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
011000/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
20241118,160243,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,2185,60,2,2.82,662460080,305966,126.79,2125,2200,2100,2760,1490,2125,2165.14,9.96,0,17859,2181,2152,2101,2072,2021,2167,2087,800,635,1000,1480,5,1,80039035,1749,-2.19,1.50,12,0.38,-998.00,1458.00,4735,20240809,-53.85,1996,20240705,9.47,4735,-53.85,20240809,1996,9.47,20240705,4735,-53.85,20240809,1996,9.47,20240705,0.00,N,011000,1000,800 억,,7974574,N,N,44,N,00,N
20241118,150244,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,2170,45,2,2.12,625242035,288885,119.71,2125,2200,2100,2760,1490,2125,2164.33,9.96,0,18958,2181,2152,2101,2072,2021,2167,2087,800,635,1000,1480,5,1,80039035,1737,-2.17,1.49,12,0.36,-998.00,1458.00,4735,20240809,-54.17,1996,20240705,8.72,4735,-54.17,20240809,1996,8.72,20240705,4735,-54.17,20240809,1996,8.72,20240705,0.00,N,011000,1000,800 억,,7974574,N,N,0,N,00,N
20241118,140244,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,2145,20,2,0.94,569804375,263311,109.11,2125,2200,2100,2760,1490,2125,2164.00,9.96,0,21000,2181,2152,2101,2072,2021,2167,2087,800,635,1000,1480,5,1,80039035,1717,-2.15,1.47,12,0.33,-998.00,1458.00,4735,20240809,-54.70,1996,20240705,7.46,4735,-54.70,20240809,1996,7.46,20240705,4735,-54.70,20240809,1996,7.46,20240705,0.00,N,011000,1000,800 억,,7974574,N,N,0,N,00,N
20241118,130243,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,2155,30,2,1.41,514024215,237366,98.36,2125,2200,2100,2760,1490,2125,2165.53,9.96,0,10911,2181,2152,2101,2072,2021,2167,2087,800,635,1000,1480,5,1,80039035,1725,-2.16,1.48,12,0.30,-998.00,1458.00,4735,20240809,-54.49,1996,20240705,7.97,4735,-54.49,20240809,1996,7.97,20240705,4735,-54.49,20240809,1996,7.97,20240705,0.00,N,011000,1000,800 억,,7974574,N,N,0,N,00,N
20241118,120246,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,2165,40,2,1.88,470277450,217110,89.97,2125,2200,2100,2760,1490,2125,2166.08,9.96,0,16903,2181,2152,2101,2072,2021,2167,2087,800,635,1000,1480,5,1,80039035,1733,-2.17,1.48,12,0.27,-998.00,1458.00,4735,20240809,-54.28,1996,20240705,8.47,4735,-54.28,20240809,1996,8.47,20240705,4735,-54.28,20240809,1996,8.47,20240705,0.00,N,011000,1000,800 억,,7974574,N,N,0,N,00,N
20241118,110245,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,2180,55,2,2.59,349411525,161699,67.01,2125,2185,2100,2760,1490,2125,2160.88,9.96,0,15813,2181,2152,2101,2072,2021,2167,2087,800,635,1000,1480,5,1,80039035,1745,-2.18,1.50,12,0.20,-998.00,1458.00,4735,20240809,-53.96,1996,20240705,9.22,4735,-53.96,20240809,1996,9.22,20240705,4735,-53.96,20240809,1996,9.22,20240705,0.00,N,011000,1000,800 억,,7974574,N,N,0,N,00,N
20241118,100245,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,2165,40,2,1.88,215698650,100211,41.53,2125,2185,2100,2760,1490,2125,2152.44,9.96,0,1177,2181,2152,2101,2072,2021,2167,2087,800,635,1000,1480,5,1,80039035,1733,-2.17,1.48,12,0.13,-998.00,1458.00,4735,20240809,-54.28,1996,20240705,8.47,4735,-54.28,20240809,1996,8.47,20240705,4735,-54.28,20240809,1996,8.47,20240705,0.00,N,011000,1000,800 억,,7974574,N,N,0,N,00,N
20241118,090242,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,2135,10,2,0.47,12651720,5950,2.47,2125,2165,2125,2760,1490,2125,2126.34,9.96,0,-2539,2181,2152,2101,2072,2021,2167,2087,800,635,1000,1480,5,1,80039035,1709,-2.14,1.46,12,0.01,-998.00,1458.00,4735,20240809,-54.91,1996,20240705,6.96,4735,-54.91,20240809,1996,6.96,20240705,4735,-54.91,20240809,1996,6.96,20240705,0.00,N,011000,1000,800 억,,7974574,N,N,0,N,00,N
20241115,160249,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,2125,20,2,0.95,503566430,240225,107.09,2050,2130,2050,2735,1475,2105,2096.23,9.95,0,13429,2201,2152,2111,2062,2021,2177,2087,800,630,1000,1470,5,1,80039035,1701,-2.13,1.46,12,0.30,-998.00,1458.00,4735,20240809,-55.12,1996,20240705,6.46,4735,-55.12,20240809,1996,6.46,20240705,4735,-55.12,20240809,1996,6.46,20240705,0.00,N,011000,1000,800 억,,7961454,N,N,0,N,00,N
20241115,150256,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,2110,5,2,0.24,490141880,233863,104.25,2050,2130,2050,2735,1475,2105,2095.85,9.95,0,14101,2201,2152,2111,2062,2021,2177,2087,800,630,1000,1470,5,1,80039035,1689,-2.11,1.45,12,0.29,-998.00,1458.00,4735,20240809,-55.44,1996,20240705,5.71,4735,-55.44,20240809,1996,5.71,20240705,4735,-55.44,20240809,1996,5.71,20240705,0.00,N,011000,1000,800 억,,7961454,N,N,0,N,00,N
20241115,140253,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,2120,15,2,0.71,461157980,220181,98.15,2050,2130,2050,2735,1475,2105,2094.45,9.95,0,8400,2201,2152,2111,2062,2021,2177,2087,800,630,1000,1470,5,1,80039035,1697,-2.12,1.45,12,0.28,-998.00,1458.00,4735,20240809,-55.23,1996,20240705,6.21,4735,-55.23,20240809,1996,6.21,20240705,4735,-55.23,20240809,1996,6.21,20240705,0.00,N,011000,1000,800 억,,7961454,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 160243 57 100.00 KOSPI 의약품 N N N N N 2185 60 2 2.82 662460080 305966 126.79 2125 2200 2100 2760 1490 2125 2165.14 9.96 0 17859 2181 2152 2101 2072 2021 2167 2087 800 635 1000 1480 5 1 80039035 1749 -2.19 1.50 12 0.38 -998.00 1458.00 4735 20240809 -53.85 1996 20240705 9.47 4735 -53.85 20240809 1996 9.47 20240705 4735 -53.85 20240809 1996 9.47 20240705 0.00 N 011000 1000 800 억 7974574 N N 44 N 00 N
3 20241118 150244 57 100.00 KOSPI 의약품 N N N N N 2170 45 2 2.12 625242035 288885 119.71 2125 2200 2100 2760 1490 2125 2164.33 9.96 0 18958 2181 2152 2101 2072 2021 2167 2087 800 635 1000 1480 5 1 80039035 1737 -2.17 1.49 12 0.36 -998.00 1458.00 4735 20240809 -54.17 1996 20240705 8.72 4735 -54.17 20240809 1996 8.72 20240705 4735 -54.17 20240809 1996 8.72 20240705 0.00 N 011000 1000 800 억 7974574 N N 0 N 00 N
4 20241118 140244 57 100.00 KOSPI 의약품 N N N N N 2145 20 2 0.94 569804375 263311 109.11 2125 2200 2100 2760 1490 2125 2164.00 9.96 0 21000 2181 2152 2101 2072 2021 2167 2087 800 635 1000 1480 5 1 80039035 1717 -2.15 1.47 12 0.33 -998.00 1458.00 4735 20240809 -54.70 1996 20240705 7.46 4735 -54.70 20240809 1996 7.46 20240705 4735 -54.70 20240809 1996 7.46 20240705 0.00 N 011000 1000 800 억 7974574 N N 0 N 00 N
5 20241118 130243 57 100.00 KOSPI 의약품 N N N N N 2155 30 2 1.41 514024215 237366 98.36 2125 2200 2100 2760 1490 2125 2165.53 9.96 0 10911 2181 2152 2101 2072 2021 2167 2087 800 635 1000 1480 5 1 80039035 1725 -2.16 1.48 12 0.30 -998.00 1458.00 4735 20240809 -54.49 1996 20240705 7.97 4735 -54.49 20240809 1996 7.97 20240705 4735 -54.49 20240809 1996 7.97 20240705 0.00 N 011000 1000 800 억 7974574 N N 0 N 00 N
6 20241118 120246 57 100.00 KOSPI 의약품 N N N N N 2165 40 2 1.88 470277450 217110 89.97 2125 2200 2100 2760 1490 2125 2166.08 9.96 0 16903 2181 2152 2101 2072 2021 2167 2087 800 635 1000 1480 5 1 80039035 1733 -2.17 1.48 12 0.27 -998.00 1458.00 4735 20240809 -54.28 1996 20240705 8.47 4735 -54.28 20240809 1996 8.47 20240705 4735 -54.28 20240809 1996 8.47 20240705 0.00 N 011000 1000 800 억 7974574 N N 0 N 00 N
7 20241118 110245 57 100.00 KOSPI 의약품 N N N N N 2180 55 2 2.59 349411525 161699 67.01 2125 2185 2100 2760 1490 2125 2160.88 9.96 0 15813 2181 2152 2101 2072 2021 2167 2087 800 635 1000 1480 5 1 80039035 1745 -2.18 1.50 12 0.20 -998.00 1458.00 4735 20240809 -53.96 1996 20240705 9.22 4735 -53.96 20240809 1996 9.22 20240705 4735 -53.96 20240809 1996 9.22 20240705 0.00 N 011000 1000 800 억 7974574 N N 0 N 00 N
8 20241118 100245 57 100.00 KOSPI 의약품 N N N N N 2165 40 2 1.88 215698650 100211 41.53 2125 2185 2100 2760 1490 2125 2152.44 9.96 0 1177 2181 2152 2101 2072 2021 2167 2087 800 635 1000 1480 5 1 80039035 1733 -2.17 1.48 12 0.13 -998.00 1458.00 4735 20240809 -54.28 1996 20240705 8.47 4735 -54.28 20240809 1996 8.47 20240705 4735 -54.28 20240809 1996 8.47 20240705 0.00 N 011000 1000 800 억 7974574 N N 0 N 00 N
9 20241118 090242 57 100.00 KOSPI 의약품 N N N N N 2135 10 2 0.47 12651720 5950 2.47 2125 2165 2125 2760 1490 2125 2126.34 9.96 0 -2539 2181 2152 2101 2072 2021 2167 2087 800 635 1000 1480 5 1 80039035 1709 -2.14 1.46 12 0.01 -998.00 1458.00 4735 20240809 -54.91 1996 20240705 6.96 4735 -54.91 20240809 1996 6.96 20240705 4735 -54.91 20240809 1996 6.96 20240705 0.00 N 011000 1000 800 억 7974574 N N 0 N 00 N
10 20241115 160249 57 100.00 KOSPI 의약품 N N N N N 2125 20 2 0.95 503566430 240225 107.09 2050 2130 2050 2735 1475 2105 2096.23 9.95 0 13429 2201 2152 2111 2062 2021 2177 2087 800 630 1000 1470 5 1 80039035 1701 -2.13 1.46 12 0.30 -998.00 1458.00 4735 20240809 -55.12 1996 20240705 6.46 4735 -55.12 20240809 1996 6.46 20240705 4735 -55.12 20240809 1996 6.46 20240705 0.00 N 011000 1000 800 억 7961454 N N 0 N 00 N
11 20241115 150256 57 100.00 KOSPI 의약품 N N N N N 2110 5 2 0.24 490141880 233863 104.25 2050 2130 2050 2735 1475 2105 2095.85 9.95 0 14101 2201 2152 2111 2062 2021 2177 2087 800 630 1000 1470 5 1 80039035 1689 -2.11 1.45 12 0.29 -998.00 1458.00 4735 20240809 -55.44 1996 20240705 5.71 4735 -55.44 20240809 1996 5.71 20240705 4735 -55.44 20240809 1996 5.71 20240705 0.00 N 011000 1000 800 억 7961454 N N 0 N 00 N
12 20241115 140253 57 100.00 KOSPI 의약품 N N N N N 2120 15 2 0.71 461157980 220181 98.15 2050 2130 2050 2735 1475 2105 2094.45 9.95 0 8400 2201 2152 2111 2062 2021 2177 2087 800 630 1000 1470 5 1 80039035 1697 -2.12 1.45 12 0.28 -998.00 1458.00 4735 20240809 -55.23 1996 20240705 6.21 4735 -55.23 20240809 1996 6.21 20240705 4735 -55.23 20240809 1996 6.21 20240705 0.00 N 011000 1000 800 억 7961454 N N 0 N 00 N