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
003120/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
20241210,160141,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,15790,490,2,3.20,165842100,10597,120.00,15330,15940,15330,19890,10710,15300,15649.91,0.35,0,-2862,16540,15920,15610,14990,14680,15765,14835,133,4590,1000,10710,10,1,13300000,2100,-10.03,0.43,12,0.08,-1575.00,36680.00,29000,20231207,-45.55,15200,20241114,3.88,25650,-38.44,20240201,15200,3.88,20241114,27550,-42.69,20231226,15200,3.88,20241114,0.12,N,003120,1000,133 억,,46665,N,N,1,N,00,N
20241210,150140,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,15870,570,2,3.73,164894640,10537,119.32,15330,15940,15330,19890,10710,15300,15649.11,0.35,0,-2806,16540,15920,15610,14990,14680,15765,14835,133,4590,1000,10710,10,1,13300000,2111,-10.08,0.43,12,0.08,-1575.00,36680.00,29000,20231207,-45.28,15200,20241114,4.41,25650,-38.13,20240201,15200,4.41,20241114,27550,-42.40,20231226,15200,4.41,20241114,0.12,N,003120,1000,133 억,,46665,N,N,0,N,00,N
20241210,140140,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,15780,480,2,3.14,142624590,9132,103.41,15330,15830,15330,19890,10710,15300,15618.11,0.35,0,-2262,16540,15920,15610,14990,14680,15765,14835,133,4590,1000,10710,10,1,13300000,2099,-10.02,0.43,12,0.07,-1575.00,36680.00,29000,20231207,-45.59,15200,20241114,3.82,25650,-38.48,20240201,15200,3.82,20241114,27550,-42.72,20231226,15200,3.82,20241114,0.12,N,003120,1000,133 억,,46665,N,N,0,N,00,N
20241210,130140,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,15720,420,2,2.75,126051330,8080,91.50,15330,15740,15330,19890,10710,15300,15600.41,0.35,0,-1588,16540,15920,15610,14990,14680,15765,14835,133,4590,1000,10710,10,1,13300000,2091,-9.98,0.43,12,0.06,-1575.00,36680.00,29000,20231207,-45.79,15200,20241114,3.42,25650,-38.71,20240201,15200,3.42,20241114,27550,-42.94,20231226,15200,3.42,20241114,0.12,N,003120,1000,133 억,,46665,N,N,0,N,00,N
20241210,120140,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,15600,300,2,1.96,106146820,6809,77.10,15330,15700,15330,19890,10710,15300,15589.19,0.35,0,-1049,16540,15920,15610,14990,14680,15765,14835,133,4590,1000,10710,10,1,13300000,2075,-9.90,0.43,12,0.05,-1575.00,36680.00,29000,20231207,-46.21,15200,20241114,2.63,25650,-39.18,20240201,15200,2.63,20241114,27550,-43.38,20231226,15200,2.63,20241114,0.12,N,003120,1000,133 억,,46665,N,N,0,N,00,N
20241210,110140,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,15630,330,2,2.16,81044940,5198,58.86,15330,15700,15330,19890,10710,15300,15591.56,0.35,0,-912,16540,15920,15610,14990,14680,15765,14835,133,4590,1000,10710,10,1,13300000,2079,-9.92,0.43,12,0.04,-1575.00,36680.00,29000,20231207,-46.10,15200,20241114,2.83,25650,-39.06,20240201,15200,2.83,20241114,27550,-43.27,20231226,15200,2.83,20241114,0.12,N,003120,1000,133 억,,46665,N,N,0,N,00,N
20241210,100140,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,15580,280,2,1.83,67288010,4317,48.88,15330,15700,15330,19890,10710,15300,15586.75,0.35,0,-116,16540,15920,15610,14990,14680,15765,14835,133,4590,1000,10710,10,1,13300000,2072,-9.89,0.42,12,0.03,-1575.00,36680.00,29000,20231207,-46.28,15200,20241114,2.50,25650,-39.26,20240201,15200,2.50,20241114,27550,-43.45,20231226,15200,2.50,20241114,0.12,N,003120,1000,133 억,,46665,N,N,0,N,00,N
20241210,090141,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,15330,30,2,0.20,76650,5,0.06,15330,15330,15330,19890,10710,15300,15330.00,0.35,0,1,16540,15920,15610,14990,14680,15765,14835,133,4590,1000,10710,10,1,13300000,2039,-9.73,0.42,12,0.00,-1575.00,36680.00,29000,20231207,-47.14,15200,20241114,0.86,25650,-40.23,20240201,15200,0.86,20241114,27550,-44.36,20231226,15200,0.86,20241114,0.12,N,003120,1000,133 억,,46665,N,N,0,N,00,N
20241209,160139,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,15300,-750,5,-4.67,137279540,8829,210.46,16050,16230,15300,20850,11240,16050,15548.71,0.36,0,-1123,16503,16276,16053,15826,15603,16390,15940,133,4800,1000,11230,10,1,13300000,2035,-9.71,0.42,12,0.07,-1575.00,36680.00,29000,20231207,-47.24,15200,20241114,0.66,25650,-40.35,20240201,15200,0.66,20241114,27550,-44.46,20231226,15200,0.66,20241114,0.12,N,003120,1000,133 억,,47786,N,N,0,N,00,N
20241209,150140,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,15330,-720,5,-4.49,126167840,8103,193.16,16050,16230,15300,20850,11240,16050,15570.51,0.36,0,-1103,16503,16276,16053,15826,15603,16390,15940,133,4800,1000,11230,10,1,13300000,2039,-9.73,0.42,12,0.06,-1575.00,36680.00,29000,20231207,-47.14,15200,20241114,0.86,25650,-40.23,20240201,15200,0.86,20241114,27550,-44.36,20231226,15200,0.86,20241114,0.12,N,003120,1000,133 억,,47786,N,N,0,N,00,N
20241209,140141,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,15430,-620,5,-3.86,83303110,5310,126.58,16050,16230,15400,20850,11240,16050,15687.97,0.36,0,-793,16503,16276,16053,15826,15603,16390,15940,133,4800,1000,11230,10,1,13300000,2052,-9.80,0.42,12,0.04,-1575.00,36680.00,29000,20231207,-46.79,15200,20241114,1.51,25650,-39.84,20240201,15200,1.51,20241114,27550,-43.99,20231226,15200,1.51,20241114,0.12,N,003120,1000,133 억,,47786,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 160141 57 100.00 KOSPI 의약품 N N N N N 15790 490 2 3.20 165842100 10597 120.00 15330 15940 15330 19890 10710 15300 15649.91 0.35 0 -2862 16540 15920 15610 14990 14680 15765 14835 133 4590 1000 10710 10 1 13300000 2100 -10.03 0.43 12 0.08 -1575.00 36680.00 29000 20231207 -45.55 15200 20241114 3.88 25650 -38.44 20240201 15200 3.88 20241114 27550 -42.69 20231226 15200 3.88 20241114 0.12 N 003120 1000 133 억 46665 N N 1 N 00 N
3 20241210 150140 57 100.00 KOSPI 의약품 N N N N N 15870 570 2 3.73 164894640 10537 119.32 15330 15940 15330 19890 10710 15300 15649.11 0.35 0 -2806 16540 15920 15610 14990 14680 15765 14835 133 4590 1000 10710 10 1 13300000 2111 -10.08 0.43 12 0.08 -1575.00 36680.00 29000 20231207 -45.28 15200 20241114 4.41 25650 -38.13 20240201 15200 4.41 20241114 27550 -42.40 20231226 15200 4.41 20241114 0.12 N 003120 1000 133 억 46665 N N 0 N 00 N
4 20241210 140140 57 100.00 KOSPI 의약품 N N N N N 15780 480 2 3.14 142624590 9132 103.41 15330 15830 15330 19890 10710 15300 15618.11 0.35 0 -2262 16540 15920 15610 14990 14680 15765 14835 133 4590 1000 10710 10 1 13300000 2099 -10.02 0.43 12 0.07 -1575.00 36680.00 29000 20231207 -45.59 15200 20241114 3.82 25650 -38.48 20240201 15200 3.82 20241114 27550 -42.72 20231226 15200 3.82 20241114 0.12 N 003120 1000 133 억 46665 N N 0 N 00 N
5 20241210 130140 57 100.00 KOSPI 의약품 N N N N N 15720 420 2 2.75 126051330 8080 91.50 15330 15740 15330 19890 10710 15300 15600.41 0.35 0 -1588 16540 15920 15610 14990 14680 15765 14835 133 4590 1000 10710 10 1 13300000 2091 -9.98 0.43 12 0.06 -1575.00 36680.00 29000 20231207 -45.79 15200 20241114 3.42 25650 -38.71 20240201 15200 3.42 20241114 27550 -42.94 20231226 15200 3.42 20241114 0.12 N 003120 1000 133 억 46665 N N 0 N 00 N
6 20241210 120140 57 100.00 KOSPI 의약품 N N N N N 15600 300 2 1.96 106146820 6809 77.10 15330 15700 15330 19890 10710 15300 15589.19 0.35 0 -1049 16540 15920 15610 14990 14680 15765 14835 133 4590 1000 10710 10 1 13300000 2075 -9.90 0.43 12 0.05 -1575.00 36680.00 29000 20231207 -46.21 15200 20241114 2.63 25650 -39.18 20240201 15200 2.63 20241114 27550 -43.38 20231226 15200 2.63 20241114 0.12 N 003120 1000 133 억 46665 N N 0 N 00 N
7 20241210 110140 57 100.00 KOSPI 의약품 N N N N N 15630 330 2 2.16 81044940 5198 58.86 15330 15700 15330 19890 10710 15300 15591.56 0.35 0 -912 16540 15920 15610 14990 14680 15765 14835 133 4590 1000 10710 10 1 13300000 2079 -9.92 0.43 12 0.04 -1575.00 36680.00 29000 20231207 -46.10 15200 20241114 2.83 25650 -39.06 20240201 15200 2.83 20241114 27550 -43.27 20231226 15200 2.83 20241114 0.12 N 003120 1000 133 억 46665 N N 0 N 00 N
8 20241210 100140 57 100.00 KOSPI 의약품 N N N N N 15580 280 2 1.83 67288010 4317 48.88 15330 15700 15330 19890 10710 15300 15586.75 0.35 0 -116 16540 15920 15610 14990 14680 15765 14835 133 4590 1000 10710 10 1 13300000 2072 -9.89 0.42 12 0.03 -1575.00 36680.00 29000 20231207 -46.28 15200 20241114 2.50 25650 -39.26 20240201 15200 2.50 20241114 27550 -43.45 20231226 15200 2.50 20241114 0.12 N 003120 1000 133 억 46665 N N 0 N 00 N
9 20241210 090141 57 100.00 KOSPI 의약품 N N N N N 15330 30 2 0.20 76650 5 0.06 15330 15330 15330 19890 10710 15300 15330.00 0.35 0 1 16540 15920 15610 14990 14680 15765 14835 133 4590 1000 10710 10 1 13300000 2039 -9.73 0.42 12 0.00 -1575.00 36680.00 29000 20231207 -47.14 15200 20241114 0.86 25650 -40.23 20240201 15200 0.86 20241114 27550 -44.36 20231226 15200 0.86 20241114 0.12 N 003120 1000 133 억 46665 N N 0 N 00 N
10 20241209 160139 57 100.00 KOSPI 의약품 N N N N N 15300 -750 5 -4.67 137279540 8829 210.46 16050 16230 15300 20850 11240 16050 15548.71 0.36 0 -1123 16503 16276 16053 15826 15603 16390 15940 133 4800 1000 11230 10 1 13300000 2035 -9.71 0.42 12 0.07 -1575.00 36680.00 29000 20231207 -47.24 15200 20241114 0.66 25650 -40.35 20240201 15200 0.66 20241114 27550 -44.46 20231226 15200 0.66 20241114 0.12 N 003120 1000 133 억 47786 N N 0 N 00 N
11 20241209 150140 57 100.00 KOSPI 의약품 N N N N N 15330 -720 5 -4.49 126167840 8103 193.16 16050 16230 15300 20850 11240 16050 15570.51 0.36 0 -1103 16503 16276 16053 15826 15603 16390 15940 133 4800 1000 11230 10 1 13300000 2039 -9.73 0.42 12 0.06 -1575.00 36680.00 29000 20231207 -47.14 15200 20241114 0.86 25650 -40.23 20240201 15200 0.86 20241114 27550 -44.36 20231226 15200 0.86 20241114 0.12 N 003120 1000 133 억 47786 N N 0 N 00 N
12 20241209 140141 57 100.00 KOSPI 의약품 N N N N N 15430 -620 5 -3.86 83303110 5310 126.58 16050 16230 15400 20850 11240 16050 15687.97 0.36 0 -793 16503 16276 16053 15826 15603 16390 15940 133 4800 1000 11230 10 1 13300000 2052 -9.80 0.42 12 0.04 -1575.00 36680.00 29000 20231207 -46.79 15200 20241114 1.51 25650 -39.84 20240201 15200 1.51 20241114 27550 -43.99 20231226 15200 1.51 20241114 0.12 N 003120 1000 133 억 47786 N N 0 N 00 N