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
017180/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
20241118,160312,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1921,37,2,1.96,190438889,100043,46.15,1838,1934,1838,2445,1319,1884,1903.53,1.09,0,18375,1996,1940,1880,1824,1764,1910,1794,170,561,500,1240,1,1,33953454,652,-14.44,0.77,12,0.29,-133.00,2494.00,2970,20240731,-35.32,1820,20241115,5.55,2970,-35.32,20240731,1820,5.55,20241115,2970,-35.32,20240731,1820,5.55,20241115,0.74,N,017180,500,169 억,,371438,N,N,0,N,00,N
20241118,150314,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1922,38,2,2.02,186016963,97741,45.08,1838,1934,1838,2445,1319,1884,1903.16,1.09,0,18226,1996,1940,1880,1824,1764,1910,1794,170,561,500,1240,1,1,33953454,653,-14.45,0.77,12,0.29,-133.00,2494.00,2970,20240731,-35.29,1820,20241115,5.60,2970,-35.29,20240731,1820,5.60,20241115,2970,-35.29,20240731,1820,5.60,20241115,0.74,N,017180,500,169 억,,371438,N,N,0,N,00,N
20241118,140314,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1906,22,2,1.17,163006672,85763,39.56,1838,1934,1838,2445,1319,1884,1900.66,1.09,0,21088,1996,1940,1880,1824,1764,1910,1794,170,561,500,1240,1,1,33953454,647,-14.33,0.76,12,0.25,-133.00,2494.00,2970,20240731,-35.82,1820,20241115,4.73,2970,-35.82,20240731,1820,4.73,20241115,2970,-35.82,20240731,1820,4.73,20241115,0.74,N,017180,500,169 억,,371438,N,N,0,N,00,N
20241118,130313,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1905,21,2,1.11,150748515,79322,36.59,1838,1934,1838,2445,1319,1884,1900.46,1.09,0,20027,1996,1940,1880,1824,1764,1910,1794,170,561,500,1240,1,1,33953454,647,-14.32,0.76,12,0.23,-133.00,2494.00,2970,20240731,-35.86,1820,20241115,4.67,2970,-35.86,20240731,1820,4.67,20241115,2970,-35.86,20240731,1820,4.67,20241115,0.74,N,017180,500,169 억,,371438,N,N,0,N,00,N
20241118,120314,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1913,29,2,1.54,140163666,73767,34.03,1838,1934,1838,2445,1319,1884,1900.09,1.09,0,21262,1996,1940,1880,1824,1764,1910,1794,170,561,500,1240,1,1,33953454,650,-14.38,0.77,12,0.22,-133.00,2494.00,2970,20240731,-35.59,1820,20241115,5.11,2970,-35.59,20240731,1820,5.11,20241115,2970,-35.59,20240731,1820,5.11,20241115,0.74,N,017180,500,169 억,,371438,N,N,0,N,00,N
20241118,110314,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1921,37,2,1.96,117529179,61965,28.58,1838,1934,1838,2445,1319,1884,1896.70,1.09,0,22110,1996,1940,1880,1824,1764,1910,1794,170,561,500,1240,1,1,33953454,652,-14.44,0.77,12,0.18,-133.00,2494.00,2970,20240731,-35.32,1820,20241115,5.55,2970,-35.32,20240731,1820,5.55,20241115,2970,-35.32,20240731,1820,5.55,20241115,0.74,N,017180,500,169 억,,371438,N,N,0,N,00,N
20241118,100315,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1922,38,2,2.02,85696056,45397,20.94,1838,1934,1838,2445,1319,1884,1887.70,1.09,0,15431,1996,1940,1880,1824,1764,1910,1794,170,561,500,1240,1,1,33953454,653,-14.45,0.77,12,0.13,-133.00,2494.00,2970,20240731,-35.29,1820,20241115,5.60,2970,-35.29,20240731,1820,5.60,20241115,2970,-35.29,20240731,1820,5.60,20241115,0.74,N,017180,500,169 억,,371438,N,N,0,N,00,N
20241118,090311,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1919,35,2,1.86,21955235,11900,5.49,1838,1934,1838,2445,1319,1884,1844.98,1.09,0,1038,1996,1940,1880,1824,1764,1910,1794,170,561,500,1240,1,1,33953454,652,-14.43,0.77,12,0.04,-133.00,2494.00,2970,20240731,-35.39,1820,20241115,5.44,2970,-35.39,20240731,1820,5.44,20241115,2970,-35.39,20240731,1820,5.44,20241115,0.74,N,017180,500,169 억,,371438,N,N,0,N,00,N
20241115,160320,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,1884,-16,5,-0.84,401035884,216596,105.63,1936,1936,1820,2470,1330,1900,1851.54,1.16,0,-24202,1974,1936,1912,1874,1850,1925,1863,170,570,500,1250,1,1,33953454,640,-14.17,0.76,12,0.64,-133.00,2494.00,2970,20240731,-36.57,1820,20241115,3.52,2970,-36.57,20240731,1820,3.52,20241115,2970,-36.57,20240731,1820,3.52,20241115,0.81,N,017180,500,169 억,,395538,N,N,0,N,00,N
20241115,150327,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,1882,-18,5,-0.95,390242776,210876,102.84,1936,1936,1820,2470,1330,1900,1850.58,1.16,0,-25695,1974,1936,1912,1874,1850,1925,1863,170,570,500,1250,1,1,33953454,639,-14.15,0.75,12,0.62,-133.00,2494.00,2970,20240731,-36.63,1820,20241115,3.41,2970,-36.63,20240731,1820,3.41,20241115,2970,-36.63,20240731,1820,3.41,20241115,0.81,N,017180,500,169 억,,395538,N,N,0,N,00,N
20241115,140325,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,1880,-20,5,-1.05,365522997,197783,96.45,1936,1936,1820,2470,1330,1900,1848.10,1.16,0,-26686,1974,1936,1912,1874,1850,1925,1863,170,570,500,1250,1,1,33953454,638,-14.14,0.75,12,0.58,-133.00,2494.00,2970,20240731,-36.70,1820,20241115,3.30,2970,-36.70,20240731,1820,3.30,20241115,2970,-36.70,20240731,1820,3.30,20241115,0.81,N,017180,500,169 억,,395538,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 160312 57 100.00 KOSPI 의약품 N N N N N 1921 37 2 1.96 190438889 100043 46.15 1838 1934 1838 2445 1319 1884 1903.53 1.09 0 18375 1996 1940 1880 1824 1764 1910 1794 170 561 500 1240 1 1 33953454 652 -14.44 0.77 12 0.29 -133.00 2494.00 2970 20240731 -35.32 1820 20241115 5.55 2970 -35.32 20240731 1820 5.55 20241115 2970 -35.32 20240731 1820 5.55 20241115 0.74 N 017180 500 169 억 371438 N N 0 N 00 N
3 20241118 150314 57 100.00 KOSPI 의약품 N N N N N 1922 38 2 2.02 186016963 97741 45.08 1838 1934 1838 2445 1319 1884 1903.16 1.09 0 18226 1996 1940 1880 1824 1764 1910 1794 170 561 500 1240 1 1 33953454 653 -14.45 0.77 12 0.29 -133.00 2494.00 2970 20240731 -35.29 1820 20241115 5.60 2970 -35.29 20240731 1820 5.60 20241115 2970 -35.29 20240731 1820 5.60 20241115 0.74 N 017180 500 169 억 371438 N N 0 N 00 N
4 20241118 140314 57 100.00 KOSPI 의약품 N N N N N 1906 22 2 1.17 163006672 85763 39.56 1838 1934 1838 2445 1319 1884 1900.66 1.09 0 21088 1996 1940 1880 1824 1764 1910 1794 170 561 500 1240 1 1 33953454 647 -14.33 0.76 12 0.25 -133.00 2494.00 2970 20240731 -35.82 1820 20241115 4.73 2970 -35.82 20240731 1820 4.73 20241115 2970 -35.82 20240731 1820 4.73 20241115 0.74 N 017180 500 169 억 371438 N N 0 N 00 N
5 20241118 130313 57 100.00 KOSPI 의약품 N N N N N 1905 21 2 1.11 150748515 79322 36.59 1838 1934 1838 2445 1319 1884 1900.46 1.09 0 20027 1996 1940 1880 1824 1764 1910 1794 170 561 500 1240 1 1 33953454 647 -14.32 0.76 12 0.23 -133.00 2494.00 2970 20240731 -35.86 1820 20241115 4.67 2970 -35.86 20240731 1820 4.67 20241115 2970 -35.86 20240731 1820 4.67 20241115 0.74 N 017180 500 169 억 371438 N N 0 N 00 N
6 20241118 120314 57 100.00 KOSPI 의약품 N N N N N 1913 29 2 1.54 140163666 73767 34.03 1838 1934 1838 2445 1319 1884 1900.09 1.09 0 21262 1996 1940 1880 1824 1764 1910 1794 170 561 500 1240 1 1 33953454 650 -14.38 0.77 12 0.22 -133.00 2494.00 2970 20240731 -35.59 1820 20241115 5.11 2970 -35.59 20240731 1820 5.11 20241115 2970 -35.59 20240731 1820 5.11 20241115 0.74 N 017180 500 169 억 371438 N N 0 N 00 N
7 20241118 110314 57 100.00 KOSPI 의약품 N N N N N 1921 37 2 1.96 117529179 61965 28.58 1838 1934 1838 2445 1319 1884 1896.70 1.09 0 22110 1996 1940 1880 1824 1764 1910 1794 170 561 500 1240 1 1 33953454 652 -14.44 0.77 12 0.18 -133.00 2494.00 2970 20240731 -35.32 1820 20241115 5.55 2970 -35.32 20240731 1820 5.55 20241115 2970 -35.32 20240731 1820 5.55 20241115 0.74 N 017180 500 169 억 371438 N N 0 N 00 N
8 20241118 100315 57 100.00 KOSPI 의약품 N N N N N 1922 38 2 2.02 85696056 45397 20.94 1838 1934 1838 2445 1319 1884 1887.70 1.09 0 15431 1996 1940 1880 1824 1764 1910 1794 170 561 500 1240 1 1 33953454 653 -14.45 0.77 12 0.13 -133.00 2494.00 2970 20240731 -35.29 1820 20241115 5.60 2970 -35.29 20240731 1820 5.60 20241115 2970 -35.29 20240731 1820 5.60 20241115 0.74 N 017180 500 169 억 371438 N N 0 N 00 N
9 20241118 090311 57 100.00 KOSPI 의약품 N N N N N 1919 35 2 1.86 21955235 11900 5.49 1838 1934 1838 2445 1319 1884 1844.98 1.09 0 1038 1996 1940 1880 1824 1764 1910 1794 170 561 500 1240 1 1 33953454 652 -14.43 0.77 12 0.04 -133.00 2494.00 2970 20240731 -35.39 1820 20241115 5.44 2970 -35.39 20240731 1820 5.44 20241115 2970 -35.39 20240731 1820 5.44 20241115 0.74 N 017180 500 169 억 371438 N N 0 N 00 N
10 20241115 160320 57 100.00 KOSPI 신저가 의약품 N N N N N 1884 -16 5 -0.84 401035884 216596 105.63 1936 1936 1820 2470 1330 1900 1851.54 1.16 0 -24202 1974 1936 1912 1874 1850 1925 1863 170 570 500 1250 1 1 33953454 640 -14.17 0.76 12 0.64 -133.00 2494.00 2970 20240731 -36.57 1820 20241115 3.52 2970 -36.57 20240731 1820 3.52 20241115 2970 -36.57 20240731 1820 3.52 20241115 0.81 N 017180 500 169 억 395538 N N 0 N 00 N
11 20241115 150327 57 100.00 KOSPI 신저가 의약품 N N N N N 1882 -18 5 -0.95 390242776 210876 102.84 1936 1936 1820 2470 1330 1900 1850.58 1.16 0 -25695 1974 1936 1912 1874 1850 1925 1863 170 570 500 1250 1 1 33953454 639 -14.15 0.75 12 0.62 -133.00 2494.00 2970 20240731 -36.63 1820 20241115 3.41 2970 -36.63 20240731 1820 3.41 20241115 2970 -36.63 20240731 1820 3.41 20241115 0.81 N 017180 500 169 억 395538 N N 0 N 00 N
12 20241115 140325 57 100.00 KOSPI 신저가 의약품 N N N N N 1880 -20 5 -1.05 365522997 197783 96.45 1936 1936 1820 2470 1330 1900 1848.10 1.16 0 -26686 1974 1936 1912 1874 1850 1925 1863 170 570 500 1250 1 1 33953454 638 -14.14 0.75 12 0.58 -133.00 2494.00 2970 20240731 -36.70 1820 20241115 3.30 2970 -36.70 20240731 1820 3.30 20241115 2970 -36.70 20240731 1820 3.30 20241115 0.81 N 017180 500 169 억 395538 N N 0 N 00 N