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
003060/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
20241210,160140,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,688,26,2,3.93,350250550,514606,46.63,660,699,659,860,464,662,680.60,1.16,0,45186,706,683,647,624,588,695,636,992,198,500,390,1,1,198407845,1365,-0.41,0.13,12,0.26,-1680.00,5124.00,2314,20240105,-70.27,611,20241209,12.60,2314,-70.27,20240105,611,12.60,20241209,2180,-68.44,20240416,156,341.03,20240306,0.00,N,003060,500,992 억,,2297030,N,N,5,N,00,N
20241210,150139,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,691,29,2,4.38,331411731,487269,44.15,660,699,659,860,464,662,680.14,1.16,0,31221,706,683,647,624,588,695,636,992,198,500,390,1,1,198407845,1371,-0.41,0.13,12,0.25,-1680.00,5124.00,2314,20240105,-70.14,611,20241209,13.09,2314,-70.14,20240105,611,13.09,20241209,2180,-68.30,20240416,156,342.95,20240306,0.00,N,003060,500,992 억,,2297030,N,N,0,N,00,N
20241210,140139,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,690,28,2,4.23,307350306,452326,40.99,660,699,659,860,464,662,679.49,1.16,0,24399,706,683,647,624,588,695,636,992,198,500,390,1,1,198407845,1369,-0.41,0.13,12,0.23,-1680.00,5124.00,2314,20240105,-70.18,611,20241209,12.93,2314,-70.18,20240105,611,12.93,20241209,2180,-68.35,20240416,156,342.31,20240306,0.00,N,003060,500,992 억,,2297030,N,N,0,N,00,N
20241210,130139,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,688,26,2,3.93,270678409,399237,36.17,660,699,659,860,464,662,677.99,1.16,0,11246,706,683,647,624,588,695,636,992,198,500,390,1,1,198407845,1365,-0.41,0.13,12,0.20,-1680.00,5124.00,2314,20240105,-70.27,611,20241209,12.60,2314,-70.27,20240105,611,12.60,20241209,2180,-68.44,20240416,156,341.03,20240306,0.00,N,003060,500,992 억,,2297030,N,N,0,N,00,N
20241210,120139,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,689,27,2,4.08,212237019,314181,28.47,660,699,659,860,464,662,675.52,1.16,0,-15781,706,683,647,624,588,695,636,992,198,500,390,1,1,198407845,1367,-0.41,0.13,12,0.16,-1680.00,5124.00,2314,20240105,-70.22,611,20241209,12.77,2314,-70.22,20240105,611,12.77,20241209,2180,-68.39,20240416,156,341.67,20240306,0.00,N,003060,500,992 억,,2297030,N,N,0,N,00,N
20241210,110139,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,686,24,2,3.63,162233710,241656,21.90,660,687,659,860,464,662,671.34,1.16,0,5741,706,683,647,624,588,695,636,992,198,500,390,1,1,198407845,1361,-0.41,0.13,12,0.12,-1680.00,5124.00,2314,20240105,-70.35,611,20241209,12.27,2314,-70.35,20240105,611,12.27,20241209,2180,-68.53,20240416,156,339.74,20240306,0.00,N,003060,500,992 억,,2297030,N,N,0,N,00,N
20241210,100139,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,671,9,2,1.36,104182070,155965,14.13,660,675,659,860,464,662,667.98,1.16,0,1295,706,683,647,624,588,695,636,992,198,500,390,1,1,198407845,1331,-0.40,0.13,12,0.08,-1680.00,5124.00,2314,20240105,-71.00,611,20241209,9.82,2314,-71.00,20240105,611,9.82,20241209,2180,-69.22,20240416,156,330.13,20240306,0.00,N,003060,500,992 억,,2297030,N,N,0,N,00,N
20241210,090140,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,664,2,2,0.30,14353709,21731,1.97,660,665,659,860,464,662,660.52,1.16,0,17682,706,683,647,624,588,695,636,992,198,500,390,1,1,198407845,1317,-0.40,0.13,12,0.01,-1680.00,5124.00,2314,20240105,-71.31,611,20241209,8.67,2314,-71.31,20240105,611,8.67,20241209,2180,-69.54,20240416,156,325.64,20240306,0.00,N,003060,500,992 억,,2297030,N,N,0,N,00,N
20241209,160138,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,662,-23,5,-3.36,711426202,1102657,100.25,642,670,611,890,480,685,645.19,1.06,0,181888,750,717,686,653,622,702,638,992,205,500,410,1,1,198407845,1313,-0.39,0.13,12,0.56,-1680.00,5124.00,2314,20240105,-71.39,611,20241209,8.35,2314,-71.39,20240105,611,8.35,20241209,2180,-69.63,20240416,156,324.36,20240306,0.00,N,003060,500,992 억,,2108067,N,N,0,N,00,N
20241209,150139,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,656,-29,5,-4.23,669015070,1038199,94.39,642,670,611,890,480,685,644.40,1.06,0,173539,750,717,686,653,622,702,638,992,205,500,410,1,1,198407845,1302,-0.39,0.13,12,0.52,-1680.00,5124.00,2314,20240105,-71.65,611,20241209,7.36,2314,-71.65,20240105,611,7.36,20241209,2180,-69.91,20240416,156,320.51,20240306,0.00,N,003060,500,992 억,,2108067,N,N,0,N,00,N
20241209,140139,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,657,-28,5,-4.09,577480148,898468,81.68,642,670,611,890,480,685,642.74,1.06,0,156131,750,717,686,653,622,702,638,992,205,500,410,1,1,198407845,1304,-0.39,0.13,12,0.45,-1680.00,5124.00,2314,20240105,-71.61,611,20241209,7.53,2314,-71.61,20240105,611,7.53,20241209,2180,-69.86,20240416,156,321.15,20240306,0.00,N,003060,500,992 억,,2108067,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 160140 57 100.00 KOSPI 의약품 N N N N N 688 26 2 3.93 350250550 514606 46.63 660 699 659 860 464 662 680.60 1.16 0 45186 706 683 647 624 588 695 636 992 198 500 390 1 1 198407845 1365 -0.41 0.13 12 0.26 -1680.00 5124.00 2314 20240105 -70.27 611 20241209 12.60 2314 -70.27 20240105 611 12.60 20241209 2180 -68.44 20240416 156 341.03 20240306 0.00 N 003060 500 992 억 2297030 N N 5 N 00 N
3 20241210 150139 57 100.00 KOSPI 의약품 N N N N N 691 29 2 4.38 331411731 487269 44.15 660 699 659 860 464 662 680.14 1.16 0 31221 706 683 647 624 588 695 636 992 198 500 390 1 1 198407845 1371 -0.41 0.13 12 0.25 -1680.00 5124.00 2314 20240105 -70.14 611 20241209 13.09 2314 -70.14 20240105 611 13.09 20241209 2180 -68.30 20240416 156 342.95 20240306 0.00 N 003060 500 992 억 2297030 N N 0 N 00 N
4 20241210 140139 57 100.00 KOSPI 의약품 N N N N N 690 28 2 4.23 307350306 452326 40.99 660 699 659 860 464 662 679.49 1.16 0 24399 706 683 647 624 588 695 636 992 198 500 390 1 1 198407845 1369 -0.41 0.13 12 0.23 -1680.00 5124.00 2314 20240105 -70.18 611 20241209 12.93 2314 -70.18 20240105 611 12.93 20241209 2180 -68.35 20240416 156 342.31 20240306 0.00 N 003060 500 992 억 2297030 N N 0 N 00 N
5 20241210 130139 57 100.00 KOSPI 의약품 N N N N N 688 26 2 3.93 270678409 399237 36.17 660 699 659 860 464 662 677.99 1.16 0 11246 706 683 647 624 588 695 636 992 198 500 390 1 1 198407845 1365 -0.41 0.13 12 0.20 -1680.00 5124.00 2314 20240105 -70.27 611 20241209 12.60 2314 -70.27 20240105 611 12.60 20241209 2180 -68.44 20240416 156 341.03 20240306 0.00 N 003060 500 992 억 2297030 N N 0 N 00 N
6 20241210 120139 57 100.00 KOSPI 의약품 N N N N N 689 27 2 4.08 212237019 314181 28.47 660 699 659 860 464 662 675.52 1.16 0 -15781 706 683 647 624 588 695 636 992 198 500 390 1 1 198407845 1367 -0.41 0.13 12 0.16 -1680.00 5124.00 2314 20240105 -70.22 611 20241209 12.77 2314 -70.22 20240105 611 12.77 20241209 2180 -68.39 20240416 156 341.67 20240306 0.00 N 003060 500 992 억 2297030 N N 0 N 00 N
7 20241210 110139 57 100.00 KOSPI 의약품 N N N N N 686 24 2 3.63 162233710 241656 21.90 660 687 659 860 464 662 671.34 1.16 0 5741 706 683 647 624 588 695 636 992 198 500 390 1 1 198407845 1361 -0.41 0.13 12 0.12 -1680.00 5124.00 2314 20240105 -70.35 611 20241209 12.27 2314 -70.35 20240105 611 12.27 20241209 2180 -68.53 20240416 156 339.74 20240306 0.00 N 003060 500 992 억 2297030 N N 0 N 00 N
8 20241210 100139 57 100.00 KOSPI 의약품 N N N N N 671 9 2 1.36 104182070 155965 14.13 660 675 659 860 464 662 667.98 1.16 0 1295 706 683 647 624 588 695 636 992 198 500 390 1 1 198407845 1331 -0.40 0.13 12 0.08 -1680.00 5124.00 2314 20240105 -71.00 611 20241209 9.82 2314 -71.00 20240105 611 9.82 20241209 2180 -69.22 20240416 156 330.13 20240306 0.00 N 003060 500 992 억 2297030 N N 0 N 00 N
9 20241210 090140 57 100.00 KOSPI 의약품 N N N N N 664 2 2 0.30 14353709 21731 1.97 660 665 659 860 464 662 660.52 1.16 0 17682 706 683 647 624 588 695 636 992 198 500 390 1 1 198407845 1317 -0.40 0.13 12 0.01 -1680.00 5124.00 2314 20240105 -71.31 611 20241209 8.67 2314 -71.31 20240105 611 8.67 20241209 2180 -69.54 20240416 156 325.64 20240306 0.00 N 003060 500 992 억 2297030 N N 0 N 00 N
10 20241209 160138 57 100.00 KOSPI 의약품 N N N N N 662 -23 5 -3.36 711426202 1102657 100.25 642 670 611 890 480 685 645.19 1.06 0 181888 750 717 686 653 622 702 638 992 205 500 410 1 1 198407845 1313 -0.39 0.13 12 0.56 -1680.00 5124.00 2314 20240105 -71.39 611 20241209 8.35 2314 -71.39 20240105 611 8.35 20241209 2180 -69.63 20240416 156 324.36 20240306 0.00 N 003060 500 992 억 2108067 N N 0 N 00 N
11 20241209 150139 57 100.00 KOSPI 의약품 N N N N N 656 -29 5 -4.23 669015070 1038199 94.39 642 670 611 890 480 685 644.40 1.06 0 173539 750 717 686 653 622 702 638 992 205 500 410 1 1 198407845 1302 -0.39 0.13 12 0.52 -1680.00 5124.00 2314 20240105 -71.65 611 20241209 7.36 2314 -71.65 20240105 611 7.36 20241209 2180 -69.91 20240416 156 320.51 20240306 0.00 N 003060 500 992 억 2108067 N N 0 N 00 N
12 20241209 140139 57 100.00 KOSPI 의약품 N N N N N 657 -28 5 -4.09 577480148 898468 81.68 642 670 611 890 480 685 642.74 1.06 0 156131 750 717 686 653 622 702 638 992 205 500 410 1 1 198407845 1304 -0.39 0.13 12 0.45 -1680.00 5124.00 2314 20240105 -71.61 611 20241209 7.53 2314 -71.61 20240105 611 7.53 20241209 2180 -69.86 20240416 156 321.15 20240306 0.00 N 003060 500 992 억 2108067 N N 0 N 00 N