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

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000520/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
20241118,160107,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12900,-550,5,-4.09,5284452540,403041,85.02,13620,13620,12780,17480,9420,13450,13110.02,5.22,0,-13302,14310,13880,13260,12830,12210,14095,13045,108,4030,500,8600,10,1,21621100,2789,118.35,1.49,12,1.86,109.00,8668.00,19500,20241011,-33.85,5970,20231113,116.08,19500,-33.85,20241011,6560,96.65,20240102,19500,-33.85,20241011,6030,113.93,20231128,4.66,N,000520,500,108 억,,1127608,N,N,6,N,00,N
20241118,150108,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12940,-510,5,-3.79,4976966280,379255,80.00,13620,13620,12780,17480,9420,13450,13121.39,5.22,0,-19911,14310,13880,13260,12830,12210,14095,13045,108,4030,500,8600,10,1,21621100,2798,118.72,1.49,12,1.75,109.00,8668.00,19500,20241011,-33.64,5970,20231113,116.75,19500,-33.64,20241011,6560,97.26,20240102,19500,-33.64,20241011,6030,114.59,20231128,4.66,N,000520,500,108 억,,1127608,N,N,0,N,00,N
20241118,140108,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12990,-460,5,-3.42,4642065070,353435,74.55,13620,13620,12780,17480,9420,13450,13132.47,5.22,0,-25589,14310,13880,13260,12830,12210,14095,13045,108,4030,500,8600,10,1,21621100,2809,119.17,1.50,12,1.63,109.00,8668.00,19500,20241011,-33.38,5970,20231113,117.59,19500,-33.38,20241011,6560,98.02,20240102,19500,-33.38,20241011,6030,115.42,20231128,4.66,N,000520,500,108 억,,1127608,N,N,0,N,00,N
20241118,130108,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13120,-330,5,-2.45,4190386350,318754,67.24,13620,13620,12780,17480,9420,13450,13144.36,5.22,0,-30801,14310,13880,13260,12830,12210,14095,13045,108,4030,500,8600,10,1,21621100,2837,120.37,1.51,12,1.47,109.00,8668.00,19500,20241011,-32.72,5970,20231113,119.77,19500,-32.72,20241011,6560,100.00,20240102,19500,-32.72,20241011,6030,117.58,20231128,4.66,N,000520,500,108 억,,1127608,N,N,0,N,00,N
20241118,120107,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13010,-440,5,-3.27,3953007480,300612,63.41,13620,13620,12780,17480,9420,13450,13148.00,5.22,0,-29283,14310,13880,13260,12830,12210,14095,13045,108,4030,500,8600,10,1,21621100,2813,119.36,1.50,12,1.39,109.00,8668.00,19500,20241011,-33.28,5970,20231113,117.92,19500,-33.28,20241011,6560,98.32,20240102,19500,-33.28,20241011,6030,115.75,20231128,4.66,N,000520,500,108 억,,1127608,N,N,0,N,00,N
20241118,110108,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13180,-270,5,-2.01,3663326290,278519,58.75,13620,13620,12780,17480,9420,13450,13150.88,5.22,0,-31458,14310,13880,13260,12830,12210,14095,13045,108,4030,500,8600,10,1,21621100,2850,120.92,1.52,12,1.29,109.00,8668.00,19500,20241011,-32.41,5970,20231113,120.77,19500,-32.41,20241011,6560,100.91,20240102,19500,-32.41,20241011,6030,118.57,20231128,4.66,N,000520,500,108 억,,1127608,N,N,0,N,00,N
20241118,100107,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13380,-70,5,-0.52,3079502780,234471,49.46,13620,13620,12780,17480,9420,13450,13131.30,5.22,0,-28775,14310,13880,13260,12830,12210,14095,13045,108,4030,500,8600,10,1,21621100,2893,122.75,1.54,12,1.08,109.00,8668.00,19500,20241011,-31.38,5970,20231113,124.12,19500,-31.38,20241011,6560,103.96,20240102,19500,-31.38,20241011,6030,121.89,20231128,4.66,N,000520,500,108 억,,1127608,N,N,0,N,00,N
20241118,090108,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13160,-290,5,-2.16,241263550,17922,3.78,13620,13620,13020,17480,9420,13450,13463.24,5.22,0,-3152,14310,13880,13260,12830,12210,14095,13045,108,4030,500,8600,10,1,21621100,2845,120.73,1.52,12,0.08,109.00,8668.00,19500,20241011,-32.51,5970,20231113,120.44,19500,-32.51,20241011,6560,100.61,20240102,19500,-32.51,20241011,6030,118.24,20231128,4.66,N,000520,500,108 억,,1127608,N,N,0,N,00,N
20241115,160107,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13450,110,2,0.82,6167699140,471989,132.30,13100,13690,12640,17340,9340,13340,13067.07,4.98,0,44539,14180,13760,13480,13060,12780,13620,12920,108,4000,500,8530,10,1,21621100,2908,123.39,1.55,12,2.18,109.00,8668.00,19500,20241011,-31.03,5970,20231113,125.29,19500,-31.03,20241011,6560,105.03,20240102,19500,-31.03,20241011,6030,123.05,20231128,4.88,N,000520,500,108 억,,1077806,N,N,0,N,00,N
20241115,150108,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13400,60,2,0.45,5825628740,446477,125.15,13100,13690,12640,17340,9340,13340,13047.99,4.98,0,34047,14180,13760,13480,13060,12780,13620,12920,108,4000,500,8530,10,1,21621100,2897,122.94,1.55,12,2.07,109.00,8668.00,19500,20241011,-31.28,5970,20231113,124.46,19500,-31.28,20241011,6560,104.27,20240102,19500,-31.28,20241011,6030,122.22,20231128,4.88,N,000520,500,108 억,,1077806,N,N,0,N,00,N
20241115,140108,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13360,20,2,0.15,4933702550,380578,106.67,13100,13410,12640,17340,9340,13340,12963.71,4.98,0,29536,14180,13760,13480,13060,12780,13620,12920,108,4000,500,8530,10,1,21621100,2889,122.57,1.54,12,1.76,109.00,8668.00,19500,20241011,-31.49,5970,20231113,123.79,19500,-31.49,20241011,6560,103.66,20240102,19500,-31.49,20241011,6030,121.56,20231128,4.88,N,000520,500,108 억,,1077806,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 20241118 160107 55 60.00 KOSPI 의약품 N N N Y 60 N 12900 -550 5 -4.09 5284452540 403041 85.02 13620 13620 12780 17480 9420 13450 13110.02 5.22 0 -13302 14310 13880 13260 12830 12210 14095 13045 108 4030 500 8600 10 1 21621100 2789 118.35 1.49 12 1.86 109.00 8668.00 19500 20241011 -33.85 5970 20231113 116.08 19500 -33.85 20241011 6560 96.65 20240102 19500 -33.85 20241011 6030 113.93 20231128 4.66 N 000520 500 108 억 1127608 N N 6 N 00 N
3 20241118 150108 55 60.00 KOSPI 의약품 N N N Y 60 N 12940 -510 5 -3.79 4976966280 379255 80.00 13620 13620 12780 17480 9420 13450 13121.39 5.22 0 -19911 14310 13880 13260 12830 12210 14095 13045 108 4030 500 8600 10 1 21621100 2798 118.72 1.49 12 1.75 109.00 8668.00 19500 20241011 -33.64 5970 20231113 116.75 19500 -33.64 20241011 6560 97.26 20240102 19500 -33.64 20241011 6030 114.59 20231128 4.66 N 000520 500 108 억 1127608 N N 0 N 00 N
4 20241118 140108 55 60.00 KOSPI 의약품 N N N Y 60 N 12990 -460 5 -3.42 4642065070 353435 74.55 13620 13620 12780 17480 9420 13450 13132.47 5.22 0 -25589 14310 13880 13260 12830 12210 14095 13045 108 4030 500 8600 10 1 21621100 2809 119.17 1.50 12 1.63 109.00 8668.00 19500 20241011 -33.38 5970 20231113 117.59 19500 -33.38 20241011 6560 98.02 20240102 19500 -33.38 20241011 6030 115.42 20231128 4.66 N 000520 500 108 억 1127608 N N 0 N 00 N
5 20241118 130108 55 60.00 KOSPI 의약품 N N N Y 60 N 13120 -330 5 -2.45 4190386350 318754 67.24 13620 13620 12780 17480 9420 13450 13144.36 5.22 0 -30801 14310 13880 13260 12830 12210 14095 13045 108 4030 500 8600 10 1 21621100 2837 120.37 1.51 12 1.47 109.00 8668.00 19500 20241011 -32.72 5970 20231113 119.77 19500 -32.72 20241011 6560 100.00 20240102 19500 -32.72 20241011 6030 117.58 20231128 4.66 N 000520 500 108 억 1127608 N N 0 N 00 N
6 20241118 120107 55 60.00 KOSPI 의약품 N N N Y 60 N 13010 -440 5 -3.27 3953007480 300612 63.41 13620 13620 12780 17480 9420 13450 13148.00 5.22 0 -29283 14310 13880 13260 12830 12210 14095 13045 108 4030 500 8600 10 1 21621100 2813 119.36 1.50 12 1.39 109.00 8668.00 19500 20241011 -33.28 5970 20231113 117.92 19500 -33.28 20241011 6560 98.32 20240102 19500 -33.28 20241011 6030 115.75 20231128 4.66 N 000520 500 108 억 1127608 N N 0 N 00 N
7 20241118 110108 55 60.00 KOSPI 의약품 N N N Y 60 N 13180 -270 5 -2.01 3663326290 278519 58.75 13620 13620 12780 17480 9420 13450 13150.88 5.22 0 -31458 14310 13880 13260 12830 12210 14095 13045 108 4030 500 8600 10 1 21621100 2850 120.92 1.52 12 1.29 109.00 8668.00 19500 20241011 -32.41 5970 20231113 120.77 19500 -32.41 20241011 6560 100.91 20240102 19500 -32.41 20241011 6030 118.57 20231128 4.66 N 000520 500 108 억 1127608 N N 0 N 00 N
8 20241118 100107 55 60.00 KOSPI 의약품 N N N Y 60 N 13380 -70 5 -0.52 3079502780 234471 49.46 13620 13620 12780 17480 9420 13450 13131.30 5.22 0 -28775 14310 13880 13260 12830 12210 14095 13045 108 4030 500 8600 10 1 21621100 2893 122.75 1.54 12 1.08 109.00 8668.00 19500 20241011 -31.38 5970 20231113 124.12 19500 -31.38 20241011 6560 103.96 20240102 19500 -31.38 20241011 6030 121.89 20231128 4.66 N 000520 500 108 억 1127608 N N 0 N 00 N
9 20241118 090108 55 60.00 KOSPI 의약품 N N N Y 60 N 13160 -290 5 -2.16 241263550 17922 3.78 13620 13620 13020 17480 9420 13450 13463.24 5.22 0 -3152 14310 13880 13260 12830 12210 14095 13045 108 4030 500 8600 10 1 21621100 2845 120.73 1.52 12 0.08 109.00 8668.00 19500 20241011 -32.51 5970 20231113 120.44 19500 -32.51 20241011 6560 100.61 20240102 19500 -32.51 20241011 6030 118.24 20231128 4.66 N 000520 500 108 억 1127608 N N 0 N 00 N
10 20241115 160107 55 60.00 KOSPI 의약품 N N N Y 60 N 13450 110 2 0.82 6167699140 471989 132.30 13100 13690 12640 17340 9340 13340 13067.07 4.98 0 44539 14180 13760 13480 13060 12780 13620 12920 108 4000 500 8530 10 1 21621100 2908 123.39 1.55 12 2.18 109.00 8668.00 19500 20241011 -31.03 5970 20231113 125.29 19500 -31.03 20241011 6560 105.03 20240102 19500 -31.03 20241011 6030 123.05 20231128 4.88 N 000520 500 108 억 1077806 N N 0 N 00 N
11 20241115 150108 55 60.00 KOSPI 의약품 N N N Y 60 N 13400 60 2 0.45 5825628740 446477 125.15 13100 13690 12640 17340 9340 13340 13047.99 4.98 0 34047 14180 13760 13480 13060 12780 13620 12920 108 4000 500 8530 10 1 21621100 2897 122.94 1.55 12 2.07 109.00 8668.00 19500 20241011 -31.28 5970 20231113 124.46 19500 -31.28 20241011 6560 104.27 20240102 19500 -31.28 20241011 6030 122.22 20231128 4.88 N 000520 500 108 억 1077806 N N 0 N 00 N
12 20241115 140108 55 60.00 KOSPI 의약품 N N N Y 60 N 13360 20 2 0.15 4933702550 380578 106.67 13100 13410 12640 17340 9340 13340 12963.71 4.98 0 29536 14180 13760 13480 13060 12780 13620 12920 108 4000 500 8530 10 1 21621100 2889 122.57 1.54 12 1.76 109.00 8668.00 19500 20241011 -31.49 5970 20231113 123.79 19500 -31.49 20241011 6560 103.66 20240102 19500 -31.49 20241011 6030 121.56 20231128 4.88 N 000520 500 108 억 1077806 N N 0 N 00 N