120,20240322,-43.41,4365,20240315,5.27,8120,-43.41,20240322,4365,5.27,20240315,8120,-43.41,20240322,4365,5.27,20240315,5.99,N,002720,1000,211 억,,219231,N,N,18,N,00,N
20241209,150134,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4660,-340,5,-6.80,1580938055,335212,90.16,4835,4960,4595,6500,3500,5000,4716.23,1.04,0,-3816,5323,5161,4968,4806,4613,5065,4710,212,1500,1000,3200,5,1,21159832,986,-11.71,1.13,12,1.58,-398.00,4136.00,8120,20240322,-42.61,4365,20240315,6.76,8120,-42.61,20240322,4365,6.76,20240315,8120,-42.61,20240322,4365,6.76,20240315,5.99,N,002720,1000,211 억,,219231,N,N,18,N,00,N
20241209,140135,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4695,-305,5,-6.10,1319409280,278764,74.97,4835,4960,4630,6500,3500,5000,4733.06,1.04,0,-10054,5323,5161,4968,4806,4613,5065,4710,212,1500,1000,3200,5,1,21159832,993,-11.80,1.14,12,1.32,-398.00,4136.00,8120,20240322,-42.18,4365,20240315,7.56,8120,-42.18,20240322,4365,7.56,20240315,8120,-42.18,20240322,4365,7.56,20240315,5.99,N,002720,1000,211 억,,219231,N,N,18,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 160135 55 60.00 KOSPI 의약품 N N N Y 60 N 4970 375 2 8.16 1485113910 308225 82.42 4570 4970 4555 5970 3220 4595 4818.32 1.07 0 188523 5081 4837 4716 4472 4351 4777 4412 212 1375 1000 2940 5 1 21159832 1052 -12.49 1.20 12 1.46 -398.00 4136.00 8120 20240322 -38.79 4365 20240315 13.86 8120 -38.79 20240322 4365 13.86 20240315 8120 -38.79 20240322 4365 13.86 20240315 5.56 N 002720 1000 211 억 226396 N N 110 N 00 N
3 20241210 150134 55 60.00 KOSPI 의약품 N N N Y 60 N 4940 345 2 7.51 1412572025 293600 78.51 4570 4950 4555 5970 3220 4595 4811.26 1.07 0 182818 5081 4837 4716 4472 4351 4777 4412 212 1375 1000 2940 5 1 21159832 1045 -12.41 1.19 12 1.39 -398.00 4136.00 8120 20240322 -39.16 4365 20240315 13.17 8120 -39.16 20240322 4365 13.17 20240315 8120 -39.16 20240322 4365 13.17 20240315 5.56 N 002720 1000 211 억 226396 N N 0 N 00 N
4 20241210 140134 55 60.00 KOSPI 의약품 N N N Y 60 N 4930 335 2 7.29 1368556355 284693 76.13 4570 4950 4555 5970 3220 4595 4807.18 1.07 0 177641 5081 4837 4716 4472 4351 4777 4412 212 1375 1000 2940 5 1 21159832 1043 -12.39 1.19 12 1.35 -398.00 4136.00 8120 20240322 -39.29 4365 20240315 12.94 8120 -39.29 20240322 4365 12.94 20240315 8120 -39.29 20240322 4365 12.94 20240315 5.56 N 002720 1000 211 억 226396 N N 0 N 00 N
5 20241210 130134 55 60.00 KOSPI 의약품 N N N Y 60 N 4910 315 2 6.86 1270813430 264799 70.81 4570 4950 4555 5970 3220 4595 4799.21 1.07 0 160271 5081 4837 4716 4472 4351 4777 4412 212 1375 1000 2940 5 1 21159832 1039 -12.34 1.19 12 1.25 -398.00 4136.00 8120 20240322 -39.53 4365 20240315 12.49 8120 -39.53 20240322 4365 12.49 20240315 8120 -39.53 20240322 4365 12.49 20240315 5.56 N 002720 1000 211 억 226396 N N 0 N 00 N
6 20241210 120134 55 60.00 KOSPI 의약품 N N N Y 60 N 4910 315 2 6.86 1173481980 244921 65.49 4570 4950 4555 5970 3220 4595 4791.32 1.07 0 146342 5081 4837 4716 4472 4351 4777 4412 212 1375 1000 2940 5 1 21159832 1039 -12.34 1.19 12 1.16 -398.00 4136.00 8120 20240322 -39.53 4365 20240315 12.49 8120 -39.53 20240322 4365 12.49 20240315 8120 -39.53 20240322 4365 12.49 20240315 5.56 N 002720 1000 211 억 226396 N N 0 N 00 N
7 20241210 110134 55 60.00 KOSPI 의약품 N N N Y 60 N 4900 305 2 6.64 1049298095 219690 58.75 4570 4950 4555 5970 3220 4595 4776.32 1.07 0 129582 5081 4837 4716 4472 4351 4777 4412 212 1375 1000 2940 5 1 21159832 1037 -12.31 1.18 12 1.04 -398.00 4136.00 8120 20240322 -39.66 4365 20240315 12.26 8120 -39.66 20240322 4365 12.26 20240315 8120 -39.66 20240322 4365 12.26 20240315 5.56 N 002720 1000 211 억 226396 N N 0 N 00 N
8 20241210 100134 55 60.00 KOSPI 의약품 N N N Y 60 N 4870 275 2 5.98 779666055 164549 44.00 4570 4900 4555 5970 3220 4595 4738.25 1.07 0 99208 5081 4837 4716 4472 4351 4777 4412 212 1375 1000 2940 5 1 21159832 1030 -12.24 1.18 12 0.78 -398.00 4136.00 8120 20240322 -40.02 4365 20240315 11.57 8120 -40.02 20240322 4365 11.57 20240315 8120 -40.02 20240322 4365 11.57 20240315 5.56 N 002720 1000 211 억 226396 N N 0 N 00 N
9 20241210 090135 55 60.00 KOSPI 의약품 N N N Y 60 N 4700 105 2 2.29 179370100 39139 10.47 4570 4705 4555 5970 3220 4595 4582.88 1.07 0 21757 5081 4837 4716 4472 4351 4777 4412 212 1375 1000 2940 5 1 21159832 995 -11.81 1.14 12 0.18 -398.00 4136.00 8120 20240322 -42.12 4365 20240315 7.67 8120 -42.12 20240322 4365 7.67 20240315 8120 -42.12 20240322 4365 7.67 20240315 5.56 N 002720 1000 211 억 226396 N N 0 N 00 N
10 20241209 160133 55 60.00 KOSPI 의약품 N N N Y 60 N 4595 -405 5 -8.10 1735675260 368781 99.18 4835 4960 4595 6500 3500 5000 4706.76 1.04 0 7210 5323 5161 4968 4806 4613 5065 4710 212 1500 1000 3200 5 1 21159832 972 -11.55 1.11 12 1.74 -398.00 4136.00 8120 20240322 -43.41 4365 20240315 5.27 8120 -43.41 20240322 4365 5.27 20240315 8120 -43.41 20240322 4365 5.27 20240315 5.99 N 002720 1000 211 억 219231 N N 18 N 00 N
11 20241209 150134 55 60.00 KOSPI 의약품 N N N Y 60 N 4660 -340 5 -6.80 1580938055 335212 90.16 4835 4960 4595 6500 3500 5000 4716.23 1.04 0 -3816 5323 5161 4968 4806 4613 5065 4710 212 1500 1000 3200 5 1 21159832 986 -11.71 1.13 12 1.58 -398.00 4136.00 8120 20240322 -42.61 4365 20240315 6.76 8120 -42.61 20240322 4365 6.76 20240315 8120 -42.61 20240322 4365 6.76 20240315 5.99 N 002720 1000 211 억 219231 N N 18 N 00 N
12 20241209 140135 55 60.00 KOSPI 의약품 N N N Y 60 N 4695 -305 5 -6.10 1319409280 278764 74.97 4835 4960 4630 6500 3500 5000 4733.06 1.04 0 -10054 5323 5161 4968 4806 4613 5065 4710 212 1500 1000 3200 5 1 21159832 993 -11.80 1.14 12 1.32 -398.00 4136.00 8120 20240322 -42.18 4365 20240315 7.56 8120 -42.18 20240322 4365 7.56 20240315 8120 -42.18 20240322 4365 7.56 20240315 5.99 N 002720 1000 211 억 219231 N N 18 N 00 N