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
004720/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
20241210,160158,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4260,205,2,5.06,185769390,44086,37.05,4010,4280,4010,5270,2840,4055,4213.66,1.56,0,13022,4625,4340,4155,3870,3685,4247,3777,91,1215,500,2910,5,1,18178525,774,12.46,0.34,12,0.24,342.00,12710.00,6850,20231226,-37.81,3970,20241209,7.30,6430,-33.75,20240115,3970,7.30,20241209,6850,-37.81,20231226,3970,7.30,20241209,2.30,N,004720,500,90 억,,283446,N,N,0,N,00,N
20241210,150157,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4255,200,2,4.93,174567420,41453,34.84,4010,4280,4010,5270,2840,4055,4211.21,1.56,0,11213,4625,4340,4155,3870,3685,4247,3777,91,1215,500,2910,5,1,18178525,773,12.44,0.33,12,0.23,342.00,12710.00,6850,20231226,-37.88,3970,20241209,7.18,6430,-33.83,20240115,3970,7.18,20241209,6850,-37.88,20231226,3970,7.18,20241209,2.30,N,004720,500,90 억,,283446,N,N,0,N,00,N
20241210,140157,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4260,205,2,5.06,152186330,36180,30.41,4010,4280,4010,5270,2840,4055,4206.37,1.56,0,7317,4625,4340,4155,3870,3685,4247,3777,91,1215,500,2910,5,1,18178525,774,12.46,0.34,12,0.20,342.00,12710.00,6850,20231226,-37.81,3970,20241209,7.30,6430,-33.75,20240115,3970,7.30,20241209,6850,-37.81,20231226,3970,7.30,20241209,2.30,N,004720,500,90 억,,283446,N,N,0,N,00,N
20241210,130157,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4240,185,2,4.56,149036705,35440,29.79,4010,4280,4010,5270,2840,4055,4205.32,1.56,0,7024,4625,4340,4155,3870,3685,4247,3777,91,1215,500,2910,5,1,18178525,771,12.40,0.33,12,0.19,342.00,12710.00,6850,20231226,-38.10,3970,20241209,6.80,6430,-34.06,20240115,3970,6.80,20241209,6850,-38.10,20231226,3970,6.80,20241209,2.30,N,004720,500,90 억,,283446,N,N,0,N,00,N
20241210,120157,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4280,225,2,5.55,144507545,34374,28.89,4010,4280,4010,5270,2840,4055,4203.98,1.56,0,6971,4625,4340,4155,3870,3685,4247,3777,91,1215,500,2910,5,1,18178525,778,12.51,0.34,12,0.19,342.00,12710.00,6850,20231226,-37.52,3970,20241209,7.81,6430,-33.44,20240115,3970,7.81,20241209,6850,-37.52,20231226,3970,7.81,20241209,2.30,N,004720,500,90 억,,283446,N,N,0,N,00,N
20241210,110157,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4205,150,2,3.70,107299165,25604,21.52,4010,4250,4010,5270,2840,4055,4190.72,1.56,0,7309,4625,4340,4155,3870,3685,4247,3777,91,1215,500,2910,5,1,18178525,764,12.30,0.33,12,0.14,342.00,12710.00,6850,20231226,-38.61,3970,20241209,5.92,6430,-34.60,20240115,3970,5.92,20241209,6850,-38.61,20231226,3970,5.92,20241209,2.30,N,004720,500,90 억,,283446,N,N,0,N,00,N
20241210,100157,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4210,155,2,3.82,86666065,20710,17.41,4010,4250,4010,5270,2840,4055,4184.74,1.56,0,4262,4625,4340,4155,3870,3685,4247,3777,91,1215,500,2910,5,1,18178525,765,12.31,0.33,12,0.11,342.00,12710.00,6850,20231226,-38.54,3970,20241209,6.05,6430,-34.53,20240115,3970,6.05,20241209,6850,-38.54,20231226,3970,6.05,20241209,2.30,N,004720,500,90 억,,283446,N,N,0,N,00,N
20241210,090159,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4075,20,2,0.49,6686430,1667,1.40,4010,4075,4010,5270,2840,4055,4011.06,1.56,0,54,4625,4340,4155,3870,3685,4247,3777,91,1215,500,2910,5,1,18178525,741,11.92,0.32,12,0.01,342.00,12710.00,6850,20231226,-40.51,3970,20241209,2.64,6430,-36.63,20240115,3970,2.64,20241209,6850,-40.51,20231226,3970,2.64,20241209,2.30,N,004720,500,90 억,,283446,N,N,0,N,00,N
20241209,160156,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,4055,-415,5,-9.28,503023490,118943,183.71,4410,4440,3970,5810,3130,4470,4229.40,1.67,0,-18804,4640,4555,4495,4410,4350,4525,4380,91,1340,500,3210,5,1,18178525,737,11.86,0.32,12,0.65,342.00,12710.00,6850,20231226,-40.80,3970,20241209,2.14,6430,-36.94,20240115,3970,2.14,20241209,6850,-40.80,20231226,3970,2.14,20241209,2.24,N,004720,500,90 억,,302700,N,N,0,N,00,N
20241209,150157,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,4075,-395,5,-8.84,477669645,112724,174.10,4410,4440,3970,5810,3130,4470,4237.52,1.67,0,-17675,4640,4555,4495,4410,4350,4525,4380,91,1340,500,3210,5,1,18178525,741,11.92,0.32,12,0.62,342.00,12710.00,6850,20231226,-40.51,3970,20241209,2.64,6430,-36.63,20240115,3970,2.64,20241209,6850,-40.51,20231226,3970,2.64,20241209,2.24,N,004720,500,90 억,,302700,N,N,0,N,00,N
20241209,140157,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,4115,-355,5,-7.94,436570900,102637,158.52,4410,4440,3970,5810,3130,4470,4253.54,1.67,0,-15232,4640,4555,4495,4410,4350,4525,4380,91,1340,500,3210,5,1,18178525,748,12.03,0.32,12,0.56,342.00,12710.00,6850,20231226,-39.93,3970,20241209,3.65,6430,-36.00,20240115,3970,3.65,20241209,6850,-39.93,20231226,3970,3.65,20241209,2.24,N,004720,500,90 억,,302700,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 160158 57 100.00 KOSPI 의약품 N N N N N 4260 205 2 5.06 185769390 44086 37.05 4010 4280 4010 5270 2840 4055 4213.66 1.56 0 13022 4625 4340 4155 3870 3685 4247 3777 91 1215 500 2910 5 1 18178525 774 12.46 0.34 12 0.24 342.00 12710.00 6850 20231226 -37.81 3970 20241209 7.30 6430 -33.75 20240115 3970 7.30 20241209 6850 -37.81 20231226 3970 7.30 20241209 2.30 N 004720 500 90 억 283446 N N 0 N 00 N
3 20241210 150157 57 100.00 KOSPI 의약품 N N N N N 4255 200 2 4.93 174567420 41453 34.84 4010 4280 4010 5270 2840 4055 4211.21 1.56 0 11213 4625 4340 4155 3870 3685 4247 3777 91 1215 500 2910 5 1 18178525 773 12.44 0.33 12 0.23 342.00 12710.00 6850 20231226 -37.88 3970 20241209 7.18 6430 -33.83 20240115 3970 7.18 20241209 6850 -37.88 20231226 3970 7.18 20241209 2.30 N 004720 500 90 억 283446 N N 0 N 00 N
4 20241210 140157 57 100.00 KOSPI 의약품 N N N N N 4260 205 2 5.06 152186330 36180 30.41 4010 4280 4010 5270 2840 4055 4206.37 1.56 0 7317 4625 4340 4155 3870 3685 4247 3777 91 1215 500 2910 5 1 18178525 774 12.46 0.34 12 0.20 342.00 12710.00 6850 20231226 -37.81 3970 20241209 7.30 6430 -33.75 20240115 3970 7.30 20241209 6850 -37.81 20231226 3970 7.30 20241209 2.30 N 004720 500 90 억 283446 N N 0 N 00 N
5 20241210 130157 57 100.00 KOSPI 의약품 N N N N N 4240 185 2 4.56 149036705 35440 29.79 4010 4280 4010 5270 2840 4055 4205.32 1.56 0 7024 4625 4340 4155 3870 3685 4247 3777 91 1215 500 2910 5 1 18178525 771 12.40 0.33 12 0.19 342.00 12710.00 6850 20231226 -38.10 3970 20241209 6.80 6430 -34.06 20240115 3970 6.80 20241209 6850 -38.10 20231226 3970 6.80 20241209 2.30 N 004720 500 90 억 283446 N N 0 N 00 N
6 20241210 120157 57 100.00 KOSPI 의약품 N N N N N 4280 225 2 5.55 144507545 34374 28.89 4010 4280 4010 5270 2840 4055 4203.98 1.56 0 6971 4625 4340 4155 3870 3685 4247 3777 91 1215 500 2910 5 1 18178525 778 12.51 0.34 12 0.19 342.00 12710.00 6850 20231226 -37.52 3970 20241209 7.81 6430 -33.44 20240115 3970 7.81 20241209 6850 -37.52 20231226 3970 7.81 20241209 2.30 N 004720 500 90 억 283446 N N 0 N 00 N
7 20241210 110157 57 100.00 KOSPI 의약품 N N N N N 4205 150 2 3.70 107299165 25604 21.52 4010 4250 4010 5270 2840 4055 4190.72 1.56 0 7309 4625 4340 4155 3870 3685 4247 3777 91 1215 500 2910 5 1 18178525 764 12.30 0.33 12 0.14 342.00 12710.00 6850 20231226 -38.61 3970 20241209 5.92 6430 -34.60 20240115 3970 5.92 20241209 6850 -38.61 20231226 3970 5.92 20241209 2.30 N 004720 500 90 억 283446 N N 0 N 00 N
8 20241210 100157 57 100.00 KOSPI 의약품 N N N N N 4210 155 2 3.82 86666065 20710 17.41 4010 4250 4010 5270 2840 4055 4184.74 1.56 0 4262 4625 4340 4155 3870 3685 4247 3777 91 1215 500 2910 5 1 18178525 765 12.31 0.33 12 0.11 342.00 12710.00 6850 20231226 -38.54 3970 20241209 6.05 6430 -34.53 20240115 3970 6.05 20241209 6850 -38.54 20231226 3970 6.05 20241209 2.30 N 004720 500 90 억 283446 N N 0 N 00 N
9 20241210 090159 57 100.00 KOSPI 의약품 N N N N N 4075 20 2 0.49 6686430 1667 1.40 4010 4075 4010 5270 2840 4055 4011.06 1.56 0 54 4625 4340 4155 3870 3685 4247 3777 91 1215 500 2910 5 1 18178525 741 11.92 0.32 12 0.01 342.00 12710.00 6850 20231226 -40.51 3970 20241209 2.64 6430 -36.63 20240115 3970 2.64 20241209 6850 -40.51 20231226 3970 2.64 20241209 2.30 N 004720 500 90 억 283446 N N 0 N 00 N
10 20241209 160156 57 100.00 KOSPI 신저가 의약품 N N N N N 4055 -415 5 -9.28 503023490 118943 183.71 4410 4440 3970 5810 3130 4470 4229.40 1.67 0 -18804 4640 4555 4495 4410 4350 4525 4380 91 1340 500 3210 5 1 18178525 737 11.86 0.32 12 0.65 342.00 12710.00 6850 20231226 -40.80 3970 20241209 2.14 6430 -36.94 20240115 3970 2.14 20241209 6850 -40.80 20231226 3970 2.14 20241209 2.24 N 004720 500 90 억 302700 N N 0 N 00 N
11 20241209 150157 57 100.00 KOSPI 신저가 의약품 N N N N N 4075 -395 5 -8.84 477669645 112724 174.10 4410 4440 3970 5810 3130 4470 4237.52 1.67 0 -17675 4640 4555 4495 4410 4350 4525 4380 91 1340 500 3210 5 1 18178525 741 11.92 0.32 12 0.62 342.00 12710.00 6850 20231226 -40.51 3970 20241209 2.64 6430 -36.63 20240115 3970 2.64 20241209 6850 -40.51 20231226 3970 2.64 20241209 2.24 N 004720 500 90 억 302700 N N 0 N 00 N
12 20241209 140157 57 100.00 KOSPI 신저가 의약품 N N N N N 4115 -355 5 -7.94 436570900 102637 158.52 4410 4440 3970 5810 3130 4470 4253.54 1.67 0 -15232 4640 4555 4495 4410 4350 4525 4380 91 1340 500 3210 5 1 18178525 748 12.03 0.32 12 0.56 342.00 12710.00 6850 20231226 -39.93 3970 20241209 3.65 6430 -36.00 20240115 3970 3.65 20241209 6850 -39.93 20231226 3970 3.65 20241209 2.24 N 004720 500 90 억 302700 N N 0 N 00 N