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
207940/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
20241118,160856,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,916000,-21000,5,-2.24,80934194000,88130,31.30,915000,932000,907000,1218000,656000,937000,918361.46,13.30,0,7259,978333,957666,943333,922666,908333,950500,915500,1779,281000,2500,730860,1000,1,71174000,651954,76.01,6.63,12,0.12,12051.00,138119.00,1113000,20241022,-17.70,698000,20231214,31.23,1113000,-17.70,20241022,721000,27.05,20240530,1113000,-17.70,20241022,698000,31.23,20231214,0.08,N,207940,2500,1779 억,,9465873,N,N,578,N,00,N
20241118,150908,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,916000,-21000,5,-2.24,69467460000,75612,26.85,915000,932000,907000,1218000,656000,937000,918735.67,13.30,0,6384,978333,957666,943333,922666,908333,950500,915500,1779,281000,2500,730860,1000,1,71174000,651954,76.01,6.63,12,0.11,12051.00,138119.00,1113000,20241022,-17.70,698000,20231214,31.23,1113000,-17.70,20241022,721000,27.05,20240530,1113000,-17.70,20241022,698000,31.23,20231214,0.08,N,207940,2500,1779 억,,9465873,N,N,84,N,00,N
20241118,140909,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,913000,-24000,5,-2.56,59193529000,64380,22.87,915000,932000,907000,1218000,656000,937000,919439.44,13.30,0,5854,978333,957666,943333,922666,908333,950500,915500,1779,281000,2500,730860,1000,1,71174000,649819,75.76,6.61,12,0.09,12051.00,138119.00,1113000,20241022,-17.97,698000,20231214,30.80,1113000,-17.97,20241022,721000,26.63,20240530,1113000,-17.97,20241022,698000,30.80,20231214,0.08,N,207940,2500,1779 억,,9465873,N,N,84,N,00,N
20241118,130905,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,916000,-21000,5,-2.24,49757699000,54081,19.21,915000,932000,907000,1218000,656000,937000,920058.47,13.30,0,4749,978333,957666,943333,922666,908333,950500,915500,1779,281000,2500,730860,1000,1,71174000,651954,76.01,6.63,12,0.08,12051.00,138119.00,1113000,20241022,-17.70,698000,20231214,31.23,1113000,-17.70,20241022,721000,27.05,20240530,1113000,-17.70,20241022,698000,31.23,20231214,0.08,N,207940,2500,1779 억,,9465873,N,N,84,N,00,N
20241118,120908,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,924000,-13000,5,-1.39,42261611000,45929,16.31,915000,932000,907000,1218000,656000,937000,920150.54,13.30,0,5001,978333,957666,943333,922666,908333,950500,915500,1779,281000,2500,730860,1000,1,71174000,657648,76.67,6.69,12,0.06,12051.00,138119.00,1113000,20241022,-16.98,698000,20231214,32.38,1113000,-16.98,20241022,721000,28.16,20240530,1113000,-16.98,20241022,698000,32.38,20231214,0.08,N,207940,2500,1779 억,,9465873,N,N,84,N,00,N
20241118,110908,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,925000,-12000,5,-1.28,37587080000,40874,14.52,915000,932000,907000,1218000,656000,937000,919583.66,13.30,0,4023,978333,957666,943333,922666,908333,950500,915500,1779,281000,2500,730860,1000,1,71174000,658360,76.76,6.70,12,0.06,12051.00,138119.00,1113000,20241022,-16.89,698000,20231214,32.52,1113000,-16.89,20241022,721000,28.29,20240530,1113000,-16.89,20241022,698000,32.52,20231214,0.08,N,207940,2500,1779 억,,9465873,N,N,84,N,00,N
20241118,100856,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,929000,-8000,5,-0.85,28272505000,30825,10.95,915000,929000,907000,1218000,656000,937000,917193.36,13.30,0,2605,978333,957666,943333,922666,908333,950500,915500,1779,281000,2500,730860,1000,1,71174000,661206,77.09,6.73,12,0.04,12051.00,138119.00,1113000,20241022,-16.53,698000,20231214,33.09,1113000,-16.53,20241022,721000,28.85,20240530,1113000,-16.53,20241022,698000,33.09,20231214,0.08,N,207940,2500,1779 억,,9465873,N,N,84,N,00,N
20241118,090856,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,912000,-25000,5,-2.67,9854784000,10773,3.83,915000,926000,908000,1218000,656000,937000,914764.85,13.30,0,-2028,978333,957666,943333,922666,908333,950500,915500,1779,281000,2500,730860,1000,1,71174000,649107,75.68,6.60,12,0.02,12051.00,138119.00,1113000,20241022,-18.06,698000,20231214,30.66,1113000,-18.06,20241022,721000,26.49,20240530,1113000,-18.06,20241022,698000,30.66,20231214,0.08,N,207940,2500,1779 억,,9465873,N,N,84,N,00,N
20241115,160928,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,937000,-20000,5,-2.09,56983061000,60456,78.27,956000,964000,929000,1244000,670000,957000,942563.28,13.31,0,-3395,986333,971666,957333,942666,928333,979000,950000,1779,287000,2500,746460,1000,1,71174000,666900,77.75,6.78,12,0.08,12051.00,138119.00,1113000,20241022,-15.81,698000,20231214,34.24,1113000,-15.81,20241022,721000,29.96,20240530,1113000,-15.81,20241022,698000,34.24,20231214,0.09,N,207940,2500,1779 억,,9469706,N,N,84,N,00,N
20241115,150955,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,943000,-14000,5,-1.46,49068957000,52027,67.35,956000,964000,929000,1244000,670000,957000,943138.22,13.31,0,-3095,986333,971666,957333,942666,928333,979000,950000,1779,287000,2500,746460,1000,1,71174000,671171,78.25,6.83,12,0.07,12051.00,138119.00,1113000,20241022,-15.27,698000,20231214,35.10,1113000,-15.27,20241022,721000,30.79,20240530,1113000,-15.27,20241022,698000,35.10,20231214,0.09,N,207940,2500,1779 억,,9469706,N,N,140,N,00,N
20241115,140945,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,945000,-12000,5,-1.25,43958214000,46607,60.34,956000,964000,929000,1244000,670000,957000,943161.10,13.31,0,-3007,986333,971666,957333,942666,928333,979000,950000,1779,287000,2500,746460,1000,1,71174000,672594,78.42,6.84,12,0.07,12051.00,138119.00,1113000,20241022,-15.09,698000,20231214,35.39,1113000,-15.09,20241022,721000,31.07,20240530,1113000,-15.09,20241022,698000,35.39,20231214,0.09,N,207940,2500,1779 억,,9469706,N,N,140,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 160856 55 20.00 KOSPI200 의약품 N N N Y 40 Y 916000 -21000 5 -2.24 80934194000 88130 31.30 915000 932000 907000 1218000 656000 937000 918361.46 13.30 0 7259 978333 957666 943333 922666 908333 950500 915500 1779 281000 2500 730860 1000 1 71174000 651954 76.01 6.63 12 0.12 12051.00 138119.00 1113000 20241022 -17.70 698000 20231214 31.23 1113000 -17.70 20241022 721000 27.05 20240530 1113000 -17.70 20241022 698000 31.23 20231214 0.08 N 207940 2500 1779 억 9465873 N N 578 N 00 N
3 20241118 150908 55 20.00 KOSPI200 의약품 N N N Y 40 Y 916000 -21000 5 -2.24 69467460000 75612 26.85 915000 932000 907000 1218000 656000 937000 918735.67 13.30 0 6384 978333 957666 943333 922666 908333 950500 915500 1779 281000 2500 730860 1000 1 71174000 651954 76.01 6.63 12 0.11 12051.00 138119.00 1113000 20241022 -17.70 698000 20231214 31.23 1113000 -17.70 20241022 721000 27.05 20240530 1113000 -17.70 20241022 698000 31.23 20231214 0.08 N 207940 2500 1779 억 9465873 N N 84 N 00 N
4 20241118 140909 55 20.00 KOSPI200 의약품 N N N Y 40 Y 913000 -24000 5 -2.56 59193529000 64380 22.87 915000 932000 907000 1218000 656000 937000 919439.44 13.30 0 5854 978333 957666 943333 922666 908333 950500 915500 1779 281000 2500 730860 1000 1 71174000 649819 75.76 6.61 12 0.09 12051.00 138119.00 1113000 20241022 -17.97 698000 20231214 30.80 1113000 -17.97 20241022 721000 26.63 20240530 1113000 -17.97 20241022 698000 30.80 20231214 0.08 N 207940 2500 1779 억 9465873 N N 84 N 00 N
5 20241118 130905 55 20.00 KOSPI200 의약품 N N N Y 40 Y 916000 -21000 5 -2.24 49757699000 54081 19.21 915000 932000 907000 1218000 656000 937000 920058.47 13.30 0 4749 978333 957666 943333 922666 908333 950500 915500 1779 281000 2500 730860 1000 1 71174000 651954 76.01 6.63 12 0.08 12051.00 138119.00 1113000 20241022 -17.70 698000 20231214 31.23 1113000 -17.70 20241022 721000 27.05 20240530 1113000 -17.70 20241022 698000 31.23 20231214 0.08 N 207940 2500 1779 억 9465873 N N 84 N 00 N
6 20241118 120908 55 20.00 KOSPI200 의약품 N N N Y 40 Y 924000 -13000 5 -1.39 42261611000 45929 16.31 915000 932000 907000 1218000 656000 937000 920150.54 13.30 0 5001 978333 957666 943333 922666 908333 950500 915500 1779 281000 2500 730860 1000 1 71174000 657648 76.67 6.69 12 0.06 12051.00 138119.00 1113000 20241022 -16.98 698000 20231214 32.38 1113000 -16.98 20241022 721000 28.16 20240530 1113000 -16.98 20241022 698000 32.38 20231214 0.08 N 207940 2500 1779 억 9465873 N N 84 N 00 N
7 20241118 110908 55 20.00 KOSPI200 의약품 N N N Y 40 Y 925000 -12000 5 -1.28 37587080000 40874 14.52 915000 932000 907000 1218000 656000 937000 919583.66 13.30 0 4023 978333 957666 943333 922666 908333 950500 915500 1779 281000 2500 730860 1000 1 71174000 658360 76.76 6.70 12 0.06 12051.00 138119.00 1113000 20241022 -16.89 698000 20231214 32.52 1113000 -16.89 20241022 721000 28.29 20240530 1113000 -16.89 20241022 698000 32.52 20231214 0.08 N 207940 2500 1779 억 9465873 N N 84 N 00 N
8 20241118 100856 55 20.00 KOSPI200 의약품 N N N Y 40 Y 929000 -8000 5 -0.85 28272505000 30825 10.95 915000 929000 907000 1218000 656000 937000 917193.36 13.30 0 2605 978333 957666 943333 922666 908333 950500 915500 1779 281000 2500 730860 1000 1 71174000 661206 77.09 6.73 12 0.04 12051.00 138119.00 1113000 20241022 -16.53 698000 20231214 33.09 1113000 -16.53 20241022 721000 28.85 20240530 1113000 -16.53 20241022 698000 33.09 20231214 0.08 N 207940 2500 1779 억 9465873 N N 84 N 00 N
9 20241118 090856 55 20.00 KOSPI200 의약품 N N N Y 40 Y 912000 -25000 5 -2.67 9854784000 10773 3.83 915000 926000 908000 1218000 656000 937000 914764.85 13.30 0 -2028 978333 957666 943333 922666 908333 950500 915500 1779 281000 2500 730860 1000 1 71174000 649107 75.68 6.60 12 0.02 12051.00 138119.00 1113000 20241022 -18.06 698000 20231214 30.66 1113000 -18.06 20241022 721000 26.49 20240530 1113000 -18.06 20241022 698000 30.66 20231214 0.08 N 207940 2500 1779 억 9465873 N N 84 N 00 N
10 20241115 160928 55 20.00 KOSPI200 의약품 N N N Y 40 Y 937000 -20000 5 -2.09 56983061000 60456 78.27 956000 964000 929000 1244000 670000 957000 942563.28 13.31 0 -3395 986333 971666 957333 942666 928333 979000 950000 1779 287000 2500 746460 1000 1 71174000 666900 77.75 6.78 12 0.08 12051.00 138119.00 1113000 20241022 -15.81 698000 20231214 34.24 1113000 -15.81 20241022 721000 29.96 20240530 1113000 -15.81 20241022 698000 34.24 20231214 0.09 N 207940 2500 1779 억 9469706 N N 84 N 00 N
11 20241115 150955 55 20.00 KOSPI200 의약품 N N N Y 40 Y 943000 -14000 5 -1.46 49068957000 52027 67.35 956000 964000 929000 1244000 670000 957000 943138.22 13.31 0 -3095 986333 971666 957333 942666 928333 979000 950000 1779 287000 2500 746460 1000 1 71174000 671171 78.25 6.83 12 0.07 12051.00 138119.00 1113000 20241022 -15.27 698000 20231214 35.10 1113000 -15.27 20241022 721000 30.79 20240530 1113000 -15.27 20241022 698000 35.10 20231214 0.09 N 207940 2500 1779 억 9469706 N N 140 N 00 N
12 20241115 140945 55 20.00 KOSPI200 의약품 N N N Y 40 Y 945000 -12000 5 -1.25 43958214000 46607 60.34 956000 964000 929000 1244000 670000 957000 943161.10 13.31 0 -3007 986333 971666 957333 942666 928333 979000 950000 1779 287000 2500 746460 1000 1 71174000 672594 78.42 6.84 12 0.07 12051.00 138119.00 1113000 20241022 -15.09 698000 20231214 35.39 1113000 -15.09 20241022 721000 31.07 20240530 1113000 -15.09 20241022 698000 35.39 20231214 0.09 N 207940 2500 1779 억 9469706 N N 140 N 00 N