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
170900/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
20241118,160824,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,65500,-2800,5,-4.10,1828783900,27758,193.56,67200,67700,65000,88700,47900,68300,65883.62,20.95,0,-2427,70633,69466,67833,66666,65033,70050,67250,458,20400,5000,50540,100,1,9168512,6005,51.74,0.86,12,0.30,1266.00,76125.00,88000,20240307,-25.57,53758,20231120,21.84,88000,-25.57,20240307,59900,9.35,20240614,88000,-25.57,20240307,54800,19.53,20231120,0.52,N,170900,5000,458 억,,1920805,N,N,38,N,00,N
20241118,150834,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,65100,-3200,5,-4.69,1716932900,26045,181.61,67200,67700,65000,88700,47900,68300,65921.69,20.95,0,-2028,70633,69466,67833,66666,65033,70050,67250,458,20400,5000,50540,100,1,9168512,5969,51.42,0.86,12,0.28,1266.00,76125.00,88000,20240307,-26.02,53758,20231120,21.10,88000,-26.02,20240307,59900,8.68,20240614,88000,-26.02,20240307,54800,18.80,20231120,0.52,N,170900,5000,458 억,,1920805,N,N,4,N,00,N
20241118,140836,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,65500,-2800,5,-4.10,1407420700,21301,148.53,67200,67700,65100,88700,47900,68300,66072.88,20.95,0,-1764,70633,69466,67833,66666,65033,70050,67250,458,20400,5000,50540,100,1,9168512,6005,51.74,0.86,12,0.23,1266.00,76125.00,88000,20240307,-25.57,53758,20231120,21.84,88000,-25.57,20240307,59900,9.35,20240614,88000,-25.57,20240307,54800,19.53,20231120,0.52,N,170900,5000,458 억,,1920805,N,N,4,N,00,N
20241118,130833,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,65200,-3100,5,-4.54,1114616100,16824,117.31,67200,67700,65200,88700,47900,68300,66251.43,20.95,0,-1899,70633,69466,67833,66666,65033,70050,67250,458,20400,5000,50540,100,1,9168512,5978,51.50,0.86,12,0.18,1266.00,76125.00,88000,20240307,-25.91,53758,20231120,21.28,88000,-25.91,20240307,59900,8.85,20240614,88000,-25.91,20240307,54800,18.98,20231120,0.52,N,170900,5000,458 억,,1920805,N,N,4,N,00,N
20241118,120835,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,66300,-2000,5,-2.93,644133200,9677,67.48,67200,67700,66100,88700,47900,68300,66563.14,20.95,0,-1299,70633,69466,67833,66666,65033,70050,67250,458,20400,5000,50540,100,1,9168512,6079,52.37,0.87,12,0.11,1266.00,76125.00,88000,20240307,-24.66,53758,20231120,23.33,88000,-24.66,20240307,59900,10.68,20240614,88000,-24.66,20240307,54800,20.99,20231120,0.52,N,170900,5000,458 억,,1920805,N,N,4,N,00,N
20241118,110836,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,66800,-1500,5,-2.20,493750400,7415,51.70,67200,67700,66100,88700,47900,68300,66587.82,20.95,0,-1161,70633,69466,67833,66666,65033,70050,67250,458,20400,5000,50540,100,1,9168512,6125,52.76,0.88,12,0.08,1266.00,76125.00,88000,20240307,-24.09,53758,20231120,24.26,88000,-24.09,20240307,59900,11.52,20240614,88000,-24.09,20240307,54800,21.90,20231120,0.52,N,170900,5000,458 억,,1920805,N,N,4,N,00,N
20241118,100825,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,66700,-1600,5,-2.34,347151500,5220,36.40,67200,67700,66100,88700,47900,68300,66503.77,20.95,0,-1001,70633,69466,67833,66666,65033,70050,67250,458,20400,5000,50540,100,1,9168512,6115,52.69,0.88,12,0.06,1266.00,76125.00,88000,20240307,-24.20,53758,20231120,24.07,88000,-24.20,20240307,59900,11.35,20240614,88000,-24.20,20240307,54800,21.72,20231120,0.52,N,170900,5000,458 억,,1920805,N,N,4,N,00,N
20241118,090825,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,66400,-1900,5,-2.78,88531800,1325,9.24,67200,67700,66400,88700,47900,68300,66815.33,20.95,0,-556,70633,69466,67833,66666,65033,70050,67250,458,20400,5000,50540,100,1,9168512,6088,52.45,0.87,12,0.01,1266.00,76125.00,88000,20240307,-24.55,53758,20231120,23.52,88000,-24.55,20240307,59900,10.85,20240614,88000,-24.55,20240307,54800,21.17,20231120,0.52,N,170900,5000,458 억,,1920805,N,N,4,N,00,N
20241115,160854,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,68300,1800,2,2.71,963329300,14307,71.58,66200,69000,66200,86400,46600,66500,67332.59,20.96,0,-770,70766,68632,67366,65232,63966,68000,64600,458,19900,5000,49210,100,1,9168512,6262,53.95,0.90,12,0.16,1266.00,76125.00,88000,20240307,-22.39,53758,20231120,27.05,88000,-22.39,20240307,59900,14.02,20240614,88000,-22.39,20240307,54800,24.64,20231120,0.51,N,170900,5000,458 억,,1921399,N,N,4,N,00,N
20241115,150919,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,67800,1300,2,1.95,923302500,13720,68.64,66200,69000,66200,86400,46600,66500,67296.10,20.96,0,-510,70766,68632,67366,65232,63966,68000,64600,458,19900,5000,49210,100,1,9168512,6216,53.55,0.89,12,0.15,1266.00,76125.00,88000,20240307,-22.95,53758,20231120,26.12,88000,-22.95,20240307,59900,13.19,20240614,88000,-22.95,20240307,54800,23.72,20231120,0.51,N,170900,5000,458 억,,1921399,N,N,12,N,00,N
20241115,140909,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,68100,1600,2,2.41,842174600,12526,62.67,66200,69000,66200,86400,46600,66500,67234.12,20.96,0,-449,70766,68632,67366,65232,63966,68000,64600,458,19900,5000,49210,100,1,9168512,6244,53.79,0.89,12,0.14,1266.00,76125.00,88000,20240307,-22.61,53758,20231120,26.68,88000,-22.61,20240307,59900,13.69,20240614,88000,-22.61,20240307,54800,24.27,20231120,0.51,N,170900,5000,458 억,,1921399,N,N,12,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 160824 55 60.00 KOSPI 의약품 N N N Y 60 N 65500 -2800 5 -4.10 1828783900 27758 193.56 67200 67700 65000 88700 47900 68300 65883.62 20.95 0 -2427 70633 69466 67833 66666 65033 70050 67250 458 20400 5000 50540 100 1 9168512 6005 51.74 0.86 12 0.30 1266.00 76125.00 88000 20240307 -25.57 53758 20231120 21.84 88000 -25.57 20240307 59900 9.35 20240614 88000 -25.57 20240307 54800 19.53 20231120 0.52 N 170900 5000 458 억 1920805 N N 38 N 00 N
3 20241118 150834 55 60.00 KOSPI 의약품 N N N Y 60 N 65100 -3200 5 -4.69 1716932900 26045 181.61 67200 67700 65000 88700 47900 68300 65921.69 20.95 0 -2028 70633 69466 67833 66666 65033 70050 67250 458 20400 5000 50540 100 1 9168512 5969 51.42 0.86 12 0.28 1266.00 76125.00 88000 20240307 -26.02 53758 20231120 21.10 88000 -26.02 20240307 59900 8.68 20240614 88000 -26.02 20240307 54800 18.80 20231120 0.52 N 170900 5000 458 억 1920805 N N 4 N 00 N
4 20241118 140836 55 60.00 KOSPI 의약품 N N N Y 60 N 65500 -2800 5 -4.10 1407420700 21301 148.53 67200 67700 65100 88700 47900 68300 66072.88 20.95 0 -1764 70633 69466 67833 66666 65033 70050 67250 458 20400 5000 50540 100 1 9168512 6005 51.74 0.86 12 0.23 1266.00 76125.00 88000 20240307 -25.57 53758 20231120 21.84 88000 -25.57 20240307 59900 9.35 20240614 88000 -25.57 20240307 54800 19.53 20231120 0.52 N 170900 5000 458 억 1920805 N N 4 N 00 N
5 20241118 130833 55 60.00 KOSPI 의약품 N N N Y 60 N 65200 -3100 5 -4.54 1114616100 16824 117.31 67200 67700 65200 88700 47900 68300 66251.43 20.95 0 -1899 70633 69466 67833 66666 65033 70050 67250 458 20400 5000 50540 100 1 9168512 5978 51.50 0.86 12 0.18 1266.00 76125.00 88000 20240307 -25.91 53758 20231120 21.28 88000 -25.91 20240307 59900 8.85 20240614 88000 -25.91 20240307 54800 18.98 20231120 0.52 N 170900 5000 458 억 1920805 N N 4 N 00 N
6 20241118 120835 55 60.00 KOSPI 의약품 N N N Y 60 N 66300 -2000 5 -2.93 644133200 9677 67.48 67200 67700 66100 88700 47900 68300 66563.14 20.95 0 -1299 70633 69466 67833 66666 65033 70050 67250 458 20400 5000 50540 100 1 9168512 6079 52.37 0.87 12 0.11 1266.00 76125.00 88000 20240307 -24.66 53758 20231120 23.33 88000 -24.66 20240307 59900 10.68 20240614 88000 -24.66 20240307 54800 20.99 20231120 0.52 N 170900 5000 458 억 1920805 N N 4 N 00 N
7 20241118 110836 55 60.00 KOSPI 의약품 N N N Y 60 N 66800 -1500 5 -2.20 493750400 7415 51.70 67200 67700 66100 88700 47900 68300 66587.82 20.95 0 -1161 70633 69466 67833 66666 65033 70050 67250 458 20400 5000 50540 100 1 9168512 6125 52.76 0.88 12 0.08 1266.00 76125.00 88000 20240307 -24.09 53758 20231120 24.26 88000 -24.09 20240307 59900 11.52 20240614 88000 -24.09 20240307 54800 21.90 20231120 0.52 N 170900 5000 458 억 1920805 N N 4 N 00 N
8 20241118 100825 55 60.00 KOSPI 의약품 N N N Y 60 N 66700 -1600 5 -2.34 347151500 5220 36.40 67200 67700 66100 88700 47900 68300 66503.77 20.95 0 -1001 70633 69466 67833 66666 65033 70050 67250 458 20400 5000 50540 100 1 9168512 6115 52.69 0.88 12 0.06 1266.00 76125.00 88000 20240307 -24.20 53758 20231120 24.07 88000 -24.20 20240307 59900 11.35 20240614 88000 -24.20 20240307 54800 21.72 20231120 0.52 N 170900 5000 458 억 1920805 N N 4 N 00 N
9 20241118 090825 55 60.00 KOSPI 의약품 N N N Y 60 N 66400 -1900 5 -2.78 88531800 1325 9.24 67200 67700 66400 88700 47900 68300 66815.33 20.95 0 -556 70633 69466 67833 66666 65033 70050 67250 458 20400 5000 50540 100 1 9168512 6088 52.45 0.87 12 0.01 1266.00 76125.00 88000 20240307 -24.55 53758 20231120 23.52 88000 -24.55 20240307 59900 10.85 20240614 88000 -24.55 20240307 54800 21.17 20231120 0.52 N 170900 5000 458 억 1920805 N N 4 N 00 N
10 20241115 160854 55 60.00 KOSPI 의약품 N N N Y 60 N 68300 1800 2 2.71 963329300 14307 71.58 66200 69000 66200 86400 46600 66500 67332.59 20.96 0 -770 70766 68632 67366 65232 63966 68000 64600 458 19900 5000 49210 100 1 9168512 6262 53.95 0.90 12 0.16 1266.00 76125.00 88000 20240307 -22.39 53758 20231120 27.05 88000 -22.39 20240307 59900 14.02 20240614 88000 -22.39 20240307 54800 24.64 20231120 0.51 N 170900 5000 458 억 1921399 N N 4 N 00 N
11 20241115 150919 55 60.00 KOSPI 의약품 N N N Y 60 N 67800 1300 2 1.95 923302500 13720 68.64 66200 69000 66200 86400 46600 66500 67296.10 20.96 0 -510 70766 68632 67366 65232 63966 68000 64600 458 19900 5000 49210 100 1 9168512 6216 53.55 0.89 12 0.15 1266.00 76125.00 88000 20240307 -22.95 53758 20231120 26.12 88000 -22.95 20240307 59900 13.19 20240614 88000 -22.95 20240307 54800 23.72 20231120 0.51 N 170900 5000 458 억 1921399 N N 12 N 00 N
12 20241115 140909 55 60.00 KOSPI 의약품 N N N Y 60 N 68100 1600 2 2.41 842174600 12526 62.67 66200 69000 66200 86400 46600 66500 67234.12 20.96 0 -449 70766 68632 67366 65232 63966 68000 64600 458 19900 5000 49210 100 1 9168512 6244 53.79 0.89 12 0.14 1266.00 76125.00 88000 20240307 -22.61 53758 20231120 26.68 88000 -22.61 20240307 59900 13.69 20240614 88000 -22.61 20240307 54800 24.27 20231120 0.51 N 170900 5000 458 억 1921399 N N 12 N 00 N