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
019170/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
20241118,160320,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,10880,180,2,1.68,1587067980,145272,124.71,10550,11100,10550,13910,7490,10700,10924.82,7.67,0,12233,11046,10872,10626,10452,10206,10960,10540,265,3210,500,7700,10,1,52984990,5765,-10.47,2.16,12,0.27,-1039.00,5043.00,19850,20240325,-45.19,10100,20240805,7.72,19850,-45.19,20240325,10100,7.72,20240805,19850,-45.19,20240325,10100,7.72,20240805,0.06,N,019170,500,264 억,,4065438,N,N,423,N,00,N
20241118,150322,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,10940,240,2,2.24,1492253720,136575,117.24,10550,11100,10550,13910,7490,10700,10926.28,7.67,0,13580,11046,10872,10626,10452,10206,10960,10540,265,3210,500,7700,10,1,52984990,5797,-10.53,2.17,12,0.26,-1039.00,5043.00,19850,20240325,-44.89,10100,20240805,8.32,19850,-44.89,20240325,10100,8.32,20240805,19850,-44.89,20240325,10100,8.32,20240805,0.06,N,019170,500,264 억,,4065438,N,N,10,N,00,N
20241118,140322,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11040,340,2,3.18,1349192000,123517,106.03,10550,11100,10550,13910,7490,10700,10923.15,7.67,0,11240,11046,10872,10626,10452,10206,10960,10540,265,3210,500,7700,10,1,52984990,5850,-10.63,2.19,12,0.23,-1039.00,5043.00,19850,20240325,-44.38,10100,20240805,9.31,19850,-44.38,20240325,10100,9.31,20240805,19850,-44.38,20240325,10100,9.31,20240805,0.06,N,019170,500,264 억,,4065438,N,N,10,N,00,N
20241118,130321,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,10880,180,2,1.68,1173343690,107489,92.27,10550,11100,10550,13910,7490,10700,10915.97,7.67,0,10334,11046,10872,10626,10452,10206,10960,10540,265,3210,500,7700,10,1,52984990,5765,-10.47,2.16,12,0.20,-1039.00,5043.00,19850,20240325,-45.19,10100,20240805,7.72,19850,-45.19,20240325,10100,7.72,20240805,19850,-45.19,20240325,10100,7.72,20240805,0.06,N,019170,500,264 억,,4065438,N,N,10,N,00,N
20241118,120322,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,10880,180,2,1.68,1083905500,99250,85.20,10550,11100,10550,13910,7490,10700,10920.99,7.67,0,14371,11046,10872,10626,10452,10206,10960,10540,265,3210,500,7700,10,1,52984990,5765,-10.47,2.16,12,0.19,-1039.00,5043.00,19850,20240325,-45.19,10100,20240805,7.72,19850,-45.19,20240325,10100,7.72,20240805,19850,-45.19,20240325,10100,7.72,20240805,0.06,N,019170,500,264 억,,4065438,N,N,10,N,00,N
20241118,110322,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,10880,180,2,1.68,980257480,89760,77.05,10550,11100,10550,13910,7490,10700,10920.90,7.67,0,14852,11046,10872,10626,10452,10206,10960,10540,265,3210,500,7700,10,1,52984990,5765,-10.47,2.16,12,0.17,-1039.00,5043.00,19850,20240325,-45.19,10100,20240805,7.72,19850,-45.19,20240325,10100,7.72,20240805,19850,-45.19,20240325,10100,7.72,20240805,0.06,N,019170,500,264 억,,4065438,N,N,10,N,00,N
20241118,100323,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11000,300,2,2.80,750458010,68700,58.97,10550,11100,10550,13910,7490,10700,10923.74,7.67,0,11211,11046,10872,10626,10452,10206,10960,10540,265,3210,500,7700,10,1,52984990,5828,-10.59,2.18,12,0.13,-1039.00,5043.00,19850,20240325,-44.58,10100,20240805,8.91,19850,-44.58,20240325,10100,8.91,20240805,19850,-44.58,20240325,10100,8.91,20240805,0.06,N,019170,500,264 억,,4065438,N,N,10,N,00,N
20241118,090318,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,10670,-30,5,-0.28,34168060,3229,2.77,10550,10670,10550,13910,7490,10700,10581.18,7.67,0,691,11046,10872,10626,10452,10206,10960,10540,265,3210,500,7700,10,1,52984990,5653,-10.27,2.12,12,0.01,-1039.00,5043.00,19850,20240325,-46.25,10100,20240805,5.64,19850,-46.25,20240325,10100,5.64,20240805,19850,-46.25,20240325,10100,5.64,20240805,0.06,N,019170,500,264 억,,4065438,N,N,10,N,00,N
20241115,160328,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,10700,100,2,0.94,1218182690,115092,90.66,10380,10800,10380,13780,7420,10600,10584.43,7.68,0,-3165,11066,10832,10716,10482,10366,10775,10425,265,3180,500,7630,10,1,52984990,5669,-10.30,2.12,12,0.22,-1039.00,5043.00,19850,20240325,-46.10,10100,20240805,5.94,19850,-46.10,20240325,10100,5.94,20240805,19850,-46.10,20240325,10100,5.94,20240805,0.06,N,019170,500,264 억,,4069377,N,N,10,N,00,N
20241115,150335,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,10720,120,2,1.13,1089951180,103088,81.20,10380,10800,10380,13780,7420,10600,10573.02,7.68,0,-5861,11066,10832,10716,10482,10366,10775,10425,265,3180,500,7630,10,1,52984990,5680,-10.32,2.13,12,0.19,-1039.00,5043.00,19850,20240325,-45.99,10100,20240805,6.14,19850,-45.99,20240325,10100,6.14,20240805,19850,-45.99,20240325,10100,6.14,20240805,0.06,N,019170,500,264 억,,4069377,N,N,0,N,00,N
20241115,140333,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,10720,120,2,1.13,913846890,86648,68.25,10380,10800,10380,13780,7420,10600,10546.66,7.68,0,-2734,11066,10832,10716,10482,10366,10775,10425,265,3180,500,7630,10,1,52984990,5680,-10.32,2.13,12,0.16,-1039.00,5043.00,19850,20240325,-45.99,10100,20240805,6.14,19850,-45.99,20240325,10100,6.14,20240805,19850,-45.99,20240325,10100,6.14,20240805,0.06,N,019170,500,264 억,,4069377,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 160320 55 60.00 KOSPI 의약품 N N N Y 60 N 10880 180 2 1.68 1587067980 145272 124.71 10550 11100 10550 13910 7490 10700 10924.82 7.67 0 12233 11046 10872 10626 10452 10206 10960 10540 265 3210 500 7700 10 1 52984990 5765 -10.47 2.16 12 0.27 -1039.00 5043.00 19850 20240325 -45.19 10100 20240805 7.72 19850 -45.19 20240325 10100 7.72 20240805 19850 -45.19 20240325 10100 7.72 20240805 0.06 N 019170 500 264 억 4065438 N N 423 N 00 N
3 20241118 150322 55 60.00 KOSPI 의약품 N N N Y 60 N 10940 240 2 2.24 1492253720 136575 117.24 10550 11100 10550 13910 7490 10700 10926.28 7.67 0 13580 11046 10872 10626 10452 10206 10960 10540 265 3210 500 7700 10 1 52984990 5797 -10.53 2.17 12 0.26 -1039.00 5043.00 19850 20240325 -44.89 10100 20240805 8.32 19850 -44.89 20240325 10100 8.32 20240805 19850 -44.89 20240325 10100 8.32 20240805 0.06 N 019170 500 264 억 4065438 N N 10 N 00 N
4 20241118 140322 55 60.00 KOSPI 의약품 N N N Y 60 N 11040 340 2 3.18 1349192000 123517 106.03 10550 11100 10550 13910 7490 10700 10923.15 7.67 0 11240 11046 10872 10626 10452 10206 10960 10540 265 3210 500 7700 10 1 52984990 5850 -10.63 2.19 12 0.23 -1039.00 5043.00 19850 20240325 -44.38 10100 20240805 9.31 19850 -44.38 20240325 10100 9.31 20240805 19850 -44.38 20240325 10100 9.31 20240805 0.06 N 019170 500 264 억 4065438 N N 10 N 00 N
5 20241118 130321 55 60.00 KOSPI 의약품 N N N Y 60 N 10880 180 2 1.68 1173343690 107489 92.27 10550 11100 10550 13910 7490 10700 10915.97 7.67 0 10334 11046 10872 10626 10452 10206 10960 10540 265 3210 500 7700 10 1 52984990 5765 -10.47 2.16 12 0.20 -1039.00 5043.00 19850 20240325 -45.19 10100 20240805 7.72 19850 -45.19 20240325 10100 7.72 20240805 19850 -45.19 20240325 10100 7.72 20240805 0.06 N 019170 500 264 억 4065438 N N 10 N 00 N
6 20241118 120322 55 60.00 KOSPI 의약품 N N N Y 60 N 10880 180 2 1.68 1083905500 99250 85.20 10550 11100 10550 13910 7490 10700 10920.99 7.67 0 14371 11046 10872 10626 10452 10206 10960 10540 265 3210 500 7700 10 1 52984990 5765 -10.47 2.16 12 0.19 -1039.00 5043.00 19850 20240325 -45.19 10100 20240805 7.72 19850 -45.19 20240325 10100 7.72 20240805 19850 -45.19 20240325 10100 7.72 20240805 0.06 N 019170 500 264 억 4065438 N N 10 N 00 N
7 20241118 110322 55 60.00 KOSPI 의약품 N N N Y 60 N 10880 180 2 1.68 980257480 89760 77.05 10550 11100 10550 13910 7490 10700 10920.90 7.67 0 14852 11046 10872 10626 10452 10206 10960 10540 265 3210 500 7700 10 1 52984990 5765 -10.47 2.16 12 0.17 -1039.00 5043.00 19850 20240325 -45.19 10100 20240805 7.72 19850 -45.19 20240325 10100 7.72 20240805 19850 -45.19 20240325 10100 7.72 20240805 0.06 N 019170 500 264 억 4065438 N N 10 N 00 N
8 20241118 100323 55 60.00 KOSPI 의약품 N N N Y 60 N 11000 300 2 2.80 750458010 68700 58.97 10550 11100 10550 13910 7490 10700 10923.74 7.67 0 11211 11046 10872 10626 10452 10206 10960 10540 265 3210 500 7700 10 1 52984990 5828 -10.59 2.18 12 0.13 -1039.00 5043.00 19850 20240325 -44.58 10100 20240805 8.91 19850 -44.58 20240325 10100 8.91 20240805 19850 -44.58 20240325 10100 8.91 20240805 0.06 N 019170 500 264 억 4065438 N N 10 N 00 N
9 20241118 090318 55 60.00 KOSPI 의약품 N N N Y 60 N 10670 -30 5 -0.28 34168060 3229 2.77 10550 10670 10550 13910 7490 10700 10581.18 7.67 0 691 11046 10872 10626 10452 10206 10960 10540 265 3210 500 7700 10 1 52984990 5653 -10.27 2.12 12 0.01 -1039.00 5043.00 19850 20240325 -46.25 10100 20240805 5.64 19850 -46.25 20240325 10100 5.64 20240805 19850 -46.25 20240325 10100 5.64 20240805 0.06 N 019170 500 264 억 4065438 N N 10 N 00 N
10 20241115 160328 55 60.00 KOSPI 의약품 N N N Y 60 N 10700 100 2 0.94 1218182690 115092 90.66 10380 10800 10380 13780 7420 10600 10584.43 7.68 0 -3165 11066 10832 10716 10482 10366 10775 10425 265 3180 500 7630 10 1 52984990 5669 -10.30 2.12 12 0.22 -1039.00 5043.00 19850 20240325 -46.10 10100 20240805 5.94 19850 -46.10 20240325 10100 5.94 20240805 19850 -46.10 20240325 10100 5.94 20240805 0.06 N 019170 500 264 억 4069377 N N 10 N 00 N
11 20241115 150335 55 60.00 KOSPI 의약품 N N N Y 60 N 10720 120 2 1.13 1089951180 103088 81.20 10380 10800 10380 13780 7420 10600 10573.02 7.68 0 -5861 11066 10832 10716 10482 10366 10775 10425 265 3180 500 7630 10 1 52984990 5680 -10.32 2.13 12 0.19 -1039.00 5043.00 19850 20240325 -45.99 10100 20240805 6.14 19850 -45.99 20240325 10100 6.14 20240805 19850 -45.99 20240325 10100 6.14 20240805 0.06 N 019170 500 264 억 4069377 N N 0 N 00 N
12 20241115 140333 55 60.00 KOSPI 의약품 N N N Y 60 N 10720 120 2 1.13 913846890 86648 68.25 10380 10800 10380 13780 7420 10600 10546.66 7.68 0 -2734 11066 10832 10716 10482 10366 10775 10425 265 3180 500 7630 10 1 52984990 5680 -10.32 2.13 12 0.16 -1039.00 5043.00 19850 20240325 -45.99 10100 20240805 6.14 19850 -45.99 20240325 10100 6.14 20240805 19850 -45.99 20240325 10100 6.14 20240805 0.06 N 019170 500 264 억 4069377 N N 0 N 00 N