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
004310/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
20241210,160154,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,3405,195,2,6.07,916882180,278139,79.90,3135,3405,3135,4170,2250,3210,3296.47,1.19,0,142152,3493,3351,3278,3136,3063,3315,3100,160,960,500,2110,5,1,32000000,1090,17.83,1.04,11,0.87,191.00,3283.00,6620,20240731,-48.56,3135,20241210,8.61,6620,-48.56,20240731,3135,8.61,20241210,6620,-48.56,20240731,3135,8.61,20241210,1.71,N,004310,500,160 억,,380651,N,N,1,N,00,N
20241210,150153,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,3390,180,2,5.61,893503430,271240,77.91,3135,3405,3135,4170,2250,3210,3294.14,1.19,0,140877,3493,3351,3278,3136,3063,3315,3100,160,960,500,2110,5,1,32000000,1085,17.75,1.03,11,0.85,191.00,3283.00,6620,20240731,-48.79,3135,20241210,8.13,6620,-48.79,20240731,3135,8.13,20241210,6620,-48.79,20240731,3135,8.13,20241210,1.71,N,004310,500,160 억,,380651,N,N,0,N,00,N
20241210,140153,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,3360,150,2,4.67,784283110,238870,68.62,3135,3360,3135,4170,2250,3210,3283.31,1.19,0,128788,3493,3351,3278,3136,3063,3315,3100,160,960,500,2110,5,1,32000000,1075,17.59,1.02,11,0.75,191.00,3283.00,6620,20240731,-49.24,3135,20241210,7.18,6620,-49.24,20240731,3135,7.18,20241210,6620,-49.24,20240731,3135,7.18,20241210,1.71,N,004310,500,160 억,,380651,N,N,0,N,00,N
20241210,130152,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,3355,145,2,4.52,737722445,224958,64.62,3135,3360,3135,4170,2250,3210,3279.38,1.19,0,124063,3493,3351,3278,3136,3063,3315,3100,160,960,500,2110,5,1,32000000,1074,17.57,1.02,11,0.70,191.00,3283.00,6620,20240731,-49.32,3135,20241210,7.02,6620,-49.32,20240731,3135,7.02,20241210,6620,-49.32,20240731,3135,7.02,20241210,1.71,N,004310,500,160 억,,380651,N,N,0,N,00,N
20241210,120153,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,3350,140,2,4.36,704750260,215100,61.79,3135,3350,3135,4170,2250,3210,3276.39,1.19,0,123543,3493,3351,3278,3136,3063,3315,3100,160,960,500,2110,5,1,32000000,1072,17.54,1.02,11,0.67,191.00,3283.00,6620,20240731,-49.40,3135,20241210,6.86,6620,-49.40,20240731,3135,6.86,20241210,6620,-49.40,20240731,3135,6.86,20241210,1.71,N,004310,500,160 억,,380651,N,N,0,N,00,N
20241210,110152,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,3345,135,2,4.21,615552430,188414,54.12,3135,3350,3135,4170,2250,3210,3267.02,1.19,0,107086,3493,3351,3278,3136,3063,3315,3100,160,960,500,2110,5,1,32000000,1070,17.51,1.02,11,0.59,191.00,3283.00,6620,20240731,-49.47,3135,20241210,6.70,6620,-49.47,20240731,3135,6.70,20241210,6620,-49.47,20240731,3135,6.70,20241210,1.71,N,004310,500,160 억,,380651,N,N,0,N,00,N
20241210,100153,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,3335,125,2,3.89,499642905,153695,44.15,3135,3350,3135,4170,2250,3210,3250.87,1.19,0,88164,3493,3351,3278,3136,3063,3315,3100,160,960,500,2110,5,1,32000000,1067,17.46,1.02,11,0.48,191.00,3283.00,6620,20240731,-49.62,3135,20241210,6.38,6620,-49.62,20240731,3135,6.38,20241210,6620,-49.62,20240731,3135,6.38,20241210,1.71,N,004310,500,160 억,,380651,N,N,0,N,00,N
20241210,090154,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,3220,10,2,0.31,179641500,56700,16.29,3135,3230,3135,4170,2250,3210,3168.28,1.19,0,33041,3493,3351,3278,3136,3063,3315,3100,160,960,500,2110,5,1,32000000,1030,16.86,0.98,11,0.18,191.00,3283.00,6620,20240731,-51.36,3135,20241210,2.71,6620,-51.36,20240731,3135,2.71,20241210,6620,-51.36,20240731,3135,2.71,20241210,1.71,N,004310,500,160 억,,380651,N,N,0,N,00,N
20241209,160152,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,3210,-270,5,-7.76,1122108455,342890,57.30,3420,3420,3205,4520,2440,3480,3270.63,1.25,0,-21548,3743,3611,3528,3396,3313,3677,3462,160,1040,500,2290,5,1,32000000,1027,16.81,0.98,11,1.07,191.00,3283.00,6620,20240731,-51.51,3205,20241209,0.16,6620,-51.51,20240731,3205,0.16,20241209,6620,-51.51,20240731,3205,0.16,20241209,1.83,N,004310,500,160 억,,400308,N,N,0,N,00,N
20241209,150153,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,3215,-265,5,-7.61,1034221150,315584,52.74,3420,3420,3205,4520,2440,3480,3275.15,1.25,0,-25707,3743,3611,3528,3396,3313,3677,3462,160,1040,500,2290,5,1,32000000,1029,16.83,0.98,11,0.99,191.00,3283.00,6620,20240731,-51.44,3205,20241209,0.31,6620,-51.44,20240731,3205,0.31,20241209,6620,-51.44,20240731,3205,0.31,20241209,1.83,N,004310,500,160 억,,400308,N,N,0,N,00,N
20241209,140153,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,3245,-235,5,-6.75,835735010,254158,42.47,3420,3420,3235,4520,2440,3480,3285.88,1.25,0,-24301,3743,3611,3528,3396,3313,3677,3462,160,1040,500,2290,5,1,32000000,1038,16.99,0.99,11,0.79,191.00,3283.00,6620,20240731,-50.98,3235,20241209,0.31,6620,-50.98,20240731,3235,0.31,20241209,6620,-50.98,20240731,3235,0.31,20241209,1.83,N,004310,500,160 억,,400308,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 160154 57 100.00 KOSPI 신저가 의약품 N N N N N 3405 195 2 6.07 916882180 278139 79.90 3135 3405 3135 4170 2250 3210 3296.47 1.19 0 142152 3493 3351 3278 3136 3063 3315 3100 160 960 500 2110 5 1 32000000 1090 17.83 1.04 11 0.87 191.00 3283.00 6620 20240731 -48.56 3135 20241210 8.61 6620 -48.56 20240731 3135 8.61 20241210 6620 -48.56 20240731 3135 8.61 20241210 1.71 N 004310 500 160 억 380651 N N 1 N 00 N
3 20241210 150153 57 100.00 KOSPI 신저가 의약품 N N N N N 3390 180 2 5.61 893503430 271240 77.91 3135 3405 3135 4170 2250 3210 3294.14 1.19 0 140877 3493 3351 3278 3136 3063 3315 3100 160 960 500 2110 5 1 32000000 1085 17.75 1.03 11 0.85 191.00 3283.00 6620 20240731 -48.79 3135 20241210 8.13 6620 -48.79 20240731 3135 8.13 20241210 6620 -48.79 20240731 3135 8.13 20241210 1.71 N 004310 500 160 억 380651 N N 0 N 00 N
4 20241210 140153 57 100.00 KOSPI 신저가 의약품 N N N N N 3360 150 2 4.67 784283110 238870 68.62 3135 3360 3135 4170 2250 3210 3283.31 1.19 0 128788 3493 3351 3278 3136 3063 3315 3100 160 960 500 2110 5 1 32000000 1075 17.59 1.02 11 0.75 191.00 3283.00 6620 20240731 -49.24 3135 20241210 7.18 6620 -49.24 20240731 3135 7.18 20241210 6620 -49.24 20240731 3135 7.18 20241210 1.71 N 004310 500 160 억 380651 N N 0 N 00 N
5 20241210 130152 57 100.00 KOSPI 신저가 의약품 N N N N N 3355 145 2 4.52 737722445 224958 64.62 3135 3360 3135 4170 2250 3210 3279.38 1.19 0 124063 3493 3351 3278 3136 3063 3315 3100 160 960 500 2110 5 1 32000000 1074 17.57 1.02 11 0.70 191.00 3283.00 6620 20240731 -49.32 3135 20241210 7.02 6620 -49.32 20240731 3135 7.02 20241210 6620 -49.32 20240731 3135 7.02 20241210 1.71 N 004310 500 160 억 380651 N N 0 N 00 N
6 20241210 120153 57 100.00 KOSPI 신저가 의약품 N N N N N 3350 140 2 4.36 704750260 215100 61.79 3135 3350 3135 4170 2250 3210 3276.39 1.19 0 123543 3493 3351 3278 3136 3063 3315 3100 160 960 500 2110 5 1 32000000 1072 17.54 1.02 11 0.67 191.00 3283.00 6620 20240731 -49.40 3135 20241210 6.86 6620 -49.40 20240731 3135 6.86 20241210 6620 -49.40 20240731 3135 6.86 20241210 1.71 N 004310 500 160 억 380651 N N 0 N 00 N
7 20241210 110152 57 100.00 KOSPI 신저가 의약품 N N N N N 3345 135 2 4.21 615552430 188414 54.12 3135 3350 3135 4170 2250 3210 3267.02 1.19 0 107086 3493 3351 3278 3136 3063 3315 3100 160 960 500 2110 5 1 32000000 1070 17.51 1.02 11 0.59 191.00 3283.00 6620 20240731 -49.47 3135 20241210 6.70 6620 -49.47 20240731 3135 6.70 20241210 6620 -49.47 20240731 3135 6.70 20241210 1.71 N 004310 500 160 억 380651 N N 0 N 00 N
8 20241210 100153 57 100.00 KOSPI 신저가 의약품 N N N N N 3335 125 2 3.89 499642905 153695 44.15 3135 3350 3135 4170 2250 3210 3250.87 1.19 0 88164 3493 3351 3278 3136 3063 3315 3100 160 960 500 2110 5 1 32000000 1067 17.46 1.02 11 0.48 191.00 3283.00 6620 20240731 -49.62 3135 20241210 6.38 6620 -49.62 20240731 3135 6.38 20241210 6620 -49.62 20240731 3135 6.38 20241210 1.71 N 004310 500 160 억 380651 N N 0 N 00 N
9 20241210 090154 57 100.00 KOSPI 신저가 의약품 N N N N N 3220 10 2 0.31 179641500 56700 16.29 3135 3230 3135 4170 2250 3210 3168.28 1.19 0 33041 3493 3351 3278 3136 3063 3315 3100 160 960 500 2110 5 1 32000000 1030 16.86 0.98 11 0.18 191.00 3283.00 6620 20240731 -51.36 3135 20241210 2.71 6620 -51.36 20240731 3135 2.71 20241210 6620 -51.36 20240731 3135 2.71 20241210 1.71 N 004310 500 160 억 380651 N N 0 N 00 N
10 20241209 160152 57 100.00 KOSPI 신저가 의약품 N N N N N 3210 -270 5 -7.76 1122108455 342890 57.30 3420 3420 3205 4520 2440 3480 3270.63 1.25 0 -21548 3743 3611 3528 3396 3313 3677 3462 160 1040 500 2290 5 1 32000000 1027 16.81 0.98 11 1.07 191.00 3283.00 6620 20240731 -51.51 3205 20241209 0.16 6620 -51.51 20240731 3205 0.16 20241209 6620 -51.51 20240731 3205 0.16 20241209 1.83 N 004310 500 160 억 400308 N N 0 N 00 N
11 20241209 150153 57 100.00 KOSPI 신저가 의약품 N N N N N 3215 -265 5 -7.61 1034221150 315584 52.74 3420 3420 3205 4520 2440 3480 3275.15 1.25 0 -25707 3743 3611 3528 3396 3313 3677 3462 160 1040 500 2290 5 1 32000000 1029 16.83 0.98 11 0.99 191.00 3283.00 6620 20240731 -51.44 3205 20241209 0.31 6620 -51.44 20240731 3205 0.31 20241209 6620 -51.44 20240731 3205 0.31 20241209 1.83 N 004310 500 160 억 400308 N N 0 N 00 N
12 20241209 140153 57 100.00 KOSPI 신저가 의약품 N N N N N 3245 -235 5 -6.75 835735010 254158 42.47 3420 3420 3235 4520 2440 3480 3285.88 1.25 0 -24301 3743 3611 3528 3396 3313 3677 3462 160 1040 500 2290 5 1 32000000 1038 16.99 0.99 11 0.79 191.00 3283.00 6620 20240731 -50.98 3235 20241209 0.31 6620 -50.98 20240731 3235 0.31 20241209 6620 -50.98 20240731 3235 0.31 20241209 1.83 N 004310 500 160 억 400308 N N 0 N 00 N