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
005500/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
20241118,160204,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,17450,500,2,2.95,1124891930,65041,32.93,17060,17610,16960,22000,11870,16950,17294.70,1.98,0,4231,17416,17182,16936,16702,16456,17060,16580,139,5050,1000,12880,10,1,13900000,2426,12.83,0.84,12,0.47,1360.00,20800.00,23350,20231208,-25.27,16690,20241115,4.55,21850,-20.14,20240102,16690,4.55,20241115,23350,-25.27,20231208,16690,4.55,20241115,0.91,N,005500,1000,139 억,,275266,N,N,0,N,00,N
20241118,150203,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,17550,600,2,3.54,1097487170,63470,32.13,17060,17610,16960,22000,11870,16950,17291.97,1.98,0,4116,17416,17182,16936,16702,16456,17060,16580,139,5050,1000,12880,10,1,13900000,2439,12.90,0.84,12,0.46,1360.00,20800.00,23350,20231208,-24.84,16690,20241115,5.15,21850,-19.68,20240102,16690,5.15,20241115,23350,-24.84,20231208,16690,5.15,20241115,0.91,N,005500,1000,139 억,,275266,N,N,0,N,00,N
20241118,140204,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,17360,410,2,2.42,719383420,41745,21.13,17060,17400,16960,22000,11870,16950,17233.48,1.98,0,-1402,17416,17182,16936,16702,16456,17060,16580,139,5050,1000,12880,10,1,13900000,2413,12.76,0.83,12,0.30,1360.00,20800.00,23350,20231208,-25.65,16690,20241115,4.01,21850,-20.55,20240102,16690,4.01,20241115,23350,-25.65,20231208,16690,4.01,20241115,0.91,N,005500,1000,139 억,,275266,N,N,0,N,00,N
20241118,130203,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,17320,370,2,2.18,538245350,31278,15.83,17060,17400,16960,22000,11870,16950,17209.26,1.98,0,261,17416,17182,16936,16702,16456,17060,16580,139,5050,1000,12880,10,1,13900000,2407,12.74,0.83,12,0.23,1360.00,20800.00,23350,20231208,-25.82,16690,20241115,3.77,21850,-20.73,20240102,16690,3.77,20241115,23350,-25.82,20231208,16690,3.77,20241115,0.91,N,005500,1000,139 억,,275266,N,N,0,N,00,N
20241118,120205,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,17360,410,2,2.42,497959640,28954,14.66,17060,17400,16960,22000,11870,16950,17199.16,1.98,0,798,17416,17182,16936,16702,16456,17060,16580,139,5050,1000,12880,10,1,13900000,2413,12.76,0.83,12,0.21,1360.00,20800.00,23350,20231208,-25.65,16690,20241115,4.01,21850,-20.55,20240102,16690,4.01,20241115,23350,-25.65,20231208,16690,4.01,20241115,0.91,N,005500,1000,139 억,,275266,N,N,0,N,00,N
20241118,110204,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,17350,400,2,2.36,431693480,25124,12.72,17060,17400,16960,22000,11870,16950,17183.44,1.98,0,1415,17416,17182,16936,16702,16456,17060,16580,139,5050,1000,12880,10,1,13900000,2412,12.76,0.83,12,0.18,1360.00,20800.00,23350,20231208,-25.70,16690,20241115,3.95,21850,-20.59,20240102,16690,3.95,20241115,23350,-25.70,20231208,16690,3.95,20241115,0.91,N,005500,1000,139 억,,275266,N,N,0,N,00,N
20241118,100205,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,17370,420,2,2.48,374416930,21816,11.04,17060,17400,16960,22000,11870,16950,17163.47,1.98,0,1151,17416,17182,16936,16702,16456,17060,16580,139,5050,1000,12880,10,1,13900000,2414,12.77,0.84,12,0.16,1360.00,20800.00,23350,20231208,-25.61,16690,20241115,4.07,21850,-20.50,20240102,16690,4.07,20241115,23350,-25.61,20231208,16690,4.07,20241115,0.91,N,005500,1000,139 억,,275266,N,N,0,N,00,N
20241118,090203,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,17000,50,2,0.29,58260910,3424,1.73,17060,17060,16960,22000,11870,16950,17017.42,1.98,0,-2389,17416,17182,16936,16702,16456,17060,16580,139,5050,1000,12880,10,1,13900000,2363,12.50,0.82,12,0.02,1360.00,20800.00,23350,20231208,-27.19,16690,20241115,1.86,21850,-22.20,20240102,16690,1.86,20241115,23350,-27.19,20231208,16690,1.86,20241115,0.91,N,005500,1000,139 억,,275266,N,N,0,N,00,N
20241115,160206,55,60.00,KOSPI,신저가,의약품,N,N,N,Y,60,N,16950,30,2,0.18,3332868440,197108,200.69,17000,17170,16690,21950,11850,16920,16908.84,1.55,0,57483,18640,17780,17330,16470,16020,17555,16245,139,5030,1000,12850,10,1,13900000,2356,12.46,0.81,12,1.42,1360.00,20800.00,23350,20231208,-27.41,16690,20241115,1.56,21850,-22.43,20240102,16690,1.56,20241115,23350,-27.41,20231208,16690,1.56,20241115,0.92,N,005500,1000,139 억,,215177,N,N,0,N,00,N
20241115,150210,55,60.00,KOSPI,신저가,의약품,N,N,N,Y,60,N,16960,40,2,0.24,3311846770,195867,199.43,17000,17170,16690,21950,11850,16920,16908.65,1.55,0,57105,18640,17780,17330,16470,16020,17555,16245,139,5030,1000,12850,10,1,13900000,2357,12.47,0.82,12,1.41,1360.00,20800.00,23350,20231208,-27.37,16690,20241115,1.62,21850,-22.38,20240102,16690,1.62,20241115,23350,-27.37,20231208,16690,1.62,20241115,0.92,N,005500,1000,139 억,,215177,N,N,0,N,00,N
20241115,140209,55,60.00,KOSPI,신저가,의약품,N,N,N,Y,60,N,16910,-10,5,-0.06,2952817730,174647,177.82,17000,17170,16690,21950,11850,16920,16907.35,1.55,0,47230,18640,17780,17330,16470,16020,17555,16245,139,5030,1000,12850,10,1,13900000,2350,12.43,0.81,12,1.26,1360.00,20800.00,23350,20231208,-27.58,16690,20241115,1.32,21850,-22.61,20240102,16690,1.32,20241115,23350,-27.58,20231208,16690,1.32,20241115,0.92,N,005500,1000,139 억,,215177,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 160204 55 60.00 KOSPI 의약품 N N N Y 60 N 17450 500 2 2.95 1124891930 65041 32.93 17060 17610 16960 22000 11870 16950 17294.70 1.98 0 4231 17416 17182 16936 16702 16456 17060 16580 139 5050 1000 12880 10 1 13900000 2426 12.83 0.84 12 0.47 1360.00 20800.00 23350 20231208 -25.27 16690 20241115 4.55 21850 -20.14 20240102 16690 4.55 20241115 23350 -25.27 20231208 16690 4.55 20241115 0.91 N 005500 1000 139 억 275266 N N 0 N 00 N
3 20241118 150203 55 60.00 KOSPI 의약품 N N N Y 60 N 17550 600 2 3.54 1097487170 63470 32.13 17060 17610 16960 22000 11870 16950 17291.97 1.98 0 4116 17416 17182 16936 16702 16456 17060 16580 139 5050 1000 12880 10 1 13900000 2439 12.90 0.84 12 0.46 1360.00 20800.00 23350 20231208 -24.84 16690 20241115 5.15 21850 -19.68 20240102 16690 5.15 20241115 23350 -24.84 20231208 16690 5.15 20241115 0.91 N 005500 1000 139 억 275266 N N 0 N 00 N
4 20241118 140204 55 60.00 KOSPI 의약품 N N N Y 60 N 17360 410 2 2.42 719383420 41745 21.13 17060 17400 16960 22000 11870 16950 17233.48 1.98 0 -1402 17416 17182 16936 16702 16456 17060 16580 139 5050 1000 12880 10 1 13900000 2413 12.76 0.83 12 0.30 1360.00 20800.00 23350 20231208 -25.65 16690 20241115 4.01 21850 -20.55 20240102 16690 4.01 20241115 23350 -25.65 20231208 16690 4.01 20241115 0.91 N 005500 1000 139 억 275266 N N 0 N 00 N
5 20241118 130203 55 60.00 KOSPI 의약품 N N N Y 60 N 17320 370 2 2.18 538245350 31278 15.83 17060 17400 16960 22000 11870 16950 17209.26 1.98 0 261 17416 17182 16936 16702 16456 17060 16580 139 5050 1000 12880 10 1 13900000 2407 12.74 0.83 12 0.23 1360.00 20800.00 23350 20231208 -25.82 16690 20241115 3.77 21850 -20.73 20240102 16690 3.77 20241115 23350 -25.82 20231208 16690 3.77 20241115 0.91 N 005500 1000 139 억 275266 N N 0 N 00 N
6 20241118 120205 55 60.00 KOSPI 의약품 N N N Y 60 N 17360 410 2 2.42 497959640 28954 14.66 17060 17400 16960 22000 11870 16950 17199.16 1.98 0 798 17416 17182 16936 16702 16456 17060 16580 139 5050 1000 12880 10 1 13900000 2413 12.76 0.83 12 0.21 1360.00 20800.00 23350 20231208 -25.65 16690 20241115 4.01 21850 -20.55 20240102 16690 4.01 20241115 23350 -25.65 20231208 16690 4.01 20241115 0.91 N 005500 1000 139 억 275266 N N 0 N 00 N
7 20241118 110204 55 60.00 KOSPI 의약품 N N N Y 60 N 17350 400 2 2.36 431693480 25124 12.72 17060 17400 16960 22000 11870 16950 17183.44 1.98 0 1415 17416 17182 16936 16702 16456 17060 16580 139 5050 1000 12880 10 1 13900000 2412 12.76 0.83 12 0.18 1360.00 20800.00 23350 20231208 -25.70 16690 20241115 3.95 21850 -20.59 20240102 16690 3.95 20241115 23350 -25.70 20231208 16690 3.95 20241115 0.91 N 005500 1000 139 억 275266 N N 0 N 00 N
8 20241118 100205 55 60.00 KOSPI 의약품 N N N Y 60 N 17370 420 2 2.48 374416930 21816 11.04 17060 17400 16960 22000 11870 16950 17163.47 1.98 0 1151 17416 17182 16936 16702 16456 17060 16580 139 5050 1000 12880 10 1 13900000 2414 12.77 0.84 12 0.16 1360.00 20800.00 23350 20231208 -25.61 16690 20241115 4.07 21850 -20.50 20240102 16690 4.07 20241115 23350 -25.61 20231208 16690 4.07 20241115 0.91 N 005500 1000 139 억 275266 N N 0 N 00 N
9 20241118 090203 55 60.00 KOSPI 의약품 N N N Y 60 N 17000 50 2 0.29 58260910 3424 1.73 17060 17060 16960 22000 11870 16950 17017.42 1.98 0 -2389 17416 17182 16936 16702 16456 17060 16580 139 5050 1000 12880 10 1 13900000 2363 12.50 0.82 12 0.02 1360.00 20800.00 23350 20231208 -27.19 16690 20241115 1.86 21850 -22.20 20240102 16690 1.86 20241115 23350 -27.19 20231208 16690 1.86 20241115 0.91 N 005500 1000 139 억 275266 N N 0 N 00 N
10 20241115 160206 55 60.00 KOSPI 신저가 의약품 N N N Y 60 N 16950 30 2 0.18 3332868440 197108 200.69 17000 17170 16690 21950 11850 16920 16908.84 1.55 0 57483 18640 17780 17330 16470 16020 17555 16245 139 5030 1000 12850 10 1 13900000 2356 12.46 0.81 12 1.42 1360.00 20800.00 23350 20231208 -27.41 16690 20241115 1.56 21850 -22.43 20240102 16690 1.56 20241115 23350 -27.41 20231208 16690 1.56 20241115 0.92 N 005500 1000 139 억 215177 N N 0 N 00 N
11 20241115 150210 55 60.00 KOSPI 신저가 의약품 N N N Y 60 N 16960 40 2 0.24 3311846770 195867 199.43 17000 17170 16690 21950 11850 16920 16908.65 1.55 0 57105 18640 17780 17330 16470 16020 17555 16245 139 5030 1000 12850 10 1 13900000 2357 12.47 0.82 12 1.41 1360.00 20800.00 23350 20231208 -27.37 16690 20241115 1.62 21850 -22.38 20240102 16690 1.62 20241115 23350 -27.37 20231208 16690 1.62 20241115 0.92 N 005500 1000 139 억 215177 N N 0 N 00 N
12 20241115 140209 55 60.00 KOSPI 신저가 의약품 N N N Y 60 N 16910 -10 5 -0.06 2952817730 174647 177.82 17000 17170 16690 21950 11850 16920 16907.35 1.55 0 47230 18640 17780 17330 16470 16020 17555 16245 139 5030 1000 12850 10 1 13900000 2350 12.43 0.81 12 1.26 1360.00 20800.00 23350 20231208 -27.58 16690 20241115 1.32 21850 -22.61 20240102 16690 1.32 20241115 23350 -27.58 20231208 16690 1.32 20241115 0.92 N 005500 1000 139 억 215177 N N 0 N 00 N