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
214390/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
20241125,161018,58,100.00,KOSPI,,의약품,N,N,N,N, ,N,7440,0,3,0.00,0,0,0.00,0,0,0,9670,5210,7440,0.00,1.63,0,0,7440,7440,7440,7440,7440,7440,7440,120,2230,500,0,10,1,23906860,1779,60.00,1.23,12,0.00,124.00,6039.00,10950,20231122,-32.05,6630,20240315,12.22,8480,-12.26,20240103,6630,12.22,20240315,9560,-22.18,20231128,6630,12.22,20240315,0.00,N,214390,500,119 억,,388671,N,N,0,N,00,N
20241125,151039,58,100.00,KOSPI,,의약품,N,N,N,N, ,N,7440,0,3,0.00,0,0,0.00,0,0,0,9670,5210,7440,0.00,1.63,0,0,7440,7440,7440,7440,7440,7440,7440,120,2230,500,0,10,1,23906860,1779,60.00,1.23,12,0.00,124.00,6039.00,10950,20231122,-32.05,6630,20240315,12.22,8480,-12.26,20240103,6630,12.22,20240315,9560,-22.18,20231128,6630,12.22,20240315,0.00,N,214390,500,119 억,,388671,N,N,0,N,00,N
20241125,141036,58,100.00,KOSPI,,의약품,N,N,N,N, ,N,7440,0,3,0.00,0,0,0.00,0,0,0,9670,5210,7440,0.00,1.63,0,0,7440,7440,7440,7440,7440,7440,7440,120,2230,500,0,10,1,23906860,1779,60.00,1.23,12,0.00,124.00,6039.00,10950,20231122,-32.05,6630,20240315,12.22,8480,-12.26,20240103,6630,12.22,20240315,9560,-22.18,20231128,6630,12.22,20240315,0.00,N,214390,500,119 억,,388671,N,N,0,N,00,N
20241125,131028,58,100.00,KOSPI,,의약품,N,N,N,N, ,N,7440,0,3,0.00,0,0,0.00,0,0,0,9670,5210,7440,0.00,1.63,0,0,7440,7440,7440,7440,7440,7440,7440,120,2230,500,0,10,1,23906860,1779,60.00,1.23,12,0.00,124.00,6039.00,10950,20231122,-32.05,6630,20240315,12.22,8480,-12.26,20240103,6630,12.22,20240315,9560,-22.18,20231128,6630,12.22,20240315,0.00,N,214390,500,119 억,,388671,N,N,0,N,00,N
20241125,121040,58,100.00,KOSPI,,의약품,N,N,N,N, ,N,7440,0,3,0.00,0,0,0.00,0,0,0,9670,5210,7440,0.00,1.63,0,0,7440,7440,7440,7440,7440,7440,7440,120,2230,500,0,10,1,23906860,1779,60.00,1.23,12,0.00,124.00,6039.00,10950,20231122,-32.05,6630,20240315,12.22,8480,-12.26,20240103,6630,12.22,20240315,9560,-22.18,20231128,6630,12.22,20240315,0.00,N,214390,500,119 억,,388671,N,N,0,N,00,N
20241125,111034,58,100.00,KOSPI,,의약품,N,N,N,N, ,N,7440,0,3,0.00,0,0,0.00,0,0,0,9670,5210,7440,0.00,1.63,0,0,7440,7440,7440,7440,7440,7440,7440,120,2230,500,0,10,1,23906860,1779,60.00,1.23,12,0.00,124.00,6039.00,10950,20231122,-32.05,6630,20240315,12.22,8480,-12.26,20240103,6630,12.22,20240315,9560,-22.18,20231128,6630,12.22,20240315,0.00,N,214390,500,119 억,,388671,N,N,0,N,00,N
20241125,101021,58,100.00,KOSPI,,의약품,N,N,N,N, ,N,7440,0,3,0.00,0,0,0.00,0,0,0,9670,5210,7440,0.00,1.63,0,0,7440,7440,7440,7440,7440,7440,7440,120,2230,500,0,10,1,23906860,1779,60.00,1.23,12,0.00,124.00,6039.00,10950,20231122,-32.05,6630,20240315,12.22,8480,-12.26,20240103,6630,12.22,20240315,9560,-22.18,20231128,6630,12.22,20240315,0.00,N,214390,500,119 억,,388671,N,N,0,N,00,N
20241125,091023,58,100.00,KOSPI,,의약품,N,N,N,N, ,N,7440,0,3,0.00,0,0,0.00,0,0,0,9670,5210,7440,0.00,1.63,0,0,7440,7440,7440,7440,7440,7440,7440,120,2230,500,0,10,1,23906860,1779,60.00,1.23,12,0.00,124.00,6039.00,10950,20231122,-32.05,6630,20240315,12.22,8480,-12.26,20240103,6630,12.22,20240315,9560,-22.18,20231128,6630,12.22,20240315,0.00,N,214390,500,119 억,,388671,N,N,0,N,00,N
20241122,160925,58,100.00,KOSPI,,의약품,N,N,N,N, ,N,7440,0,3,0.00,0,0,0.00,0,0,0,9670,5210,7440,0.00,1.63,0,0,7440,7440,7440,7440,7440,7440,7440,120,2230,500,0,10,1,23906860,1779,60.00,1.23,12,0.00,124.00,6039.00,10950,20231122,-32.05,6630,20240315,12.22,8480,-12.26,20240103,6630,12.22,20240315,10950,-32.05,20231122,6630,12.22,20240315,0.00,N,214390,500,119 억,,388671,N,N,0,N,00,N
20241122,150939,58,100.00,KOSPI,,의약품,N,N,N,N, ,N,7440,0,3,0.00,0,0,0.00,0,0,0,9670,5210,7440,0.00,1.63,0,0,7440,7440,7440,7440,7440,7440,7440,120,2230,500,0,10,1,23906860,1779,60.00,1.23,12,0.00,124.00,6039.00,10950,20231122,-32.05,6630,20240315,12.22,8480,-12.26,20240103,6630,12.22,20240315,10950,-32.05,20231122,6630,12.22,20240315,0.00,N,214390,500,119 억,,388671,N,N,0,N,00,N
20241122,140941,58,100.00,KOSPI,,의약품,N,N,N,N, ,N,7440,0,3,0.00,0,0,0.00,0,0,0,9670,5210,7440,0.00,1.63,0,0,7440,7440,7440,7440,7440,7440,7440,120,2230,500,0,10,1,23906860,1779,60.00,1.23,12,0.00,124.00,6039.00,10950,20231122,-32.05,6630,20240315,12.22,8480,-12.26,20240103,6630,12.22,20240315,10950,-32.05,20231122,6630,12.22,20240315,0.00,N,214390,500,119 억,,388671,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 20241125 161018 58 100.00 KOSPI 의약품 N N N N N 7440 0 3 0.00 0 0 0.00 0 0 0 9670 5210 7440 0.00 1.63 0 0 7440 7440 7440 7440 7440 7440 7440 120 2230 500 0 10 1 23906860 1779 60.00 1.23 12 0.00 124.00 6039.00 10950 20231122 -32.05 6630 20240315 12.22 8480 -12.26 20240103 6630 12.22 20240315 9560 -22.18 20231128 6630 12.22 20240315 0.00 N 214390 500 119 억 388671 N N 0 N 00 N
3 20241125 151039 58 100.00 KOSPI 의약품 N N N N N 7440 0 3 0.00 0 0 0.00 0 0 0 9670 5210 7440 0.00 1.63 0 0 7440 7440 7440 7440 7440 7440 7440 120 2230 500 0 10 1 23906860 1779 60.00 1.23 12 0.00 124.00 6039.00 10950 20231122 -32.05 6630 20240315 12.22 8480 -12.26 20240103 6630 12.22 20240315 9560 -22.18 20231128 6630 12.22 20240315 0.00 N 214390 500 119 억 388671 N N 0 N 00 N
4 20241125 141036 58 100.00 KOSPI 의약품 N N N N N 7440 0 3 0.00 0 0 0.00 0 0 0 9670 5210 7440 0.00 1.63 0 0 7440 7440 7440 7440 7440 7440 7440 120 2230 500 0 10 1 23906860 1779 60.00 1.23 12 0.00 124.00 6039.00 10950 20231122 -32.05 6630 20240315 12.22 8480 -12.26 20240103 6630 12.22 20240315 9560 -22.18 20231128 6630 12.22 20240315 0.00 N 214390 500 119 억 388671 N N 0 N 00 N
5 20241125 131028 58 100.00 KOSPI 의약품 N N N N N 7440 0 3 0.00 0 0 0.00 0 0 0 9670 5210 7440 0.00 1.63 0 0 7440 7440 7440 7440 7440 7440 7440 120 2230 500 0 10 1 23906860 1779 60.00 1.23 12 0.00 124.00 6039.00 10950 20231122 -32.05 6630 20240315 12.22 8480 -12.26 20240103 6630 12.22 20240315 9560 -22.18 20231128 6630 12.22 20240315 0.00 N 214390 500 119 억 388671 N N 0 N 00 N
6 20241125 121040 58 100.00 KOSPI 의약품 N N N N N 7440 0 3 0.00 0 0 0.00 0 0 0 9670 5210 7440 0.00 1.63 0 0 7440 7440 7440 7440 7440 7440 7440 120 2230 500 0 10 1 23906860 1779 60.00 1.23 12 0.00 124.00 6039.00 10950 20231122 -32.05 6630 20240315 12.22 8480 -12.26 20240103 6630 12.22 20240315 9560 -22.18 20231128 6630 12.22 20240315 0.00 N 214390 500 119 억 388671 N N 0 N 00 N
7 20241125 111034 58 100.00 KOSPI 의약품 N N N N N 7440 0 3 0.00 0 0 0.00 0 0 0 9670 5210 7440 0.00 1.63 0 0 7440 7440 7440 7440 7440 7440 7440 120 2230 500 0 10 1 23906860 1779 60.00 1.23 12 0.00 124.00 6039.00 10950 20231122 -32.05 6630 20240315 12.22 8480 -12.26 20240103 6630 12.22 20240315 9560 -22.18 20231128 6630 12.22 20240315 0.00 N 214390 500 119 억 388671 N N 0 N 00 N
8 20241125 101021 58 100.00 KOSPI 의약품 N N N N N 7440 0 3 0.00 0 0 0.00 0 0 0 9670 5210 7440 0.00 1.63 0 0 7440 7440 7440 7440 7440 7440 7440 120 2230 500 0 10 1 23906860 1779 60.00 1.23 12 0.00 124.00 6039.00 10950 20231122 -32.05 6630 20240315 12.22 8480 -12.26 20240103 6630 12.22 20240315 9560 -22.18 20231128 6630 12.22 20240315 0.00 N 214390 500 119 억 388671 N N 0 N 00 N
9 20241125 091023 58 100.00 KOSPI 의약품 N N N N N 7440 0 3 0.00 0 0 0.00 0 0 0 9670 5210 7440 0.00 1.63 0 0 7440 7440 7440 7440 7440 7440 7440 120 2230 500 0 10 1 23906860 1779 60.00 1.23 12 0.00 124.00 6039.00 10950 20231122 -32.05 6630 20240315 12.22 8480 -12.26 20240103 6630 12.22 20240315 9560 -22.18 20231128 6630 12.22 20240315 0.00 N 214390 500 119 억 388671 N N 0 N 00 N
10 20241122 160925 58 100.00 KOSPI 의약품 N N N N N 7440 0 3 0.00 0 0 0.00 0 0 0 9670 5210 7440 0.00 1.63 0 0 7440 7440 7440 7440 7440 7440 7440 120 2230 500 0 10 1 23906860 1779 60.00 1.23 12 0.00 124.00 6039.00 10950 20231122 -32.05 6630 20240315 12.22 8480 -12.26 20240103 6630 12.22 20240315 10950 -32.05 20231122 6630 12.22 20240315 0.00 N 214390 500 119 억 388671 N N 0 N 00 N
11 20241122 150939 58 100.00 KOSPI 의약품 N N N N N 7440 0 3 0.00 0 0 0.00 0 0 0 9670 5210 7440 0.00 1.63 0 0 7440 7440 7440 7440 7440 7440 7440 120 2230 500 0 10 1 23906860 1779 60.00 1.23 12 0.00 124.00 6039.00 10950 20231122 -32.05 6630 20240315 12.22 8480 -12.26 20240103 6630 12.22 20240315 10950 -32.05 20231122 6630 12.22 20240315 0.00 N 214390 500 119 억 388671 N N 0 N 00 N
12 20241122 140941 58 100.00 KOSPI 의약품 N N N N N 7440 0 3 0.00 0 0 0.00 0 0 0 9670 5210 7440 0.00 1.63 0 0 7440 7440 7440 7440 7440 7440 7440 120 2230 500 0 10 1 23906860 1779 60.00 1.23 12 0.00 124.00 6039.00 10950 20231122 -32.05 6630 20240315 12.22 8480 -12.26 20240103 6630 12.22 20240315 10950 -32.05 20231122 6630 12.22 20240315 0.00 N 214390 500 119 억 388671 N N 0 N 00 N