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
068270/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
20241125,160640,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,176800,3300,2,1.90,115086766400,651311,187.25,174000,178800,172700,225500,121500,173500,176700.13,22.85,0,-55274,177833,175666,174333,172166,170833,175000,171500,2205,52000,1000,131860,100,1,217078554,383795,48.58,2.03,12,0.30,3639.00,87089.00,241000,20240102,-26.64,157500,20231207,12.25,241000,-26.64,20240102,160300,10.29,20241115,241000,-26.64,20240102,157500,12.25,20231207,1.01,N,068270,1000,2205 억,,49603468,N,N,4287,N,00,N
20241125,150652,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,177800,4300,2,2.48,66506379100,376628,108.28,174000,178800,172700,225500,121500,173500,176584.17,22.85,0,24390,177833,175666,174333,172166,170833,175000,171500,2205,52000,1000,131860,100,1,217078554,385966,48.86,2.04,12,0.17,3639.00,87089.00,241000,20240102,-26.22,157500,20231207,12.89,241000,-26.22,20240102,160300,10.92,20241115,241000,-26.22,20240102,157500,12.89,20231207,1.01,N,068270,1000,2205 억,,49603468,N,N,2068,N,00,N
20241125,140651,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,177800,4300,2,2.48,59720837300,338472,97.31,174000,178800,172700,225500,121500,173500,176442.94,22.85,0,30888,177833,175666,174333,172166,170833,175000,171500,2205,52000,1000,131860,100,1,217078554,385966,48.86,2.04,12,0.16,3639.00,87089.00,241000,20240102,-26.22,157500,20231207,12.89,241000,-26.22,20240102,160300,10.92,20241115,241000,-26.22,20240102,157500,12.89,20231207,1.01,N,068270,1000,2205 억,,49603468,N,N,2068,N,00,N
20241125,130645,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,178300,4800,2,2.77,50528142600,286875,82.47,174000,178500,172700,225500,121500,173500,176133.45,22.85,0,31540,177833,175666,174333,172166,170833,175000,171500,2205,52000,1000,131860,100,1,217078554,387051,49.00,2.05,12,0.13,3639.00,87089.00,241000,20240102,-26.02,157500,20231207,13.21,241000,-26.02,20240102,160300,11.23,20241115,241000,-26.02,20240102,157500,13.21,20231207,1.01,N,068270,1000,2205 억,,49603468,N,N,2068,N,00,N
20241125,120654,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,177600,4100,2,2.36,42920453000,244136,70.19,174000,178000,172700,225500,121500,173500,175806.01,22.85,0,23666,177833,175666,174333,172166,170833,175000,171500,2205,52000,1000,131860,100,1,217078554,385532,48.80,2.04,12,0.11,3639.00,87089.00,241000,20240102,-26.31,157500,20231207,12.76,241000,-26.31,20240102,160300,10.79,20241115,241000,-26.31,20240102,157500,12.76,20231207,1.01,N,068270,1000,2205 억,,49603468,N,N,2068,N,00,N
20241125,110648,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,176900,3400,2,1.96,32174509800,183558,52.77,174000,177000,172700,225500,121500,173500,175283.04,22.85,0,17092,177833,175666,174333,172166,170833,175000,171500,2205,52000,1000,131860,100,1,217078554,384012,48.61,2.03,12,0.08,3639.00,87089.00,241000,20240102,-26.60,157500,20231207,12.32,241000,-26.60,20240102,160300,10.36,20241115,241000,-26.60,20240102,157500,12.32,20231207,1.01,N,068270,1000,2205 억,,49603468,N,N,2068,N,00,N
20241125,100642,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,175800,2300,2,1.33,16992709100,97520,28.04,174000,175800,172700,225500,121500,173500,174248.86,22.85,0,5020,177833,175666,174333,172166,170833,175000,171500,2205,52000,1000,131860,100,1,217078554,381624,48.31,2.02,12,0.04,3639.00,87089.00,241000,20240102,-27.05,157500,20231207,11.62,241000,-27.05,20240102,160300,9.67,20241115,241000,-27.05,20240102,157500,11.62,20231207,1.01,N,068270,1000,2205 억,,49603468,N,N,2068,N,00,N
20241125,090641,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,173800,300,2,0.17,4901461300,28223,8.11,174000,174700,172700,225500,121500,173500,173669.36,22.85,0,-5019,177833,175666,174333,172166,170833,175000,171500,2205,52000,1000,131860,100,1,217078554,377283,47.76,2.00,12,0.01,3639.00,87089.00,241000,20240102,-27.88,157500,20231207,10.35,241000,-27.88,20240102,160300,8.42,20241115,241000,-27.88,20240102,157500,10.35,20231207,1.01,N,068270,1000,2205 억,,49603468,N,N,2068,N,00,N
20241122,160609,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,173500,-200,5,-0.12,59795205400,342657,55.55,174500,176500,173000,225500,121600,173700,174507.72,22.89,-19800,-64043,178833,176266,174533,171966,170233,177550,173250,2205,51800,1000,132010,100,1,217078554,376631,47.68,1.99,12,0.16,3639.00,87089.00,241000,20240102,-28.01,157500,20231207,10.16,241000,-28.01,20240102,160300,8.23,20241115,241000,-28.01,20240102,157500,10.16,20231207,1.00,N,068270,1000,2205 억,,49688843,N,N,2002,N,00,N
20241122,150615,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,173600,-100,5,-0.06,54617718900,312808,50.71,174500,176500,173000,225500,121600,173700,174604.62,22.89,-19800,-62324,178833,176266,174533,171966,170233,177550,173250,2205,51800,1000,132010,100,1,217078554,376848,47.71,1.99,12,0.14,3639.00,87089.00,241000,20240102,-27.97,157500,20231207,10.22,241000,-27.97,20240102,160300,8.30,20241115,241000,-27.97,20240102,157500,10.22,20231207,1.00,N,068270,1000,2205 억,,49688843,N,N,2468,N,00,N
20241122,140617,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,173600,-100,5,-0.06,45874226700,262500,42.56,174500,176500,173500,225500,121600,173700,174758.97,22.89,-19800,-54461,178833,176266,174533,171966,170233,177550,173250,2205,51800,1000,132010,100,1,217078554,376848,47.71,1.99,12,0.12,3639.00,87089.00,241000,20240102,-27.97,157500,20231207,10.22,241000,-27.97,20240102,160300,8.30,20241115,241000,-27.97,20240102,157500,10.22,20231207,1.00,N,068270,1000,2205 억,,49688843,N,N,2468,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 160640 55 20.00 KOSPI200 의약품 N N N Y 40 Y 176800 3300 2 1.90 115086766400 651311 187.25 174000 178800 172700 225500 121500 173500 176700.13 22.85 0 -55274 177833 175666 174333 172166 170833 175000 171500 2205 52000 1000 131860 100 1 217078554 383795 48.58 2.03 12 0.30 3639.00 87089.00 241000 20240102 -26.64 157500 20231207 12.25 241000 -26.64 20240102 160300 10.29 20241115 241000 -26.64 20240102 157500 12.25 20231207 1.01 N 068270 1000 2205 억 49603468 N N 4287 N 00 N
3 20241125 150652 55 20.00 KOSPI200 의약품 N N N Y 40 Y 177800 4300 2 2.48 66506379100 376628 108.28 174000 178800 172700 225500 121500 173500 176584.17 22.85 0 24390 177833 175666 174333 172166 170833 175000 171500 2205 52000 1000 131860 100 1 217078554 385966 48.86 2.04 12 0.17 3639.00 87089.00 241000 20240102 -26.22 157500 20231207 12.89 241000 -26.22 20240102 160300 10.92 20241115 241000 -26.22 20240102 157500 12.89 20231207 1.01 N 068270 1000 2205 억 49603468 N N 2068 N 00 N
4 20241125 140651 55 20.00 KOSPI200 의약품 N N N Y 40 Y 177800 4300 2 2.48 59720837300 338472 97.31 174000 178800 172700 225500 121500 173500 176442.94 22.85 0 30888 177833 175666 174333 172166 170833 175000 171500 2205 52000 1000 131860 100 1 217078554 385966 48.86 2.04 12 0.16 3639.00 87089.00 241000 20240102 -26.22 157500 20231207 12.89 241000 -26.22 20240102 160300 10.92 20241115 241000 -26.22 20240102 157500 12.89 20231207 1.01 N 068270 1000 2205 억 49603468 N N 2068 N 00 N
5 20241125 130645 55 20.00 KOSPI200 의약품 N N N Y 40 Y 178300 4800 2 2.77 50528142600 286875 82.47 174000 178500 172700 225500 121500 173500 176133.45 22.85 0 31540 177833 175666 174333 172166 170833 175000 171500 2205 52000 1000 131860 100 1 217078554 387051 49.00 2.05 12 0.13 3639.00 87089.00 241000 20240102 -26.02 157500 20231207 13.21 241000 -26.02 20240102 160300 11.23 20241115 241000 -26.02 20240102 157500 13.21 20231207 1.01 N 068270 1000 2205 억 49603468 N N 2068 N 00 N
6 20241125 120654 55 20.00 KOSPI200 의약품 N N N Y 40 Y 177600 4100 2 2.36 42920453000 244136 70.19 174000 178000 172700 225500 121500 173500 175806.01 22.85 0 23666 177833 175666 174333 172166 170833 175000 171500 2205 52000 1000 131860 100 1 217078554 385532 48.80 2.04 12 0.11 3639.00 87089.00 241000 20240102 -26.31 157500 20231207 12.76 241000 -26.31 20240102 160300 10.79 20241115 241000 -26.31 20240102 157500 12.76 20231207 1.01 N 068270 1000 2205 억 49603468 N N 2068 N 00 N
7 20241125 110648 55 20.00 KOSPI200 의약품 N N N Y 40 Y 176900 3400 2 1.96 32174509800 183558 52.77 174000 177000 172700 225500 121500 173500 175283.04 22.85 0 17092 177833 175666 174333 172166 170833 175000 171500 2205 52000 1000 131860 100 1 217078554 384012 48.61 2.03 12 0.08 3639.00 87089.00 241000 20240102 -26.60 157500 20231207 12.32 241000 -26.60 20240102 160300 10.36 20241115 241000 -26.60 20240102 157500 12.32 20231207 1.01 N 068270 1000 2205 억 49603468 N N 2068 N 00 N
8 20241125 100642 55 20.00 KOSPI200 의약품 N N N Y 40 Y 175800 2300 2 1.33 16992709100 97520 28.04 174000 175800 172700 225500 121500 173500 174248.86 22.85 0 5020 177833 175666 174333 172166 170833 175000 171500 2205 52000 1000 131860 100 1 217078554 381624 48.31 2.02 12 0.04 3639.00 87089.00 241000 20240102 -27.05 157500 20231207 11.62 241000 -27.05 20240102 160300 9.67 20241115 241000 -27.05 20240102 157500 11.62 20231207 1.01 N 068270 1000 2205 억 49603468 N N 2068 N 00 N
9 20241125 090641 55 20.00 KOSPI200 의약품 N N N Y 40 Y 173800 300 2 0.17 4901461300 28223 8.11 174000 174700 172700 225500 121500 173500 173669.36 22.85 0 -5019 177833 175666 174333 172166 170833 175000 171500 2205 52000 1000 131860 100 1 217078554 377283 47.76 2.00 12 0.01 3639.00 87089.00 241000 20240102 -27.88 157500 20231207 10.35 241000 -27.88 20240102 160300 8.42 20241115 241000 -27.88 20240102 157500 10.35 20231207 1.01 N 068270 1000 2205 억 49603468 N N 2068 N 00 N
10 20241122 160609 55 20.00 KOSPI200 의약품 N N N Y 40 Y 173500 -200 5 -0.12 59795205400 342657 55.55 174500 176500 173000 225500 121600 173700 174507.72 22.89 -19800 -64043 178833 176266 174533 171966 170233 177550 173250 2205 51800 1000 132010 100 1 217078554 376631 47.68 1.99 12 0.16 3639.00 87089.00 241000 20240102 -28.01 157500 20231207 10.16 241000 -28.01 20240102 160300 8.23 20241115 241000 -28.01 20240102 157500 10.16 20231207 1.00 N 068270 1000 2205 억 49688843 N N 2002 N 00 N
11 20241122 150615 55 20.00 KOSPI200 의약품 N N N Y 40 Y 173600 -100 5 -0.06 54617718900 312808 50.71 174500 176500 173000 225500 121600 173700 174604.62 22.89 -19800 -62324 178833 176266 174533 171966 170233 177550 173250 2205 51800 1000 132010 100 1 217078554 376848 47.71 1.99 12 0.14 3639.00 87089.00 241000 20240102 -27.97 157500 20231207 10.22 241000 -27.97 20240102 160300 8.30 20241115 241000 -27.97 20240102 157500 10.22 20231207 1.00 N 068270 1000 2205 억 49688843 N N 2468 N 00 N
12 20241122 140617 55 20.00 KOSPI200 의약품 N N N Y 40 Y 173600 -100 5 -0.06 45874226700 262500 42.56 174500 176500 173500 225500 121600 173700 174758.97 22.89 -19800 -54461 178833 176266 174533 171966 170233 177550 173250 2205 51800 1000 132010 100 1 217078554 376848 47.71 1.99 12 0.12 3639.00 87089.00 241000 20240102 -27.97 157500 20231207 10.22 241000 -27.97 20240102 160300 8.30 20241115 241000 -27.97 20240102 157500 10.22 20231207 1.00 N 068270 1000 2205 억 49688843 N N 2468 N 00 N