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
003850/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
20241210,160150,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,9780,600,2,6.54,1587579550,165021,60.52,9240,9800,9230,11930,6430,9180,9620.46,7.27,0,55772,9806,9492,9336,9022,8866,9415,8945,434,2750,500,6790,10,1,86787207,8488,16.72,1.17,12,0.19,585.00,8367.00,13750,20240320,-28.87,9180,20241209,6.54,13750,-28.87,20240320,9180,6.54,20241209,13750,-28.87,20240320,9180,6.54,20241209,1.18,N,003850,500,433 억,,6306976,N,N,291,N,00,N
20241210,150149,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,9730,550,2,5.99,1473940800,153384,56.26,9240,9750,9230,11930,6430,9180,9609.48,7.27,0,50433,9806,9492,9336,9022,8866,9415,8945,434,2750,500,6790,10,1,86787207,8444,16.63,1.16,12,0.18,585.00,8367.00,13750,20240320,-29.24,9180,20241209,5.99,13750,-29.24,20240320,9180,5.99,20241209,13750,-29.24,20240320,9180,5.99,20241209,1.18,N,003850,500,433 억,,6306976,N,N,469,N,00,N
20241210,140149,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,9700,520,2,5.66,1263245630,131690,48.30,9240,9730,9230,11930,6430,9180,9592.57,7.27,0,41486,9806,9492,9336,9022,8866,9415,8945,434,2750,500,6790,10,1,86787207,8418,16.58,1.16,12,0.15,585.00,8367.00,13750,20240320,-29.45,9180,20241209,5.66,13750,-29.45,20240320,9180,5.66,20241209,13750,-29.45,20240320,9180,5.66,20241209,1.18,N,003850,500,433 억,,6306976,N,N,469,N,00,N
20241210,130149,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,9700,520,2,5.66,1196581890,124810,45.78,9240,9730,9230,11930,6430,9180,9587.23,7.27,0,36263,9806,9492,9336,9022,8866,9415,8945,434,2750,500,6790,10,1,86787207,8418,16.58,1.16,12,0.14,585.00,8367.00,13750,20240320,-29.45,9180,20241209,5.66,13750,-29.45,20240320,9180,5.66,20241209,13750,-29.45,20240320,9180,5.66,20241209,1.18,N,003850,500,433 억,,6306976,N,N,469,N,00,N
20241210,120149,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,9670,490,2,5.34,1073972320,112135,41.13,9240,9730,9230,11930,6430,9180,9577.49,7.27,0,29345,9806,9492,9336,9022,8866,9415,8945,434,2750,500,6790,10,1,86787207,8392,16.53,1.16,12,0.13,585.00,8367.00,13750,20240320,-29.67,9180,20241209,5.34,13750,-29.67,20240320,9180,5.34,20241209,13750,-29.67,20240320,9180,5.34,20241209,1.18,N,003850,500,433 억,,6306976,N,N,469,N,00,N
20241210,110149,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,9670,490,2,5.34,928644300,97152,35.63,9240,9720,9230,11930,6430,9180,9558.67,7.27,0,28306,9806,9492,9336,9022,8866,9415,8945,434,2750,500,6790,10,1,86787207,8392,16.53,1.16,12,0.11,585.00,8367.00,13750,20240320,-29.67,9180,20241209,5.34,13750,-29.67,20240320,9180,5.34,20241209,13750,-29.67,20240320,9180,5.34,20241209,1.18,N,003850,500,433 억,,6306976,N,N,469,N,00,N
20241210,100149,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,9680,500,2,5.45,779935280,81789,30.00,9240,9710,9230,11930,6430,9180,9535.94,7.27,0,23733,9806,9492,9336,9022,8866,9415,8945,434,2750,500,6790,10,1,86787207,8401,16.55,1.16,12,0.09,585.00,8367.00,13750,20240320,-29.60,9180,20241209,5.45,13750,-29.60,20240320,9180,5.45,20241209,13750,-29.60,20240320,9180,5.45,20241209,1.18,N,003850,500,433 억,,6306976,N,N,469,N,00,N
20241210,090150,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,9330,150,2,1.63,47347530,5099,1.87,9240,9360,9230,11930,6430,9180,9285.65,7.27,0,947,9806,9492,9336,9022,8866,9415,8945,434,2750,500,6790,10,1,86787207,8097,15.95,1.12,12,0.01,585.00,8367.00,13750,20240320,-32.15,9180,20241209,1.63,13750,-32.15,20240320,9180,1.63,20241209,13750,-32.15,20240320,9180,1.63,20241209,1.18,N,003850,500,433 억,,6306976,N,N,469,N,00,N
20241209,160148,55,40.00,KOSPI,신저가,의약품,N,N,N,Y,40,N,9180,-550,5,-5.65,2523265290,270411,95.81,9640,9650,9180,12640,6820,9730,9331.39,7.28,0,16813,10203,9966,9813,9576,9423,9890,9500,434,2910,500,7200,10,1,86787207,7967,15.69,1.10,12,0.31,585.00,8367.00,13750,20240320,-33.24,9180,20241209,0.00,13750,-33.24,20240320,9180,0.00,20241209,13750,-33.24,20240320,9180,0.00,20241209,1.23,N,003850,500,433 억,,6316722,N,N,469,N,00,N
20241209,150149,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,9210,-520,5,-5.34,2285057580,244496,86.63,9640,9650,9200,12640,6820,9730,9345.99,7.28,0,15754,10203,9966,9813,9576,9423,9890,9500,434,2910,500,7200,10,1,86787207,7993,15.74,1.10,12,0.28,585.00,8367.00,13750,20240320,-33.02,9190,20240806,0.22,13750,-33.02,20240320,9190,0.22,20240806,13750,-33.02,20240320,9190,0.22,20240806,1.23,N,003850,500,433 억,,6316722,N,N,237,N,00,N
20241209,140149,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,9310,-420,5,-4.32,1941259760,207281,73.45,9640,9650,9240,12640,6820,9730,9365.35,7.28,0,13181,10203,9966,9813,9576,9423,9890,9500,434,2910,500,7200,10,1,86787207,8080,15.91,1.11,12,0.24,585.00,8367.00,13750,20240320,-32.29,9190,20240806,1.31,13750,-32.29,20240320,9190,1.31,20240806,13750,-32.29,20240320,9190,1.31,20240806,1.23,N,003850,500,433 억,,6316722,N,N,237,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 160150 55 40.00 KOSPI 의약품 N N N Y 40 N 9780 600 2 6.54 1587579550 165021 60.52 9240 9800 9230 11930 6430 9180 9620.46 7.27 0 55772 9806 9492 9336 9022 8866 9415 8945 434 2750 500 6790 10 1 86787207 8488 16.72 1.17 12 0.19 585.00 8367.00 13750 20240320 -28.87 9180 20241209 6.54 13750 -28.87 20240320 9180 6.54 20241209 13750 -28.87 20240320 9180 6.54 20241209 1.18 N 003850 500 433 억 6306976 N N 291 N 00 N
3 20241210 150149 55 40.00 KOSPI 의약품 N N N Y 40 N 9730 550 2 5.99 1473940800 153384 56.26 9240 9750 9230 11930 6430 9180 9609.48 7.27 0 50433 9806 9492 9336 9022 8866 9415 8945 434 2750 500 6790 10 1 86787207 8444 16.63 1.16 12 0.18 585.00 8367.00 13750 20240320 -29.24 9180 20241209 5.99 13750 -29.24 20240320 9180 5.99 20241209 13750 -29.24 20240320 9180 5.99 20241209 1.18 N 003850 500 433 억 6306976 N N 469 N 00 N
4 20241210 140149 55 40.00 KOSPI 의약품 N N N Y 40 N 9700 520 2 5.66 1263245630 131690 48.30 9240 9730 9230 11930 6430 9180 9592.57 7.27 0 41486 9806 9492 9336 9022 8866 9415 8945 434 2750 500 6790 10 1 86787207 8418 16.58 1.16 12 0.15 585.00 8367.00 13750 20240320 -29.45 9180 20241209 5.66 13750 -29.45 20240320 9180 5.66 20241209 13750 -29.45 20240320 9180 5.66 20241209 1.18 N 003850 500 433 억 6306976 N N 469 N 00 N
5 20241210 130149 55 40.00 KOSPI 의약품 N N N Y 40 N 9700 520 2 5.66 1196581890 124810 45.78 9240 9730 9230 11930 6430 9180 9587.23 7.27 0 36263 9806 9492 9336 9022 8866 9415 8945 434 2750 500 6790 10 1 86787207 8418 16.58 1.16 12 0.14 585.00 8367.00 13750 20240320 -29.45 9180 20241209 5.66 13750 -29.45 20240320 9180 5.66 20241209 13750 -29.45 20240320 9180 5.66 20241209 1.18 N 003850 500 433 억 6306976 N N 469 N 00 N
6 20241210 120149 55 40.00 KOSPI 의약품 N N N Y 40 N 9670 490 2 5.34 1073972320 112135 41.13 9240 9730 9230 11930 6430 9180 9577.49 7.27 0 29345 9806 9492 9336 9022 8866 9415 8945 434 2750 500 6790 10 1 86787207 8392 16.53 1.16 12 0.13 585.00 8367.00 13750 20240320 -29.67 9180 20241209 5.34 13750 -29.67 20240320 9180 5.34 20241209 13750 -29.67 20240320 9180 5.34 20241209 1.18 N 003850 500 433 억 6306976 N N 469 N 00 N
7 20241210 110149 55 40.00 KOSPI 의약품 N N N Y 40 N 9670 490 2 5.34 928644300 97152 35.63 9240 9720 9230 11930 6430 9180 9558.67 7.27 0 28306 9806 9492 9336 9022 8866 9415 8945 434 2750 500 6790 10 1 86787207 8392 16.53 1.16 12 0.11 585.00 8367.00 13750 20240320 -29.67 9180 20241209 5.34 13750 -29.67 20240320 9180 5.34 20241209 13750 -29.67 20240320 9180 5.34 20241209 1.18 N 003850 500 433 억 6306976 N N 469 N 00 N
8 20241210 100149 55 40.00 KOSPI 의약품 N N N Y 40 N 9680 500 2 5.45 779935280 81789 30.00 9240 9710 9230 11930 6430 9180 9535.94 7.27 0 23733 9806 9492 9336 9022 8866 9415 8945 434 2750 500 6790 10 1 86787207 8401 16.55 1.16 12 0.09 585.00 8367.00 13750 20240320 -29.60 9180 20241209 5.45 13750 -29.60 20240320 9180 5.45 20241209 13750 -29.60 20240320 9180 5.45 20241209 1.18 N 003850 500 433 억 6306976 N N 469 N 00 N
9 20241210 090150 55 40.00 KOSPI 의약품 N N N Y 40 N 9330 150 2 1.63 47347530 5099 1.87 9240 9360 9230 11930 6430 9180 9285.65 7.27 0 947 9806 9492 9336 9022 8866 9415 8945 434 2750 500 6790 10 1 86787207 8097 15.95 1.12 12 0.01 585.00 8367.00 13750 20240320 -32.15 9180 20241209 1.63 13750 -32.15 20240320 9180 1.63 20241209 13750 -32.15 20240320 9180 1.63 20241209 1.18 N 003850 500 433 억 6306976 N N 469 N 00 N
10 20241209 160148 55 40.00 KOSPI 신저가 의약품 N N N Y 40 N 9180 -550 5 -5.65 2523265290 270411 95.81 9640 9650 9180 12640 6820 9730 9331.39 7.28 0 16813 10203 9966 9813 9576 9423 9890 9500 434 2910 500 7200 10 1 86787207 7967 15.69 1.10 12 0.31 585.00 8367.00 13750 20240320 -33.24 9180 20241209 0.00 13750 -33.24 20240320 9180 0.00 20241209 13750 -33.24 20240320 9180 0.00 20241209 1.23 N 003850 500 433 억 6316722 N N 469 N 00 N
11 20241209 150149 55 40.00 KOSPI 의약품 N N N Y 40 N 9210 -520 5 -5.34 2285057580 244496 86.63 9640 9650 9200 12640 6820 9730 9345.99 7.28 0 15754 10203 9966 9813 9576 9423 9890 9500 434 2910 500 7200 10 1 86787207 7993 15.74 1.10 12 0.28 585.00 8367.00 13750 20240320 -33.02 9190 20240806 0.22 13750 -33.02 20240320 9190 0.22 20240806 13750 -33.02 20240320 9190 0.22 20240806 1.23 N 003850 500 433 억 6316722 N N 237 N 00 N
12 20241209 140149 55 40.00 KOSPI 의약품 N N N Y 40 N 9310 -420 5 -4.32 1941259760 207281 73.45 9640 9650 9240 12640 6820 9730 9365.35 7.28 0 13181 10203 9966 9813 9576 9423 9890 9500 434 2910 500 7200 10 1 86787207 8080 15.91 1.11 12 0.24 585.00 8367.00 13750 20240320 -32.29 9190 20240806 1.31 13750 -32.29 20240320 9190 1.31 20240806 13750 -32.29 20240320 9190 1.31 20240806 1.23 N 003850 500 433 억 6316722 N N 237 N 00 N