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
003090/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
20241210,160140,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,20500,820,2,4.17,618769380,30464,54.28,19870,20500,19870,25550,13780,19680,20311.49,5.52,0,7846,20646,20162,19916,19432,19186,20040,19310,291,5870,500,14160,50,1,58141980,11919,7.81,1.18,12,0.05,2626.00,17385.00,28100,20241018,-27.05,15050,20240627,36.21,28100,-27.05,20241018,15050,36.21,20240627,28100,-27.05,20241018,15050,36.21,20240627,0.30,N,003090,500,290 억,,3207058,N,N,225,N,00,N
20241210,150140,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,20400,720,2,3.66,548098680,27013,48.13,19870,20500,19870,25550,13780,19680,20290.18,5.52,0,8690,20646,20162,19916,19432,19186,20040,19310,291,5870,500,14160,50,1,58141980,11861,7.77,1.17,12,0.05,2626.00,17385.00,28100,20241018,-27.40,15050,20240627,35.55,28100,-27.40,20241018,15050,35.55,20240627,28100,-27.40,20241018,15050,35.55,20240627,0.30,N,003090,500,290 억,,3207058,N,N,330,N,00,N
20241210,140140,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,20350,670,2,3.40,429048580,21149,37.68,19870,20500,19870,25550,13780,19680,20286.94,5.52,0,5633,20646,20162,19916,19432,19186,20040,19310,291,5870,500,14160,50,1,58141980,11832,7.75,1.17,12,0.04,2626.00,17385.00,28100,20241018,-27.58,15050,20240627,35.22,28100,-27.58,20241018,15050,35.22,20240627,28100,-27.58,20241018,15050,35.22,20240627,0.30,N,003090,500,290 억,,3207058,N,N,330,N,00,N
20241210,130139,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,20400,720,2,3.66,378262680,18658,33.24,19870,20500,19870,25550,13780,19680,20273.48,5.52,0,5693,20646,20162,19916,19432,19186,20040,19310,291,5870,500,14160,50,1,58141980,11861,7.77,1.17,12,0.03,2626.00,17385.00,28100,20241018,-27.40,15050,20240627,35.55,28100,-27.40,20241018,15050,35.55,20240627,28100,-27.40,20241018,15050,35.55,20240627,0.30,N,003090,500,290 억,,3207058,N,N,330,N,00,N
20241210,120140,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,20350,670,2,3.40,327642680,16176,28.82,19870,20500,19870,25550,13780,19680,20254.86,5.52,0,4765,20646,20162,19916,19432,19186,20040,19310,291,5870,500,14160,50,1,58141980,11832,7.75,1.17,12,0.03,2626.00,17385.00,28100,20241018,-27.58,15050,20240627,35.22,28100,-27.58,20241018,15050,35.22,20240627,28100,-27.58,20241018,15050,35.22,20240627,0.30,N,003090,500,290 억,,3207058,N,N,330,N,00,N
20241210,110139,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,20350,670,2,3.40,294866180,14563,25.95,19870,20500,19870,25550,13780,19680,20247.63,5.52,0,4998,20646,20162,19916,19432,19186,20040,19310,291,5870,500,14160,50,1,58141980,11832,7.75,1.17,12,0.03,2626.00,17385.00,28100,20241018,-27.58,15050,20240627,35.22,28100,-27.58,20241018,15050,35.22,20240627,28100,-27.58,20241018,15050,35.22,20240627,0.30,N,003090,500,290 억,,3207058,N,N,330,N,00,N
20241210,100140,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,20400,720,2,3.66,186398530,9253,16.49,19870,20450,19870,25550,13780,19680,20144.66,5.52,0,4507,20646,20162,19916,19432,19186,20040,19310,291,5870,500,14160,50,1,58141980,11861,7.77,1.17,12,0.02,2626.00,17385.00,28100,20241018,-27.40,15050,20240627,35.55,28100,-27.40,20241018,15050,35.55,20240627,28100,-27.40,20241018,15050,35.55,20240627,0.30,N,003090,500,290 억,,3207058,N,N,330,N,00,N
20241210,090141,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,20100,420,2,2.13,32723770,1646,2.93,19870,20100,19870,25550,13780,19680,19880.78,5.52,0,1578,20646,20162,19916,19432,19186,20040,19310,291,5870,500,14160,50,1,58141980,11687,7.65,1.16,12,0.00,2626.00,17385.00,28100,20241018,-28.47,15050,20240627,33.55,28100,-28.47,20241018,15050,33.55,20240627,28100,-28.47,20241018,15050,33.55,20240627,0.30,N,003090,500,290 억,,3207058,N,N,330,N,00,N
20241209,160139,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,19680,-770,5,-3.77,1115784340,56066,135.63,20200,20400,19670,26550,14350,20450,19901.32,5.55,0,-9416,21083,20766,20383,20066,19683,20575,19875,291,6100,500,14720,10,1,58141980,11442,7.49,1.13,12,0.10,2626.00,17385.00,28100,20241018,-29.96,15050,20240627,30.76,28100,-29.96,20241018,15050,30.76,20240627,28100,-29.96,20241018,15050,30.76,20240627,0.30,N,003090,500,290 억,,3224101,N,N,330,N,00,N
20241209,150139,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,19800,-650,5,-3.18,989905610,49678,120.18,20200,20400,19670,26550,14350,20450,19926.44,5.55,0,-8363,21083,20766,20383,20066,19683,20575,19875,291,6100,500,14720,10,1,58141980,11512,7.54,1.14,12,0.09,2626.00,17385.00,28100,20241018,-29.54,15050,20240627,31.56,28100,-29.54,20241018,15050,31.56,20240627,28100,-29.54,20241018,15050,31.56,20240627,0.30,N,003090,500,290 억,,3224101,N,N,178,N,00,N
20241209,140140,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,19740,-710,5,-3.47,875616890,43911,106.22,20200,20400,19670,26550,14350,20450,19940.72,5.55,0,-7303,21083,20766,20383,20066,19683,20575,19875,291,6100,500,14720,10,1,58141980,11477,7.52,1.14,12,0.08,2626.00,17385.00,28100,20241018,-29.75,15050,20240627,31.16,28100,-29.75,20241018,15050,31.16,20240627,28100,-29.75,20241018,15050,31.16,20240627,0.30,N,003090,500,290 억,,3224101,N,N,178,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 55 30.00 KOSPI200 의약품 N N N Y 40 N 20500 820 2 4.17 618769380 30464 54.28 19870 20500 19870 25550 13780 19680 20311.49 5.52 0 7846 20646 20162 19916 19432 19186 20040 19310 291 5870 500 14160 50 1 58141980 11919 7.81 1.18 12 0.05 2626.00 17385.00 28100 20241018 -27.05 15050 20240627 36.21 28100 -27.05 20241018 15050 36.21 20240627 28100 -27.05 20241018 15050 36.21 20240627 0.30 N 003090 500 290 억 3207058 N N 225 N 00 N
3 20241210 150140 55 30.00 KOSPI200 의약품 N N N Y 40 N 20400 720 2 3.66 548098680 27013 48.13 19870 20500 19870 25550 13780 19680 20290.18 5.52 0 8690 20646 20162 19916 19432 19186 20040 19310 291 5870 500 14160 50 1 58141980 11861 7.77 1.17 12 0.05 2626.00 17385.00 28100 20241018 -27.40 15050 20240627 35.55 28100 -27.40 20241018 15050 35.55 20240627 28100 -27.40 20241018 15050 35.55 20240627 0.30 N 003090 500 290 억 3207058 N N 330 N 00 N
4 20241210 140140 55 30.00 KOSPI200 의약품 N N N Y 40 N 20350 670 2 3.40 429048580 21149 37.68 19870 20500 19870 25550 13780 19680 20286.94 5.52 0 5633 20646 20162 19916 19432 19186 20040 19310 291 5870 500 14160 50 1 58141980 11832 7.75 1.17 12 0.04 2626.00 17385.00 28100 20241018 -27.58 15050 20240627 35.22 28100 -27.58 20241018 15050 35.22 20240627 28100 -27.58 20241018 15050 35.22 20240627 0.30 N 003090 500 290 억 3207058 N N 330 N 00 N
5 20241210 130139 55 30.00 KOSPI200 의약품 N N N Y 40 N 20400 720 2 3.66 378262680 18658 33.24 19870 20500 19870 25550 13780 19680 20273.48 5.52 0 5693 20646 20162 19916 19432 19186 20040 19310 291 5870 500 14160 50 1 58141980 11861 7.77 1.17 12 0.03 2626.00 17385.00 28100 20241018 -27.40 15050 20240627 35.55 28100 -27.40 20241018 15050 35.55 20240627 28100 -27.40 20241018 15050 35.55 20240627 0.30 N 003090 500 290 억 3207058 N N 330 N 00 N
6 20241210 120140 55 30.00 KOSPI200 의약품 N N N Y 40 N 20350 670 2 3.40 327642680 16176 28.82 19870 20500 19870 25550 13780 19680 20254.86 5.52 0 4765 20646 20162 19916 19432 19186 20040 19310 291 5870 500 14160 50 1 58141980 11832 7.75 1.17 12 0.03 2626.00 17385.00 28100 20241018 -27.58 15050 20240627 35.22 28100 -27.58 20241018 15050 35.22 20240627 28100 -27.58 20241018 15050 35.22 20240627 0.30 N 003090 500 290 억 3207058 N N 330 N 00 N
7 20241210 110139 55 30.00 KOSPI200 의약품 N N N Y 40 N 20350 670 2 3.40 294866180 14563 25.95 19870 20500 19870 25550 13780 19680 20247.63 5.52 0 4998 20646 20162 19916 19432 19186 20040 19310 291 5870 500 14160 50 1 58141980 11832 7.75 1.17 12 0.03 2626.00 17385.00 28100 20241018 -27.58 15050 20240627 35.22 28100 -27.58 20241018 15050 35.22 20240627 28100 -27.58 20241018 15050 35.22 20240627 0.30 N 003090 500 290 억 3207058 N N 330 N 00 N
8 20241210 100140 55 30.00 KOSPI200 의약품 N N N Y 40 N 20400 720 2 3.66 186398530 9253 16.49 19870 20450 19870 25550 13780 19680 20144.66 5.52 0 4507 20646 20162 19916 19432 19186 20040 19310 291 5870 500 14160 50 1 58141980 11861 7.77 1.17 12 0.02 2626.00 17385.00 28100 20241018 -27.40 15050 20240627 35.55 28100 -27.40 20241018 15050 35.55 20240627 28100 -27.40 20241018 15050 35.55 20240627 0.30 N 003090 500 290 억 3207058 N N 330 N 00 N
9 20241210 090141 55 30.00 KOSPI200 의약품 N N N Y 40 N 20100 420 2 2.13 32723770 1646 2.93 19870 20100 19870 25550 13780 19680 19880.78 5.52 0 1578 20646 20162 19916 19432 19186 20040 19310 291 5870 500 14160 50 1 58141980 11687 7.65 1.16 12 0.00 2626.00 17385.00 28100 20241018 -28.47 15050 20240627 33.55 28100 -28.47 20241018 15050 33.55 20240627 28100 -28.47 20241018 15050 33.55 20240627 0.30 N 003090 500 290 억 3207058 N N 330 N 00 N
10 20241209 160139 55 30.00 KOSPI200 의약품 N N N Y 40 N 19680 -770 5 -3.77 1115784340 56066 135.63 20200 20400 19670 26550 14350 20450 19901.32 5.55 0 -9416 21083 20766 20383 20066 19683 20575 19875 291 6100 500 14720 10 1 58141980 11442 7.49 1.13 12 0.10 2626.00 17385.00 28100 20241018 -29.96 15050 20240627 30.76 28100 -29.96 20241018 15050 30.76 20240627 28100 -29.96 20241018 15050 30.76 20240627 0.30 N 003090 500 290 억 3224101 N N 330 N 00 N
11 20241209 150139 55 30.00 KOSPI200 의약품 N N N Y 40 N 19800 -650 5 -3.18 989905610 49678 120.18 20200 20400 19670 26550 14350 20450 19926.44 5.55 0 -8363 21083 20766 20383 20066 19683 20575 19875 291 6100 500 14720 10 1 58141980 11512 7.54 1.14 12 0.09 2626.00 17385.00 28100 20241018 -29.54 15050 20240627 31.56 28100 -29.54 20241018 15050 31.56 20240627 28100 -29.54 20241018 15050 31.56 20240627 0.30 N 003090 500 290 억 3224101 N N 178 N 00 N
12 20241209 140140 55 30.00 KOSPI200 의약품 N N N Y 40 N 19740 -710 5 -3.47 875616890 43911 106.22 20200 20400 19670 26550 14350 20450 19940.72 5.55 0 -7303 21083 20766 20383 20066 19683 20575 19875 291 6100 500 14720 10 1 58141980 11477 7.52 1.14 12 0.08 2626.00 17385.00 28100 20241018 -29.75 15050 20240627 31.16 28100 -29.75 20241018 15050 31.16 20240627 28100 -29.75 20241018 15050 31.16 20240627 0.30 N 003090 500 290 억 3224101 N N 178 N 00 N