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
003520/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
20241210,160145,55,60.00,KOSPI,신저가,의약품,N,N,N,Y,60,N,1923,92,2,5.02,345769602,181767,37.60,1823,1945,1823,2380,1282,1831,1902.26,2.87,0,37206,1983,1906,1868,1791,1753,1888,1773,914,549,500,1390,1,1,182892731,3517,-91.57,3.92,12,0.10,-21.00,490.00,2790,20240911,-31.08,1823,20241210,5.49,2790,-31.08,20240911,1823,5.49,20241210,2790,-31.08,20240911,1823,5.49,20241210,0.14,N,003520,500,914 억,,5257534,N,N,695,N,00,N
20241210,150144,55,60.00,KOSPI,신저가,의약품,N,N,N,Y,60,N,1906,75,2,4.10,316476847,166527,34.44,1823,1945,1823,2380,1282,1831,1900.45,2.87,0,35459,1983,1906,1868,1791,1753,1888,1773,914,549,500,1390,1,1,182892731,3486,-90.76,3.89,12,0.09,-21.00,490.00,2790,20240911,-31.68,1823,20241210,4.55,2790,-31.68,20240911,1823,4.55,20241210,2790,-31.68,20240911,1823,4.55,20241210,0.14,N,003520,500,914 억,,5257534,N,N,950,N,00,N
20241210,140144,55,60.00,KOSPI,신저가,의약품,N,N,N,Y,60,N,1917,86,2,4.70,288795605,152054,31.45,1823,1945,1823,2380,1282,1831,1899.30,2.87,0,32212,1983,1906,1868,1791,1753,1888,1773,914,549,500,1390,1,1,182892731,3506,-91.29,3.91,12,0.08,-21.00,490.00,2790,20240911,-31.29,1823,20241210,5.16,2790,-31.29,20240911,1823,5.16,20241210,2790,-31.29,20240911,1823,5.16,20241210,0.14,N,003520,500,914 억,,5257534,N,N,950,N,00,N
20241210,130144,55,60.00,KOSPI,신저가,의약품,N,N,N,Y,60,N,1906,75,2,4.10,267323017,140777,29.12,1823,1945,1823,2380,1282,1831,1898.91,2.87,0,27262,1983,1906,1868,1791,1753,1888,1773,914,549,500,1390,1,1,182892731,3486,-90.76,3.89,12,0.08,-21.00,490.00,2790,20240911,-31.68,1823,20241210,4.55,2790,-31.68,20240911,1823,4.55,20241210,2790,-31.68,20240911,1823,4.55,20241210,0.14,N,003520,500,914 억,,5257534,N,N,950,N,00,N
20241210,120144,55,60.00,KOSPI,신저가,의약품,N,N,N,Y,60,N,1921,90,2,4.92,197596061,104081,21.53,1823,1945,1823,2380,1282,1831,1898.48,2.87,0,22273,1983,1906,1868,1791,1753,1888,1773,914,549,500,1390,1,1,182892731,3513,-91.48,3.92,12,0.06,-21.00,490.00,2790,20240911,-31.15,1823,20241210,5.38,2790,-31.15,20240911,1823,5.38,20241210,2790,-31.15,20240911,1823,5.38,20241210,0.14,N,003520,500,914 억,,5257534,N,N,950,N,00,N
20241210,110144,55,60.00,KOSPI,신저가,의약품,N,N,N,Y,60,N,1910,79,2,4.31,167024886,88123,18.23,1823,1945,1823,2380,1282,1831,1895.36,2.87,0,23154,1983,1906,1868,1791,1753,1888,1773,914,549,500,1390,1,1,182892731,3493,-90.95,3.90,12,0.05,-21.00,490.00,2790,20240911,-31.54,1823,20241210,4.77,2790,-31.54,20240911,1823,4.77,20241210,2790,-31.54,20240911,1823,4.77,20241210,0.14,N,003520,500,914 억,,5257534,N,N,950,N,00,N
20241210,100144,55,60.00,KOSPI,신저가,의약품,N,N,N,Y,60,N,1893,62,2,3.39,127838218,67588,13.98,1823,1945,1823,2380,1282,1831,1891.43,2.87,0,18879,1983,1906,1868,1791,1753,1888,1773,914,549,500,1390,1,1,182892731,3462,-90.14,3.86,12,0.04,-21.00,490.00,2790,20240911,-32.15,1823,20241210,3.84,2790,-32.15,20240911,1823,3.84,20241210,2790,-32.15,20240911,1823,3.84,20241210,0.14,N,003520,500,914 억,,5257534,N,N,950,N,00,N
20241210,090146,55,60.00,KOSPI,신저가,의약품,N,N,N,Y,60,N,1841,10,2,0.55,17852963,9768,2.02,1823,1841,1823,2380,1282,1831,1827.70,2.87,0,6677,1983,1906,1868,1791,1753,1888,1773,914,549,500,1390,1,1,182892731,3367,-87.67,3.76,12,0.01,-21.00,490.00,2790,20240911,-34.01,1823,20241210,0.99,2790,-34.01,20240911,1823,0.99,20241210,2790,-34.01,20240911,1823,0.99,20241210,0.14,N,003520,500,914 억,,5257534,N,N,950,N,00,N
20241209,160143,55,60.00,KOSPI,신저가,의약품,N,N,N,Y,60,N,1831,-119,5,-6.10,884448850,476334,108.86,1912,1945,1830,2535,1365,1950,1857.08,2.88,0,-11126,2044,1996,1967,1919,1890,1982,1905,914,585,500,1480,1,1,182892731,3349,-87.19,3.74,12,0.26,-21.00,490.00,2790,20240911,-34.37,1830,20241209,0.05,2790,-34.37,20240911,1830,0.05,20241209,2790,-34.37,20240911,1830,0.05,20241209,0.14,N,003520,500,914 억,,5263293,N,N,950,N,00,N
20241209,150144,55,60.00,KOSPI,신저가,의약품,N,N,N,Y,60,N,1835,-115,5,-5.90,779977405,419349,95.83,1912,1945,1830,2535,1365,1950,1859.97,2.88,0,-30085,2044,1996,1967,1919,1890,1982,1905,914,585,500,1480,1,1,182892731,3356,-87.38,3.74,12,0.23,-21.00,490.00,2790,20240911,-34.23,1830,20241209,0.27,2790,-34.23,20240911,1830,0.27,20241209,2790,-34.23,20240911,1830,0.27,20241209,0.14,N,003520,500,914 억,,5263293,N,N,482,N,00,N
20241209,140145,55,60.00,KOSPI,신저가,의약품,N,N,N,Y,60,N,1847,-103,5,-5.28,690508159,370746,84.73,1912,1945,1830,2535,1365,1950,1862.48,2.88,0,-32620,2044,1996,1967,1919,1890,1982,1905,914,585,500,1480,1,1,182892731,3378,-87.95,3.77,12,0.20,-21.00,490.00,2790,20240911,-33.80,1830,20241209,0.93,2790,-33.80,20240911,1830,0.93,20241209,2790,-33.80,20240911,1830,0.93,20241209,0.14,N,003520,500,914 억,,5263293,N,N,482,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 160145 55 60.00 KOSPI 신저가 의약품 N N N Y 60 N 1923 92 2 5.02 345769602 181767 37.60 1823 1945 1823 2380 1282 1831 1902.26 2.87 0 37206 1983 1906 1868 1791 1753 1888 1773 914 549 500 1390 1 1 182892731 3517 -91.57 3.92 12 0.10 -21.00 490.00 2790 20240911 -31.08 1823 20241210 5.49 2790 -31.08 20240911 1823 5.49 20241210 2790 -31.08 20240911 1823 5.49 20241210 0.14 N 003520 500 914 억 5257534 N N 695 N 00 N
3 20241210 150144 55 60.00 KOSPI 신저가 의약품 N N N Y 60 N 1906 75 2 4.10 316476847 166527 34.44 1823 1945 1823 2380 1282 1831 1900.45 2.87 0 35459 1983 1906 1868 1791 1753 1888 1773 914 549 500 1390 1 1 182892731 3486 -90.76 3.89 12 0.09 -21.00 490.00 2790 20240911 -31.68 1823 20241210 4.55 2790 -31.68 20240911 1823 4.55 20241210 2790 -31.68 20240911 1823 4.55 20241210 0.14 N 003520 500 914 억 5257534 N N 950 N 00 N
4 20241210 140144 55 60.00 KOSPI 신저가 의약품 N N N Y 60 N 1917 86 2 4.70 288795605 152054 31.45 1823 1945 1823 2380 1282 1831 1899.30 2.87 0 32212 1983 1906 1868 1791 1753 1888 1773 914 549 500 1390 1 1 182892731 3506 -91.29 3.91 12 0.08 -21.00 490.00 2790 20240911 -31.29 1823 20241210 5.16 2790 -31.29 20240911 1823 5.16 20241210 2790 -31.29 20240911 1823 5.16 20241210 0.14 N 003520 500 914 억 5257534 N N 950 N 00 N
5 20241210 130144 55 60.00 KOSPI 신저가 의약품 N N N Y 60 N 1906 75 2 4.10 267323017 140777 29.12 1823 1945 1823 2380 1282 1831 1898.91 2.87 0 27262 1983 1906 1868 1791 1753 1888 1773 914 549 500 1390 1 1 182892731 3486 -90.76 3.89 12 0.08 -21.00 490.00 2790 20240911 -31.68 1823 20241210 4.55 2790 -31.68 20240911 1823 4.55 20241210 2790 -31.68 20240911 1823 4.55 20241210 0.14 N 003520 500 914 억 5257534 N N 950 N 00 N
6 20241210 120144 55 60.00 KOSPI 신저가 의약품 N N N Y 60 N 1921 90 2 4.92 197596061 104081 21.53 1823 1945 1823 2380 1282 1831 1898.48 2.87 0 22273 1983 1906 1868 1791 1753 1888 1773 914 549 500 1390 1 1 182892731 3513 -91.48 3.92 12 0.06 -21.00 490.00 2790 20240911 -31.15 1823 20241210 5.38 2790 -31.15 20240911 1823 5.38 20241210 2790 -31.15 20240911 1823 5.38 20241210 0.14 N 003520 500 914 억 5257534 N N 950 N 00 N
7 20241210 110144 55 60.00 KOSPI 신저가 의약품 N N N Y 60 N 1910 79 2 4.31 167024886 88123 18.23 1823 1945 1823 2380 1282 1831 1895.36 2.87 0 23154 1983 1906 1868 1791 1753 1888 1773 914 549 500 1390 1 1 182892731 3493 -90.95 3.90 12 0.05 -21.00 490.00 2790 20240911 -31.54 1823 20241210 4.77 2790 -31.54 20240911 1823 4.77 20241210 2790 -31.54 20240911 1823 4.77 20241210 0.14 N 003520 500 914 억 5257534 N N 950 N 00 N
8 20241210 100144 55 60.00 KOSPI 신저가 의약품 N N N Y 60 N 1893 62 2 3.39 127838218 67588 13.98 1823 1945 1823 2380 1282 1831 1891.43 2.87 0 18879 1983 1906 1868 1791 1753 1888 1773 914 549 500 1390 1 1 182892731 3462 -90.14 3.86 12 0.04 -21.00 490.00 2790 20240911 -32.15 1823 20241210 3.84 2790 -32.15 20240911 1823 3.84 20241210 2790 -32.15 20240911 1823 3.84 20241210 0.14 N 003520 500 914 억 5257534 N N 950 N 00 N
9 20241210 090146 55 60.00 KOSPI 신저가 의약품 N N N Y 60 N 1841 10 2 0.55 17852963 9768 2.02 1823 1841 1823 2380 1282 1831 1827.70 2.87 0 6677 1983 1906 1868 1791 1753 1888 1773 914 549 500 1390 1 1 182892731 3367 -87.67 3.76 12 0.01 -21.00 490.00 2790 20240911 -34.01 1823 20241210 0.99 2790 -34.01 20240911 1823 0.99 20241210 2790 -34.01 20240911 1823 0.99 20241210 0.14 N 003520 500 914 억 5257534 N N 950 N 00 N
10 20241209 160143 55 60.00 KOSPI 신저가 의약품 N N N Y 60 N 1831 -119 5 -6.10 884448850 476334 108.86 1912 1945 1830 2535 1365 1950 1857.08 2.88 0 -11126 2044 1996 1967 1919 1890 1982 1905 914 585 500 1480 1 1 182892731 3349 -87.19 3.74 12 0.26 -21.00 490.00 2790 20240911 -34.37 1830 20241209 0.05 2790 -34.37 20240911 1830 0.05 20241209 2790 -34.37 20240911 1830 0.05 20241209 0.14 N 003520 500 914 억 5263293 N N 950 N 00 N
11 20241209 150144 55 60.00 KOSPI 신저가 의약품 N N N Y 60 N 1835 -115 5 -5.90 779977405 419349 95.83 1912 1945 1830 2535 1365 1950 1859.97 2.88 0 -30085 2044 1996 1967 1919 1890 1982 1905 914 585 500 1480 1 1 182892731 3356 -87.38 3.74 12 0.23 -21.00 490.00 2790 20240911 -34.23 1830 20241209 0.27 2790 -34.23 20240911 1830 0.27 20241209 2790 -34.23 20240911 1830 0.27 20241209 0.14 N 003520 500 914 억 5263293 N N 482 N 00 N
12 20241209 140145 55 60.00 KOSPI 신저가 의약품 N N N Y 60 N 1847 -103 5 -5.28 690508159 370746 84.73 1912 1945 1830 2535 1365 1950 1862.48 2.88 0 -32620 2044 1996 1967 1919 1890 1982 1905 914 585 500 1480 1 1 182892731 3378 -87.95 3.77 12 0.20 -21.00 490.00 2790 20240911 -33.80 1830 20241209 0.93 2790 -33.80 20240911 1830 0.93 20241209 2790 -33.80 20240911 1830 0.93 20241209 0.14 N 003520 500 914 억 5263293 N N 482 N 00 N