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
003220/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
20241210,160142,55,40.00,KOSPI,신저가,의약품,N,N,N,Y,40,N,14000,410,2,3.02,1582789860,114909,64.17,13350,14050,13350,17660,9520,13590,13774.27,14.03,0,31799,14176,13882,13736,13442,13296,13810,13370,112,4070,500,10320,10,1,22427583,3140,12.99,1.10,12,0.51,1078.00,12675.00,20700,20240717,-32.37,13350,20241210,4.87,20700,-32.37,20240717,13350,4.87,20241210,20700,-32.37,20240717,13350,4.87,20241210,3.49,N,003220,500,112 억,,3146118,N,N,16,N,00,N
20241210,150141,55,40.00,KOSPI,신저가,의약품,N,N,N,Y,40,N,14020,430,2,3.16,1515101350,110079,61.47,13350,14040,13350,17660,9520,13590,13763.77,14.03,0,30337,14176,13882,13736,13442,13296,13810,13370,112,4070,500,10320,10,1,22427583,3144,13.01,1.11,12,0.49,1078.00,12675.00,20700,20240717,-32.27,13350,20241210,5.02,20700,-32.27,20240717,13350,5.02,20241210,20700,-32.27,20240717,13350,5.02,20241210,3.49,N,003220,500,112 억,,3146118,N,N,30,N,00,N
20241210,140141,55,40.00,KOSPI,신저가,의약품,N,N,N,Y,40,N,13990,400,2,2.94,1388810550,101067,56.44,13350,13990,13350,17660,9520,13590,13741.49,14.03,0,28758,14176,13882,13736,13442,13296,13810,13370,112,4070,500,10320,10,1,22427583,3138,12.98,1.10,12,0.45,1078.00,12675.00,20700,20240717,-32.42,13350,20241210,4.79,20700,-32.42,20240717,13350,4.79,20241210,20700,-32.42,20240717,13350,4.79,20241210,3.49,N,003220,500,112 억,,3146118,N,N,30,N,00,N
20241210,130141,55,40.00,KOSPI,신저가,의약품,N,N,N,Y,40,N,13920,330,2,2.43,1188432400,86696,48.41,13350,13960,13350,17660,9520,13590,13708.04,14.03,0,22484,14176,13882,13736,13442,13296,13810,13370,112,4070,500,10320,10,1,22427583,3122,12.91,1.10,12,0.39,1078.00,12675.00,20700,20240717,-32.75,13350,20241210,4.27,20700,-32.75,20240717,13350,4.27,20241210,20700,-32.75,20240717,13350,4.27,20241210,3.49,N,003220,500,112 억,,3146118,N,N,30,N,00,N
20241210,120141,55,40.00,KOSPI,신저가,의약품,N,N,N,Y,40,N,13960,370,2,2.72,1045940910,76469,42.70,13350,13960,13350,17660,9520,13590,13677.98,14.03,0,17708,14176,13882,13736,13442,13296,13810,13370,112,4070,500,10320,10,1,22427583,3131,12.95,1.10,12,0.34,1078.00,12675.00,20700,20240717,-32.56,13350,20241210,4.57,20700,-32.56,20240717,13350,4.57,20241210,20700,-32.56,20240717,13350,4.57,20241210,3.49,N,003220,500,112 억,,3146118,N,N,30,N,00,N
20241210,110141,55,40.00,KOSPI,신저가,의약품,N,N,N,Y,40,N,13840,250,2,1.84,860983290,63182,35.28,13350,13890,13350,17660,9520,13590,13627.04,14.03,0,14700,14176,13882,13736,13442,13296,13810,13370,112,4070,500,10320,10,1,22427583,3104,12.84,1.09,12,0.28,1078.00,12675.00,20700,20240717,-33.14,13350,20241210,3.67,20700,-33.14,20240717,13350,3.67,20241210,20700,-33.14,20240717,13350,3.67,20241210,3.49,N,003220,500,112 억,,3146118,N,N,30,N,00,N
20241210,100141,55,40.00,KOSPI,신저가,의약품,N,N,N,Y,40,N,13800,210,2,1.55,721454870,53090,29.65,13350,13840,13350,17660,9520,13590,13589.28,14.03,0,13798,14176,13882,13736,13442,13296,13810,13370,112,4070,500,10320,10,1,22427583,3095,12.80,1.09,12,0.24,1078.00,12675.00,20700,20240717,-33.33,13350,20241210,3.37,20700,-33.33,20240717,13350,3.37,20241210,20700,-33.33,20240717,13350,3.37,20241210,3.49,N,003220,500,112 억,,3146118,N,N,30,N,00,N
20241210,090142,55,40.00,KOSPI,신저가,의약품,N,N,N,Y,40,N,13590,0,3,0.00,290349070,21676,12.10,13350,13650,13350,17660,9520,13590,13394.94,14.03,0,8470,14176,13882,13736,13442,13296,13810,13370,112,4070,500,10320,10,1,22427583,3048,12.61,1.07,12,0.10,1078.00,12675.00,20700,20240717,-34.35,13350,20241210,1.80,20700,-34.35,20240717,13350,1.80,20241210,20700,-34.35,20240717,13350,1.80,20241210,3.49,N,003220,500,112 억,,3146118,N,N,30,N,00,N
20241209,160140,55,40.00,KOSPI,신저가,의약품,N,N,N,Y,40,N,13590,-460,5,-3.27,2440007870,177709,146.76,13830,14030,13590,18260,9840,14050,13730.70,14.11,0,-16368,14343,14196,14053,13906,13763,14125,13835,112,4210,500,10670,10,1,22427583,3048,12.61,1.07,12,0.79,1078.00,12675.00,20700,20240717,-34.35,13590,20241209,0.00,20700,-34.35,20240717,13590,0.00,20241209,20700,-34.35,20240717,13590,0.00,20241209,3.53,N,003220,500,112 억,,3164491,N,N,30,N,00,N
20241209,150141,55,40.00,KOSPI,신저가,의약품,N,N,N,Y,40,N,13630,-420,5,-2.99,2231906020,162416,134.13,13830,14030,13600,18260,9840,14050,13741.91,14.11,0,-15586,14343,14196,14053,13906,13763,14125,13835,112,4210,500,10670,10,1,22427583,3057,12.64,1.08,12,0.72,1078.00,12675.00,20700,20240717,-34.15,13600,20241209,0.22,20700,-34.15,20240717,13600,0.22,20241209,20700,-34.15,20240717,13600,0.22,20241209,3.53,N,003220,500,112 억,,3164491,N,N,12,N,00,N
20241209,140141,55,40.00,KOSPI,신저가,의약품,N,N,N,Y,40,N,13640,-410,5,-2.92,1924907280,139858,115.50,13830,14030,13600,18260,9840,14050,13763.30,14.11,0,-15381,14343,14196,14053,13906,13763,14125,13835,112,4210,500,10670,10,1,22427583,3059,12.65,1.08,12,0.62,1078.00,12675.00,20700,20240717,-34.11,13600,20241209,0.29,20700,-34.11,20240717,13600,0.29,20241209,20700,-34.11,20240717,13600,0.29,20241209,3.53,N,003220,500,112 억,,3164491,N,N,12,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 160142 55 40.00 KOSPI 신저가 의약품 N N N Y 40 N 14000 410 2 3.02 1582789860 114909 64.17 13350 14050 13350 17660 9520 13590 13774.27 14.03 0 31799 14176 13882 13736 13442 13296 13810 13370 112 4070 500 10320 10 1 22427583 3140 12.99 1.10 12 0.51 1078.00 12675.00 20700 20240717 -32.37 13350 20241210 4.87 20700 -32.37 20240717 13350 4.87 20241210 20700 -32.37 20240717 13350 4.87 20241210 3.49 N 003220 500 112 억 3146118 N N 16 N 00 N
3 20241210 150141 55 40.00 KOSPI 신저가 의약품 N N N Y 40 N 14020 430 2 3.16 1515101350 110079 61.47 13350 14040 13350 17660 9520 13590 13763.77 14.03 0 30337 14176 13882 13736 13442 13296 13810 13370 112 4070 500 10320 10 1 22427583 3144 13.01 1.11 12 0.49 1078.00 12675.00 20700 20240717 -32.27 13350 20241210 5.02 20700 -32.27 20240717 13350 5.02 20241210 20700 -32.27 20240717 13350 5.02 20241210 3.49 N 003220 500 112 억 3146118 N N 30 N 00 N
4 20241210 140141 55 40.00 KOSPI 신저가 의약품 N N N Y 40 N 13990 400 2 2.94 1388810550 101067 56.44 13350 13990 13350 17660 9520 13590 13741.49 14.03 0 28758 14176 13882 13736 13442 13296 13810 13370 112 4070 500 10320 10 1 22427583 3138 12.98 1.10 12 0.45 1078.00 12675.00 20700 20240717 -32.42 13350 20241210 4.79 20700 -32.42 20240717 13350 4.79 20241210 20700 -32.42 20240717 13350 4.79 20241210 3.49 N 003220 500 112 억 3146118 N N 30 N 00 N
5 20241210 130141 55 40.00 KOSPI 신저가 의약품 N N N Y 40 N 13920 330 2 2.43 1188432400 86696 48.41 13350 13960 13350 17660 9520 13590 13708.04 14.03 0 22484 14176 13882 13736 13442 13296 13810 13370 112 4070 500 10320 10 1 22427583 3122 12.91 1.10 12 0.39 1078.00 12675.00 20700 20240717 -32.75 13350 20241210 4.27 20700 -32.75 20240717 13350 4.27 20241210 20700 -32.75 20240717 13350 4.27 20241210 3.49 N 003220 500 112 억 3146118 N N 30 N 00 N
6 20241210 120141 55 40.00 KOSPI 신저가 의약품 N N N Y 40 N 13960 370 2 2.72 1045940910 76469 42.70 13350 13960 13350 17660 9520 13590 13677.98 14.03 0 17708 14176 13882 13736 13442 13296 13810 13370 112 4070 500 10320 10 1 22427583 3131 12.95 1.10 12 0.34 1078.00 12675.00 20700 20240717 -32.56 13350 20241210 4.57 20700 -32.56 20240717 13350 4.57 20241210 20700 -32.56 20240717 13350 4.57 20241210 3.49 N 003220 500 112 억 3146118 N N 30 N 00 N
7 20241210 110141 55 40.00 KOSPI 신저가 의약품 N N N Y 40 N 13840 250 2 1.84 860983290 63182 35.28 13350 13890 13350 17660 9520 13590 13627.04 14.03 0 14700 14176 13882 13736 13442 13296 13810 13370 112 4070 500 10320 10 1 22427583 3104 12.84 1.09 12 0.28 1078.00 12675.00 20700 20240717 -33.14 13350 20241210 3.67 20700 -33.14 20240717 13350 3.67 20241210 20700 -33.14 20240717 13350 3.67 20241210 3.49 N 003220 500 112 억 3146118 N N 30 N 00 N
8 20241210 100141 55 40.00 KOSPI 신저가 의약품 N N N Y 40 N 13800 210 2 1.55 721454870 53090 29.65 13350 13840 13350 17660 9520 13590 13589.28 14.03 0 13798 14176 13882 13736 13442 13296 13810 13370 112 4070 500 10320 10 1 22427583 3095 12.80 1.09 12 0.24 1078.00 12675.00 20700 20240717 -33.33 13350 20241210 3.37 20700 -33.33 20240717 13350 3.37 20241210 20700 -33.33 20240717 13350 3.37 20241210 3.49 N 003220 500 112 억 3146118 N N 30 N 00 N
9 20241210 090142 55 40.00 KOSPI 신저가 의약품 N N N Y 40 N 13590 0 3 0.00 290349070 21676 12.10 13350 13650 13350 17660 9520 13590 13394.94 14.03 0 8470 14176 13882 13736 13442 13296 13810 13370 112 4070 500 10320 10 1 22427583 3048 12.61 1.07 12 0.10 1078.00 12675.00 20700 20240717 -34.35 13350 20241210 1.80 20700 -34.35 20240717 13350 1.80 20241210 20700 -34.35 20240717 13350 1.80 20241210 3.49 N 003220 500 112 억 3146118 N N 30 N 00 N
10 20241209 160140 55 40.00 KOSPI 신저가 의약품 N N N Y 40 N 13590 -460 5 -3.27 2440007870 177709 146.76 13830 14030 13590 18260 9840 14050 13730.70 14.11 0 -16368 14343 14196 14053 13906 13763 14125 13835 112 4210 500 10670 10 1 22427583 3048 12.61 1.07 12 0.79 1078.00 12675.00 20700 20240717 -34.35 13590 20241209 0.00 20700 -34.35 20240717 13590 0.00 20241209 20700 -34.35 20240717 13590 0.00 20241209 3.53 N 003220 500 112 억 3164491 N N 30 N 00 N
11 20241209 150141 55 40.00 KOSPI 신저가 의약품 N N N Y 40 N 13630 -420 5 -2.99 2231906020 162416 134.13 13830 14030 13600 18260 9840 14050 13741.91 14.11 0 -15586 14343 14196 14053 13906 13763 14125 13835 112 4210 500 10670 10 1 22427583 3057 12.64 1.08 12 0.72 1078.00 12675.00 20700 20240717 -34.15 13600 20241209 0.22 20700 -34.15 20240717 13600 0.22 20241209 20700 -34.15 20240717 13600 0.22 20241209 3.53 N 003220 500 112 억 3164491 N N 12 N 00 N
12 20241209 140141 55 40.00 KOSPI 신저가 의약품 N N N Y 40 N 13640 -410 5 -2.92 1924907280 139858 115.50 13830 14030 13600 18260 9840 14050 13763.30 14.11 0 -15381 14343 14196 14053 13906 13763 14125 13835 112 4210 500 10670 10 1 22427583 3059 12.65 1.08 12 0.62 1078.00 12675.00 20700 20240717 -34.11 13600 20241209 0.29 20700 -34.11 20240717 13600 0.29 20241209 20700 -34.11 20240717 13600 0.29 20241209 3.53 N 003220 500 112 억 3164491 N N 12 N 00 N