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
069620/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
20241118,160600,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,127500,-3500,5,-2.67,6181133500,48888,132.98,129100,129400,124000,170300,91700,131000,126429.65,9.35,0,8683,137800,134400,131900,128500,126000,133150,127250,290,39300,2500,96940,100,1,11586575,14773,12.13,1.92,12,0.42,10507.00,66469.00,164400,20241015,-22.45,100100,20240626,27.37,164400,-22.45,20241015,100100,27.37,20240626,164400,-22.45,20241015,100100,27.37,20240626,0.32,N,069620,2500,289 억,,1083618,N,N,298,N,00,N
20241118,150605,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,127000,-4000,5,-3.05,5817894100,46032,125.21,129100,129400,124000,170300,91700,131000,126388.04,9.35,0,7588,137800,134400,131900,128500,126000,133150,127250,290,39300,2500,96940,100,1,11586575,14715,12.09,1.91,12,0.40,10507.00,66469.00,164400,20241015,-22.75,100100,20240626,26.87,164400,-22.75,20241015,100100,26.87,20240626,164400,-22.75,20241015,100100,26.87,20240626,0.32,N,069620,2500,289 억,,1083618,N,N,195,N,00,N
20241118,140607,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,127600,-3400,5,-2.60,5304158100,42000,114.25,129100,129400,124000,170300,91700,131000,126289.48,9.35,0,8204,137800,134400,131900,128500,126000,133150,127250,290,39300,2500,96940,100,1,11586575,14784,12.14,1.92,12,0.36,10507.00,66469.00,164400,20241015,-22.38,100100,20240626,27.47,164400,-22.38,20241015,100100,27.47,20240626,164400,-22.38,20241015,100100,27.47,20240626,0.32,N,069620,2500,289 억,,1083618,N,N,195,N,00,N
20241118,130605,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,125700,-5300,5,-4.05,4973424400,39388,107.14,129100,129400,124000,170300,91700,131000,126267.50,9.35,0,7755,137800,134400,131900,128500,126000,133150,127250,290,39300,2500,96940,100,1,11586575,14564,11.96,1.89,12,0.34,10507.00,66469.00,164400,20241015,-23.54,100100,20240626,25.57,164400,-23.54,20241015,100100,25.57,20240626,164400,-23.54,20241015,100100,25.57,20240626,0.32,N,069620,2500,289 억,,1083618,N,N,195,N,00,N
20241118,120607,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,126900,-4100,5,-3.13,4052864800,32076,87.25,129100,129400,124000,170300,91700,131000,126351.94,9.35,0,4781,137800,134400,131900,128500,126000,133150,127250,290,39300,2500,96940,100,1,11586575,14703,12.08,1.91,12,0.28,10507.00,66469.00,164400,20241015,-22.81,100100,20240626,26.77,164400,-22.81,20241015,100100,26.77,20240626,164400,-22.81,20241015,100100,26.77,20240626,0.32,N,069620,2500,289 억,,1083618,N,N,195,N,00,N
20241118,110606,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,127500,-3500,5,-2.67,3426067100,27145,73.84,129100,129400,124000,170300,91700,131000,126213.56,9.35,0,3131,137800,134400,131900,128500,126000,133150,127250,290,39300,2500,96940,100,1,11586575,14773,12.13,1.92,12,0.23,10507.00,66469.00,164400,20241015,-22.45,100100,20240626,27.37,164400,-22.45,20241015,100100,27.37,20240626,164400,-22.45,20241015,100100,27.37,20240626,0.32,N,069620,2500,289 억,,1083618,N,N,195,N,00,N
20241118,100601,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,126700,-4300,5,-3.28,2367406500,18832,51.23,129100,129400,124000,170300,91700,131000,125711.90,9.35,0,769,137800,134400,131900,128500,126000,133150,127250,290,39300,2500,96940,100,1,11586575,14680,12.06,1.91,12,0.16,10507.00,66469.00,164400,20241015,-22.93,100100,20240626,26.57,164400,-22.93,20241015,100100,26.57,20240626,164400,-22.93,20241015,100100,26.57,20240626,0.32,N,069620,2500,289 억,,1083618,N,N,195,N,00,N
20241118,090559,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,126300,-4700,5,-3.59,368188200,2887,7.85,129100,129400,125900,170300,91700,131000,127533.15,9.35,0,-1290,137800,134400,131900,128500,126000,133150,127250,290,39300,2500,96940,100,1,11586575,14634,12.02,1.90,12,0.02,10507.00,66469.00,164400,20241015,-23.18,100100,20240626,26.17,164400,-23.18,20241015,100100,26.17,20240626,164400,-23.18,20241015,100100,26.17,20240626,0.32,N,069620,2500,289 억,,1083618,N,N,195,N,00,N
20241115,160618,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,131000,-3800,5,-2.82,4800869100,36540,131.64,132500,135300,129400,175200,94400,134800,131351.61,9.24,0,12725,138933,136866,134733,132666,130533,135800,131600,290,40400,2500,99750,100,1,11586575,15178,12.47,1.97,12,0.32,10507.00,66469.00,164400,20241015,-20.32,100100,20240626,30.87,164400,-20.32,20241015,100100,30.87,20240626,164400,-20.32,20241015,100100,30.87,20240626,0.32,N,069620,2500,289 억,,1070637,N,N,195,N,00,N
20241115,150634,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,131600,-3200,5,-2.37,4477989300,34077,122.76,132500,135300,129400,175200,94400,134800,131369.51,9.24,0,11774,138933,136866,134733,132666,130533,135800,131600,290,40400,2500,99750,100,1,11586575,15248,12.52,1.98,12,0.29,10507.00,66469.00,164400,20241015,-19.95,100100,20240626,31.47,164400,-19.95,20241015,100100,31.47,20240626,164400,-19.95,20241015,100100,31.47,20240626,0.32,N,069620,2500,289 억,,1070637,N,N,38,N,00,N
20241115,140628,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,132500,-2300,5,-1.71,4146223400,31567,113.72,132500,135300,129400,175200,94400,134800,131304.47,9.24,0,11531,138933,136866,134733,132666,130533,135800,131600,290,40400,2500,99750,100,1,11586575,15352,12.61,1.99,12,0.27,10507.00,66469.00,164400,20241015,-19.40,100100,20240626,32.37,164400,-19.40,20241015,100100,32.37,20240626,164400,-19.40,20241015,100100,32.37,20240626,0.32,N,069620,2500,289 억,,1070637,N,N,38,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 160600 55 30.00 KOSPI200 의약품 N N N Y 40 N 127500 -3500 5 -2.67 6181133500 48888 132.98 129100 129400 124000 170300 91700 131000 126429.65 9.35 0 8683 137800 134400 131900 128500 126000 133150 127250 290 39300 2500 96940 100 1 11586575 14773 12.13 1.92 12 0.42 10507.00 66469.00 164400 20241015 -22.45 100100 20240626 27.37 164400 -22.45 20241015 100100 27.37 20240626 164400 -22.45 20241015 100100 27.37 20240626 0.32 N 069620 2500 289 억 1083618 N N 298 N 00 N
3 20241118 150605 55 30.00 KOSPI200 의약품 N N N Y 40 N 127000 -4000 5 -3.05 5817894100 46032 125.21 129100 129400 124000 170300 91700 131000 126388.04 9.35 0 7588 137800 134400 131900 128500 126000 133150 127250 290 39300 2500 96940 100 1 11586575 14715 12.09 1.91 12 0.40 10507.00 66469.00 164400 20241015 -22.75 100100 20240626 26.87 164400 -22.75 20241015 100100 26.87 20240626 164400 -22.75 20241015 100100 26.87 20240626 0.32 N 069620 2500 289 억 1083618 N N 195 N 00 N
4 20241118 140607 55 30.00 KOSPI200 의약품 N N N Y 40 N 127600 -3400 5 -2.60 5304158100 42000 114.25 129100 129400 124000 170300 91700 131000 126289.48 9.35 0 8204 137800 134400 131900 128500 126000 133150 127250 290 39300 2500 96940 100 1 11586575 14784 12.14 1.92 12 0.36 10507.00 66469.00 164400 20241015 -22.38 100100 20240626 27.47 164400 -22.38 20241015 100100 27.47 20240626 164400 -22.38 20241015 100100 27.47 20240626 0.32 N 069620 2500 289 억 1083618 N N 195 N 00 N
5 20241118 130605 55 30.00 KOSPI200 의약품 N N N Y 40 N 125700 -5300 5 -4.05 4973424400 39388 107.14 129100 129400 124000 170300 91700 131000 126267.50 9.35 0 7755 137800 134400 131900 128500 126000 133150 127250 290 39300 2500 96940 100 1 11586575 14564 11.96 1.89 12 0.34 10507.00 66469.00 164400 20241015 -23.54 100100 20240626 25.57 164400 -23.54 20241015 100100 25.57 20240626 164400 -23.54 20241015 100100 25.57 20240626 0.32 N 069620 2500 289 억 1083618 N N 195 N 00 N
6 20241118 120607 55 30.00 KOSPI200 의약품 N N N Y 40 N 126900 -4100 5 -3.13 4052864800 32076 87.25 129100 129400 124000 170300 91700 131000 126351.94 9.35 0 4781 137800 134400 131900 128500 126000 133150 127250 290 39300 2500 96940 100 1 11586575 14703 12.08 1.91 12 0.28 10507.00 66469.00 164400 20241015 -22.81 100100 20240626 26.77 164400 -22.81 20241015 100100 26.77 20240626 164400 -22.81 20241015 100100 26.77 20240626 0.32 N 069620 2500 289 억 1083618 N N 195 N 00 N
7 20241118 110606 55 30.00 KOSPI200 의약품 N N N Y 40 N 127500 -3500 5 -2.67 3426067100 27145 73.84 129100 129400 124000 170300 91700 131000 126213.56 9.35 0 3131 137800 134400 131900 128500 126000 133150 127250 290 39300 2500 96940 100 1 11586575 14773 12.13 1.92 12 0.23 10507.00 66469.00 164400 20241015 -22.45 100100 20240626 27.37 164400 -22.45 20241015 100100 27.37 20240626 164400 -22.45 20241015 100100 27.37 20240626 0.32 N 069620 2500 289 억 1083618 N N 195 N 00 N
8 20241118 100601 55 30.00 KOSPI200 의약품 N N N Y 40 N 126700 -4300 5 -3.28 2367406500 18832 51.23 129100 129400 124000 170300 91700 131000 125711.90 9.35 0 769 137800 134400 131900 128500 126000 133150 127250 290 39300 2500 96940 100 1 11586575 14680 12.06 1.91 12 0.16 10507.00 66469.00 164400 20241015 -22.93 100100 20240626 26.57 164400 -22.93 20241015 100100 26.57 20240626 164400 -22.93 20241015 100100 26.57 20240626 0.32 N 069620 2500 289 억 1083618 N N 195 N 00 N
9 20241118 090559 55 30.00 KOSPI200 의약품 N N N Y 40 N 126300 -4700 5 -3.59 368188200 2887 7.85 129100 129400 125900 170300 91700 131000 127533.15 9.35 0 -1290 137800 134400 131900 128500 126000 133150 127250 290 39300 2500 96940 100 1 11586575 14634 12.02 1.90 12 0.02 10507.00 66469.00 164400 20241015 -23.18 100100 20240626 26.17 164400 -23.18 20241015 100100 26.17 20240626 164400 -23.18 20241015 100100 26.17 20240626 0.32 N 069620 2500 289 억 1083618 N N 195 N 00 N
10 20241115 160618 55 30.00 KOSPI200 의약품 N N N Y 40 N 131000 -3800 5 -2.82 4800869100 36540 131.64 132500 135300 129400 175200 94400 134800 131351.61 9.24 0 12725 138933 136866 134733 132666 130533 135800 131600 290 40400 2500 99750 100 1 11586575 15178 12.47 1.97 12 0.32 10507.00 66469.00 164400 20241015 -20.32 100100 20240626 30.87 164400 -20.32 20241015 100100 30.87 20240626 164400 -20.32 20241015 100100 30.87 20240626 0.32 N 069620 2500 289 억 1070637 N N 195 N 00 N
11 20241115 150634 55 30.00 KOSPI200 의약품 N N N Y 40 N 131600 -3200 5 -2.37 4477989300 34077 122.76 132500 135300 129400 175200 94400 134800 131369.51 9.24 0 11774 138933 136866 134733 132666 130533 135800 131600 290 40400 2500 99750 100 1 11586575 15248 12.52 1.98 12 0.29 10507.00 66469.00 164400 20241015 -19.95 100100 20240626 31.47 164400 -19.95 20241015 100100 31.47 20240626 164400 -19.95 20241015 100100 31.47 20240626 0.32 N 069620 2500 289 억 1070637 N N 38 N 00 N
12 20241115 140628 55 30.00 KOSPI200 의약품 N N N Y 40 N 132500 -2300 5 -1.71 4146223400 31567 113.72 132500 135300 129400 175200 94400 134800 131304.47 9.24 0 11531 138933 136866 134733 132666 130533 135800 131600 290 40400 2500 99750 100 1 11586575 15352 12.61 1.99 12 0.27 10507.00 66469.00 164400 20241015 -19.40 100100 20240626 32.37 164400 -19.40 20241015 100100 32.37 20240626 164400 -19.40 20241015 100100 32.37 20240626 0.32 N 069620 2500 289 억 1070637 N N 38 N 00 N