ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-25 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-11-25 18:12:38 +09:00
parent 3f4f4da6df
commit 96f5283557
2959 changed files with 31903 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000230/price/prices-20241101.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
20241125,160104,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7070,-30,5,-0.42,45189170,6381,31.05,6990,7160,6960,9230,4970,7100,7081.83,1.05,0,2060,7326,7212,7096,6982,6866,7215,6985,115,2130,1000,4970,10,1,11540400,816,-1.37,2.05,12,0.06,-5163.00,3441.00,12220,20240820,-42.14,6570,20240805,7.61,12220,-42.14,20240820,6570,7.61,20240805,12220,-42.14,20240820,6570,7.61,20240805,0.03,N,000230,1000,115 억,,121456,N,N,2,N,00,N
20241125,150104,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7130,30,2,0.42,43767430,6180,30.07,6990,7160,6960,9230,4970,7100,7082.11,1.05,0,2101,7326,7212,7096,6982,6866,7215,6985,115,2130,1000,4970,10,1,11540400,823,-1.38,2.07,12,0.05,-5163.00,3441.00,12220,20240820,-41.65,6570,20240805,8.52,12220,-41.65,20240820,6570,8.52,20240805,12220,-41.65,20240820,6570,8.52,20240805,0.03,N,000230,1000,115 억,,121456,N,N,0,N,00,N
20241125,140105,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7140,40,2,0.56,42475270,5998,29.19,6990,7160,6960,9230,4970,7100,7081.57,1.05,0,2098,7326,7212,7096,6982,6866,7215,6985,115,2130,1000,4970,10,1,11540400,824,-1.38,2.07,12,0.05,-5163.00,3441.00,12220,20240820,-41.57,6570,20240805,8.68,12220,-41.57,20240820,6570,8.68,20240805,12220,-41.57,20240820,6570,8.68,20240805,0.03,N,000230,1000,115 억,,121456,N,N,0,N,00,N
20241125,130105,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7140,40,2,0.56,39297340,5550,27.01,6990,7160,6960,9230,4970,7100,7080.60,1.05,0,2004,7326,7212,7096,6982,6866,7215,6985,115,2130,1000,4970,10,1,11540400,824,-1.38,2.07,12,0.05,-5163.00,3441.00,12220,20240820,-41.57,6570,20240805,8.68,12220,-41.57,20240820,6570,8.68,20240805,12220,-41.57,20240820,6570,8.68,20240805,0.03,N,000230,1000,115 억,,121456,N,N,0,N,00,N
20241125,120104,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7140,40,2,0.56,36710140,5187,25.24,6990,7160,6960,9230,4970,7100,7077.34,1.05,0,1879,7326,7212,7096,6982,6866,7215,6985,115,2130,1000,4970,10,1,11540400,824,-1.38,2.07,12,0.04,-5163.00,3441.00,12220,20240820,-41.57,6570,20240805,8.68,12220,-41.57,20240820,6570,8.68,20240805,12220,-41.57,20240820,6570,8.68,20240805,0.03,N,000230,1000,115 억,,121456,N,N,0,N,00,N
20241125,110104,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7080,-20,5,-0.28,20995770,2976,14.48,6990,7100,6960,9230,4970,7100,7055.03,1.05,0,89,7326,7212,7096,6982,6866,7215,6985,115,2130,1000,4970,10,1,11540400,817,-1.37,2.06,12,0.03,-5163.00,3441.00,12220,20240820,-42.06,6570,20240805,7.76,12220,-42.06,20240820,6570,7.76,20240805,12220,-42.06,20240820,6570,7.76,20240805,0.03,N,000230,1000,115 억,,121456,N,N,0,N,00,N
20241125,100104,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7080,-20,5,-0.28,12733960,1809,8.80,6990,7100,6960,9230,4970,7100,7039.23,1.05,0,-145,7326,7212,7096,6982,6866,7215,6985,115,2130,1000,4970,10,1,11540400,817,-1.37,2.06,12,0.02,-5163.00,3441.00,12220,20240820,-42.06,6570,20240805,7.76,12220,-42.06,20240820,6570,7.76,20240805,12220,-42.06,20240820,6570,7.76,20240805,0.03,N,000230,1000,115 억,,121456,N,N,0,N,00,N
20241125,090104,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,6990,-110,5,-1.55,852780,122,0.59,6990,6990,6990,9230,4970,7100,6990.00,1.05,0,0,7326,7212,7096,6982,6866,7215,6985,115,2130,1000,4970,10,1,11540400,807,-1.35,2.03,12,0.00,-5163.00,3441.00,12220,20240820,-42.80,6570,20240805,6.39,12220,-42.80,20240820,6570,6.39,20240805,12220,-42.80,20240820,6570,6.39,20240805,0.03,N,000230,1000,115 억,,121456,N,N,0,N,00,N
20241122,160104,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7100,0,3,0.00,143906940,20549,312.63,7100,7210,6980,9230,4970,7100,7003.11,1.06,0,-75,7220,7160,7100,7040,6980,7130,7010,115,2130,1000,4970,10,1,11540400,819,-1.38,2.06,12,0.18,-5163.00,3441.00,12220,20240820,-41.90,6570,20240805,8.07,12220,-41.90,20240820,6570,8.07,20240805,12220,-41.90,20240820,6570,8.07,20240805,0.03,N,000230,1000,115 억,,122062,N,N,2,N,00,N
20241122,150104,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7010,-90,5,-1.27,135476450,19359,294.52,7100,7210,6980,9230,4970,7100,6998.11,1.06,0,-19,7220,7160,7100,7040,6980,7130,7010,115,2130,1000,4970,10,1,11540400,809,-1.36,2.04,12,0.17,-5163.00,3441.00,12220,20240820,-42.64,6570,20240805,6.70,12220,-42.64,20240820,6570,6.70,20240805,12220,-42.64,20240820,6570,6.70,20240805,0.03,N,000230,1000,115 억,,122062,N,N,2,N,00,N
20241122,140104,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,6990,-110,5,-1.55,129698970,18534,281.97,7100,7210,6980,9230,4970,7100,6997.89,1.06,0,58,7220,7160,7100,7040,6980,7130,7010,115,2130,1000,4970,10,1,11540400,807,-1.35,2.03,12,0.16,-5163.00,3441.00,12220,20240820,-42.80,6570,20240805,6.39,12220,-42.80,20240820,6570,6.39,20240805,12220,-42.80,20240820,6570,6.39,20240805,0.03,N,000230,1000,115 억,,122062,N,N,2,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 20241125 160104 57 100.00 KOSPI 의약품 N N N N N 7070 -30 5 -0.42 45189170 6381 31.05 6990 7160 6960 9230 4970 7100 7081.83 1.05 0 2060 7326 7212 7096 6982 6866 7215 6985 115 2130 1000 4970 10 1 11540400 816 -1.37 2.05 12 0.06 -5163.00 3441.00 12220 20240820 -42.14 6570 20240805 7.61 12220 -42.14 20240820 6570 7.61 20240805 12220 -42.14 20240820 6570 7.61 20240805 0.03 N 000230 1000 115 억 121456 N N 2 N 00 N
3 20241125 150104 57 100.00 KOSPI 의약품 N N N N N 7130 30 2 0.42 43767430 6180 30.07 6990 7160 6960 9230 4970 7100 7082.11 1.05 0 2101 7326 7212 7096 6982 6866 7215 6985 115 2130 1000 4970 10 1 11540400 823 -1.38 2.07 12 0.05 -5163.00 3441.00 12220 20240820 -41.65 6570 20240805 8.52 12220 -41.65 20240820 6570 8.52 20240805 12220 -41.65 20240820 6570 8.52 20240805 0.03 N 000230 1000 115 억 121456 N N 0 N 00 N
4 20241125 140105 57 100.00 KOSPI 의약품 N N N N N 7140 40 2 0.56 42475270 5998 29.19 6990 7160 6960 9230 4970 7100 7081.57 1.05 0 2098 7326 7212 7096 6982 6866 7215 6985 115 2130 1000 4970 10 1 11540400 824 -1.38 2.07 12 0.05 -5163.00 3441.00 12220 20240820 -41.57 6570 20240805 8.68 12220 -41.57 20240820 6570 8.68 20240805 12220 -41.57 20240820 6570 8.68 20240805 0.03 N 000230 1000 115 억 121456 N N 0 N 00 N
5 20241125 130105 57 100.00 KOSPI 의약품 N N N N N 7140 40 2 0.56 39297340 5550 27.01 6990 7160 6960 9230 4970 7100 7080.60 1.05 0 2004 7326 7212 7096 6982 6866 7215 6985 115 2130 1000 4970 10 1 11540400 824 -1.38 2.07 12 0.05 -5163.00 3441.00 12220 20240820 -41.57 6570 20240805 8.68 12220 -41.57 20240820 6570 8.68 20240805 12220 -41.57 20240820 6570 8.68 20240805 0.03 N 000230 1000 115 억 121456 N N 0 N 00 N
6 20241125 120104 57 100.00 KOSPI 의약품 N N N N N 7140 40 2 0.56 36710140 5187 25.24 6990 7160 6960 9230 4970 7100 7077.34 1.05 0 1879 7326 7212 7096 6982 6866 7215 6985 115 2130 1000 4970 10 1 11540400 824 -1.38 2.07 12 0.04 -5163.00 3441.00 12220 20240820 -41.57 6570 20240805 8.68 12220 -41.57 20240820 6570 8.68 20240805 12220 -41.57 20240820 6570 8.68 20240805 0.03 N 000230 1000 115 억 121456 N N 0 N 00 N
7 20241125 110104 57 100.00 KOSPI 의약품 N N N N N 7080 -20 5 -0.28 20995770 2976 14.48 6990 7100 6960 9230 4970 7100 7055.03 1.05 0 89 7326 7212 7096 6982 6866 7215 6985 115 2130 1000 4970 10 1 11540400 817 -1.37 2.06 12 0.03 -5163.00 3441.00 12220 20240820 -42.06 6570 20240805 7.76 12220 -42.06 20240820 6570 7.76 20240805 12220 -42.06 20240820 6570 7.76 20240805 0.03 N 000230 1000 115 억 121456 N N 0 N 00 N
8 20241125 100104 57 100.00 KOSPI 의약품 N N N N N 7080 -20 5 -0.28 12733960 1809 8.80 6990 7100 6960 9230 4970 7100 7039.23 1.05 0 -145 7326 7212 7096 6982 6866 7215 6985 115 2130 1000 4970 10 1 11540400 817 -1.37 2.06 12 0.02 -5163.00 3441.00 12220 20240820 -42.06 6570 20240805 7.76 12220 -42.06 20240820 6570 7.76 20240805 12220 -42.06 20240820 6570 7.76 20240805 0.03 N 000230 1000 115 억 121456 N N 0 N 00 N
9 20241125 090104 57 100.00 KOSPI 의약품 N N N N N 6990 -110 5 -1.55 852780 122 0.59 6990 6990 6990 9230 4970 7100 6990.00 1.05 0 0 7326 7212 7096 6982 6866 7215 6985 115 2130 1000 4970 10 1 11540400 807 -1.35 2.03 12 0.00 -5163.00 3441.00 12220 20240820 -42.80 6570 20240805 6.39 12220 -42.80 20240820 6570 6.39 20240805 12220 -42.80 20240820 6570 6.39 20240805 0.03 N 000230 1000 115 억 121456 N N 0 N 00 N
10 20241122 160104 57 100.00 KOSPI 의약품 N N N N N 7100 0 3 0.00 143906940 20549 312.63 7100 7210 6980 9230 4970 7100 7003.11 1.06 0 -75 7220 7160 7100 7040 6980 7130 7010 115 2130 1000 4970 10 1 11540400 819 -1.38 2.06 12 0.18 -5163.00 3441.00 12220 20240820 -41.90 6570 20240805 8.07 12220 -41.90 20240820 6570 8.07 20240805 12220 -41.90 20240820 6570 8.07 20240805 0.03 N 000230 1000 115 억 122062 N N 2 N 00 N
11 20241122 150104 57 100.00 KOSPI 의약품 N N N N N 7010 -90 5 -1.27 135476450 19359 294.52 7100 7210 6980 9230 4970 7100 6998.11 1.06 0 -19 7220 7160 7100 7040 6980 7130 7010 115 2130 1000 4970 10 1 11540400 809 -1.36 2.04 12 0.17 -5163.00 3441.00 12220 20240820 -42.64 6570 20240805 6.70 12220 -42.64 20240820 6570 6.70 20240805 12220 -42.64 20240820 6570 6.70 20240805 0.03 N 000230 1000 115 억 122062 N N 2 N 00 N
12 20241122 140104 57 100.00 KOSPI 의약품 N N N N N 6990 -110 5 -1.55 129698970 18534 281.97 7100 7210 6980 9230 4970 7100 6997.89 1.06 0 58 7220 7160 7100 7040 6980 7130 7010 115 2130 1000 4970 10 1 11540400 807 -1.35 2.03 12 0.16 -5163.00 3441.00 12220 20240820 -42.80 6570 20240805 6.39 12220 -42.80 20240820 6570 6.39 20240805 12220 -42.80 20240820 6570 6.39 20240805 0.03 N 000230 1000 115 억 122062 N N 2 N 00 N