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
271980/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
20241125,161127,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12520,-160,5,-1.26,89331560,7137,86.76,12600,12600,12370,16480,8880,12680,12516.68,1.62,0,-1164,13006,12842,12656,12492,12306,12750,12400,74,3800,500,9120,10,1,14704872,1841,36.82,1.13,12,0.05,340.00,11112.00,19870,20240411,-36.99,12140,20241115,3.13,19870,-36.99,20240411,12140,3.13,20241115,19870,-36.99,20240411,12140,3.13,20241115,0.80,N,271980,500,73 억,,237557,N,N,0,N,00,N
20241125,151151,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12500,-180,5,-1.42,86225010,6889,83.75,12600,12600,12370,16480,8880,12680,12516.33,1.62,0,-996,13006,12842,12656,12492,12306,12750,12400,74,3800,500,9120,10,1,14704872,1838,36.76,1.12,12,0.05,340.00,11112.00,19870,20240411,-37.09,12140,20241115,2.97,19870,-37.09,20240411,12140,2.97,20241115,19870,-37.09,20240411,12140,2.97,20241115,0.80,N,271980,500,73 억,,237557,N,N,0,N,00,N
20241125,141148,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12570,-110,5,-0.87,62457300,4987,60.62,12600,12600,12370,16480,8880,12680,12524.02,1.62,0,-932,13006,12842,12656,12492,12306,12750,12400,74,3800,500,9120,10,1,14704872,1848,36.97,1.13,12,0.03,340.00,11112.00,19870,20240411,-36.74,12140,20241115,3.54,19870,-36.74,20240411,12140,3.54,20241115,19870,-36.74,20240411,12140,3.54,20241115,0.80,N,271980,500,73 억,,237557,N,N,0,N,00,N
20241125,131139,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12570,-110,5,-0.87,57898190,4624,56.21,12600,12600,12370,16480,8880,12680,12521.23,1.62,0,-900,13006,12842,12656,12492,12306,12750,12400,74,3800,500,9120,10,1,14704872,1848,36.97,1.13,12,0.03,340.00,11112.00,19870,20240411,-36.74,12140,20241115,3.54,19870,-36.74,20240411,12140,3.54,20241115,19870,-36.74,20240411,12140,3.54,20241115,0.80,N,271980,500,73 억,,237557,N,N,0,N,00,N
20241125,121153,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12560,-120,5,-0.95,53804910,4298,52.25,12600,12600,12370,16480,8880,12680,12518.59,1.62,0,-810,13006,12842,12656,12492,12306,12750,12400,74,3800,500,9120,10,1,14704872,1847,36.94,1.13,12,0.03,340.00,11112.00,19870,20240411,-36.79,12140,20241115,3.46,19870,-36.79,20240411,12140,3.46,20241115,19870,-36.79,20240411,12140,3.46,20241115,0.80,N,271980,500,73 억,,237557,N,N,0,N,00,N
20241125,111147,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12570,-110,5,-0.87,44643740,3567,43.36,12600,12600,12370,16480,8880,12680,12515.77,1.62,0,-750,13006,12842,12656,12492,12306,12750,12400,74,3800,500,9120,10,1,14704872,1848,36.97,1.13,12,0.02,340.00,11112.00,19870,20240411,-36.74,12140,20241115,3.54,19870,-36.74,20240411,12140,3.54,20241115,19870,-36.74,20240411,12140,3.54,20241115,0.80,N,271980,500,73 억,,237557,N,N,0,N,00,N
20241125,101131,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12570,-110,5,-0.87,30744940,2457,29.87,12600,12600,12370,16480,8880,12680,12513.20,1.62,0,-681,13006,12842,12656,12492,12306,12750,12400,74,3800,500,9120,10,1,14704872,1848,36.97,1.13,12,0.02,340.00,11112.00,19870,20240411,-36.74,12140,20241115,3.54,19870,-36.74,20240411,12140,3.54,20241115,19870,-36.74,20240411,12140,3.54,20241115,0.80,N,271980,500,73 억,,237557,N,N,0,N,00,N
20241125,091134,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12580,-100,5,-0.79,14900620,1196,14.54,12600,12600,12370,16480,8880,12680,12458.71,1.62,0,-104,13006,12842,12656,12492,12306,12750,12400,74,3800,500,9120,10,1,14704872,1850,37.00,1.13,12,0.01,340.00,11112.00,19870,20240411,-36.69,12140,20241115,3.62,19870,-36.69,20240411,12140,3.62,20241115,19870,-36.69,20240411,12140,3.62,20241115,0.80,N,271980,500,73 억,,237557,N,N,0,N,00,N
20241122,161030,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12680,-20,5,-0.16,103762910,8226,327.60,12700,12820,12470,16510,8890,12700,12613.62,1.62,0,-696,12853,12776,12733,12656,12613,12755,12635,74,3810,500,9140,10,1,14704872,1865,37.29,1.14,12,0.06,340.00,11112.00,19870,20240411,-36.19,12140,20241115,4.45,19870,-36.19,20240411,12140,4.45,20241115,19870,-36.19,20240411,12140,4.45,20241115,0.80,N,271980,500,73 억,,238393,N,N,0,N,00,N
20241122,151044,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12580,-120,5,-0.94,100022020,7930,315.81,12700,12820,12470,16510,8890,12700,12613.12,1.62,0,-687,12853,12776,12733,12656,12613,12755,12635,74,3810,500,9140,10,1,14704872,1850,37.00,1.13,12,0.05,340.00,11112.00,19870,20240411,-36.69,12140,20241115,3.62,19870,-36.69,20240411,12140,3.62,20241115,19870,-36.69,20240411,12140,3.62,20241115,0.80,N,271980,500,73 억,,238393,N,N,0,N,00,N
20241122,141046,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12490,-210,5,-1.65,93306510,7393,294.42,12700,12820,12470,16510,8890,12700,12620.93,1.62,0,-690,12853,12776,12733,12656,12613,12755,12635,74,3810,500,9140,10,1,14704872,1837,36.74,1.12,12,0.05,340.00,11112.00,19870,20240411,-37.14,12140,20241115,2.88,19870,-37.14,20240411,12140,2.88,20241115,19870,-37.14,20240411,12140,2.88,20241115,0.80,N,271980,500,73 억,,238393,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 161127 55 60.00 KOSPI 의약품 N N N Y 60 N 12520 -160 5 -1.26 89331560 7137 86.76 12600 12600 12370 16480 8880 12680 12516.68 1.62 0 -1164 13006 12842 12656 12492 12306 12750 12400 74 3800 500 9120 10 1 14704872 1841 36.82 1.13 12 0.05 340.00 11112.00 19870 20240411 -36.99 12140 20241115 3.13 19870 -36.99 20240411 12140 3.13 20241115 19870 -36.99 20240411 12140 3.13 20241115 0.80 N 271980 500 73 억 237557 N N 0 N 00 N
3 20241125 151151 55 60.00 KOSPI 의약품 N N N Y 60 N 12500 -180 5 -1.42 86225010 6889 83.75 12600 12600 12370 16480 8880 12680 12516.33 1.62 0 -996 13006 12842 12656 12492 12306 12750 12400 74 3800 500 9120 10 1 14704872 1838 36.76 1.12 12 0.05 340.00 11112.00 19870 20240411 -37.09 12140 20241115 2.97 19870 -37.09 20240411 12140 2.97 20241115 19870 -37.09 20240411 12140 2.97 20241115 0.80 N 271980 500 73 억 237557 N N 0 N 00 N
4 20241125 141148 55 60.00 KOSPI 의약품 N N N Y 60 N 12570 -110 5 -0.87 62457300 4987 60.62 12600 12600 12370 16480 8880 12680 12524.02 1.62 0 -932 13006 12842 12656 12492 12306 12750 12400 74 3800 500 9120 10 1 14704872 1848 36.97 1.13 12 0.03 340.00 11112.00 19870 20240411 -36.74 12140 20241115 3.54 19870 -36.74 20240411 12140 3.54 20241115 19870 -36.74 20240411 12140 3.54 20241115 0.80 N 271980 500 73 억 237557 N N 0 N 00 N
5 20241125 131139 55 60.00 KOSPI 의약품 N N N Y 60 N 12570 -110 5 -0.87 57898190 4624 56.21 12600 12600 12370 16480 8880 12680 12521.23 1.62 0 -900 13006 12842 12656 12492 12306 12750 12400 74 3800 500 9120 10 1 14704872 1848 36.97 1.13 12 0.03 340.00 11112.00 19870 20240411 -36.74 12140 20241115 3.54 19870 -36.74 20240411 12140 3.54 20241115 19870 -36.74 20240411 12140 3.54 20241115 0.80 N 271980 500 73 억 237557 N N 0 N 00 N
6 20241125 121153 55 60.00 KOSPI 의약품 N N N Y 60 N 12560 -120 5 -0.95 53804910 4298 52.25 12600 12600 12370 16480 8880 12680 12518.59 1.62 0 -810 13006 12842 12656 12492 12306 12750 12400 74 3800 500 9120 10 1 14704872 1847 36.94 1.13 12 0.03 340.00 11112.00 19870 20240411 -36.79 12140 20241115 3.46 19870 -36.79 20240411 12140 3.46 20241115 19870 -36.79 20240411 12140 3.46 20241115 0.80 N 271980 500 73 억 237557 N N 0 N 00 N
7 20241125 111147 55 60.00 KOSPI 의약품 N N N Y 60 N 12570 -110 5 -0.87 44643740 3567 43.36 12600 12600 12370 16480 8880 12680 12515.77 1.62 0 -750 13006 12842 12656 12492 12306 12750 12400 74 3800 500 9120 10 1 14704872 1848 36.97 1.13 12 0.02 340.00 11112.00 19870 20240411 -36.74 12140 20241115 3.54 19870 -36.74 20240411 12140 3.54 20241115 19870 -36.74 20240411 12140 3.54 20241115 0.80 N 271980 500 73 억 237557 N N 0 N 00 N
8 20241125 101131 55 60.00 KOSPI 의약품 N N N Y 60 N 12570 -110 5 -0.87 30744940 2457 29.87 12600 12600 12370 16480 8880 12680 12513.20 1.62 0 -681 13006 12842 12656 12492 12306 12750 12400 74 3800 500 9120 10 1 14704872 1848 36.97 1.13 12 0.02 340.00 11112.00 19870 20240411 -36.74 12140 20241115 3.54 19870 -36.74 20240411 12140 3.54 20241115 19870 -36.74 20240411 12140 3.54 20241115 0.80 N 271980 500 73 억 237557 N N 0 N 00 N
9 20241125 091134 55 60.00 KOSPI 의약품 N N N Y 60 N 12580 -100 5 -0.79 14900620 1196 14.54 12600 12600 12370 16480 8880 12680 12458.71 1.62 0 -104 13006 12842 12656 12492 12306 12750 12400 74 3800 500 9120 10 1 14704872 1850 37.00 1.13 12 0.01 340.00 11112.00 19870 20240411 -36.69 12140 20241115 3.62 19870 -36.69 20240411 12140 3.62 20241115 19870 -36.69 20240411 12140 3.62 20241115 0.80 N 271980 500 73 억 237557 N N 0 N 00 N
10 20241122 161030 55 60.00 KOSPI 의약품 N N N Y 60 N 12680 -20 5 -0.16 103762910 8226 327.60 12700 12820 12470 16510 8890 12700 12613.62 1.62 0 -696 12853 12776 12733 12656 12613 12755 12635 74 3810 500 9140 10 1 14704872 1865 37.29 1.14 12 0.06 340.00 11112.00 19870 20240411 -36.19 12140 20241115 4.45 19870 -36.19 20240411 12140 4.45 20241115 19870 -36.19 20240411 12140 4.45 20241115 0.80 N 271980 500 73 억 238393 N N 0 N 00 N
11 20241122 151044 55 60.00 KOSPI 의약품 N N N Y 60 N 12580 -120 5 -0.94 100022020 7930 315.81 12700 12820 12470 16510 8890 12700 12613.12 1.62 0 -687 12853 12776 12733 12656 12613 12755 12635 74 3810 500 9140 10 1 14704872 1850 37.00 1.13 12 0.05 340.00 11112.00 19870 20240411 -36.69 12140 20241115 3.62 19870 -36.69 20240411 12140 3.62 20241115 19870 -36.69 20240411 12140 3.62 20241115 0.80 N 271980 500 73 억 238393 N N 0 N 00 N
12 20241122 141046 55 60.00 KOSPI 의약품 N N N Y 60 N 12490 -210 5 -1.65 93306510 7393 294.42 12700 12820 12470 16510 8890 12700 12620.93 1.62 0 -690 12853 12776 12733 12656 12613 12755 12635 74 3810 500 9140 10 1 14704872 1837 36.74 1.12 12 0.05 340.00 11112.00 19870 20240411 -37.14 12140 20241115 2.88 19870 -37.14 20240411 12140 2.88 20241115 19870 -37.14 20240411 12140 2.88 20241115 0.80 N 271980 500 73 억 238393 N N 0 N 00 N