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
234080/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
20241118,160928,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11330,-60,5,-0.53,287663460,25301,50.41,11300,11450,11220,14800,7980,11390,11369.67,3.17,0,884,11616,11502,11276,11162,10936,11560,11220,396,3410,2500,8650,10,1,15834554,1794,6.38,1.08,12,0.16,1777.00,10492.00,13550,20240219,-16.38,10750,20240805,5.40,13550,-16.38,20240219,10750,5.40,20240805,13550,-16.38,20240219,10750,5.40,20240805,0.41,N,234080,2500,395 억,,502123,N,N,6,N,00,N
20241118,150940,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11360,-30,5,-0.26,273886470,24086,47.99,11300,11450,11220,14800,7980,11390,11371.19,3.17,0,1065,11616,11502,11276,11162,10936,11560,11220,396,3410,2500,8650,10,1,15834554,1799,6.39,1.08,12,0.15,1777.00,10492.00,13550,20240219,-16.16,10750,20240805,5.67,13550,-16.16,20240219,10750,5.67,20240805,13550,-16.16,20240219,10750,5.67,20240805,0.41,N,234080,2500,395 억,,502123,N,N,0,N,00,N
20241118,140942,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11380,-10,5,-0.09,224496580,19745,39.34,11300,11450,11220,14800,7980,11390,11369.79,3.17,0,1176,11616,11502,11276,11162,10936,11560,11220,396,3410,2500,8650,10,1,15834554,1802,6.40,1.08,12,0.12,1777.00,10492.00,13550,20240219,-16.01,10750,20240805,5.86,13550,-16.01,20240219,10750,5.86,20240805,13550,-16.01,20240219,10750,5.86,20240805,0.41,N,234080,2500,395 억,,502123,N,N,0,N,00,N
20241118,130935,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11390,0,3,0.00,206917150,18199,36.26,11300,11450,11220,14800,7980,11390,11369.70,3.17,0,1135,11616,11502,11276,11162,10936,11560,11220,396,3410,2500,8650,10,1,15834554,1804,6.41,1.09,12,0.11,1777.00,10492.00,13550,20240219,-15.94,10750,20240805,5.95,13550,-15.94,20240219,10750,5.95,20240805,13550,-15.94,20240219,10750,5.95,20240805,0.41,N,234080,2500,395 억,,502123,N,N,0,N,00,N
20241118,120939,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11420,30,2,0.26,147014840,12937,25.78,11300,11450,11220,14800,7980,11390,11363.91,3.17,0,1764,11616,11502,11276,11162,10936,11560,11220,396,3410,2500,8650,10,1,15834554,1808,6.43,1.09,12,0.08,1777.00,10492.00,13550,20240219,-15.72,10750,20240805,6.23,13550,-15.72,20240219,10750,6.23,20240805,13550,-15.72,20240219,10750,6.23,20240805,0.41,N,234080,2500,395 억,,502123,N,N,0,N,00,N
20241118,110940,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11370,-20,5,-0.18,114101010,10050,20.03,11300,11430,11220,14800,7980,11390,11353.33,3.17,0,1815,11616,11502,11276,11162,10936,11560,11220,396,3410,2500,8650,10,1,15834554,1800,6.40,1.08,12,0.06,1777.00,10492.00,13550,20240219,-16.09,10750,20240805,5.77,13550,-16.09,20240219,10750,5.77,20240805,13550,-16.09,20240219,10750,5.77,20240805,0.41,N,234080,2500,395 억,,502123,N,N,0,N,00,N
20241118,100928,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11420,30,2,0.26,96107630,8470,16.88,11300,11430,11220,14800,7980,11390,11346.83,3.17,0,2035,11616,11502,11276,11162,10936,11560,11220,396,3410,2500,8650,10,1,15834554,1808,6.43,1.09,12,0.05,1777.00,10492.00,13550,20240219,-15.72,10750,20240805,6.23,13550,-15.72,20240219,10750,6.23,20240805,13550,-15.72,20240219,10750,6.23,20240805,0.41,N,234080,2500,395 억,,502123,N,N,0,N,00,N
20241118,090928,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11300,-90,5,-0.79,14055570,1249,2.49,11300,11300,11220,14800,7980,11390,11253.46,3.17,0,115,11616,11502,11276,11162,10936,11560,11220,396,3410,2500,8650,10,1,15834554,1789,6.36,1.08,12,0.01,1777.00,10492.00,13550,20240219,-16.61,10750,20240805,5.12,13550,-16.61,20240219,10750,5.12,20240805,13550,-16.61,20240219,10750,5.12,20240805,0.41,N,234080,2500,395 억,,502123,N,N,0,N,00,N
20241115,161001,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11390,200,2,1.79,562683110,50187,140.86,11080,11390,11050,14540,7840,11190,11211.52,3.16,0,1258,11350,11270,11110,11030,10870,11310,11070,396,3350,2500,8500,10,1,15834554,1804,6.41,1.09,12,0.32,1777.00,10492.00,13550,20240219,-15.94,10750,20240805,5.95,13550,-15.94,20240219,10750,5.95,20240805,13550,-15.94,20240219,10750,5.95,20240805,0.43,N,234080,2500,395 억,,500116,N,N,0,N,00,N
20241115,151032,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11350,160,2,1.43,536307510,47868,134.35,11080,11380,11050,14540,7840,11190,11203.88,3.16,0,1325,11350,11270,11110,11030,10870,11310,11070,396,3350,2500,8500,10,1,15834554,1797,6.39,1.08,12,0.30,1777.00,10492.00,13550,20240219,-16.24,10750,20240805,5.58,13550,-16.24,20240219,10750,5.58,20240805,13550,-16.24,20240219,10750,5.58,20240805,0.43,N,234080,2500,395 억,,500116,N,N,0,N,00,N
20241115,141020,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11360,170,2,1.52,483037060,43176,121.18,11080,11380,11050,14540,7840,11190,11187.63,3.16,0,1179,11350,11270,11110,11030,10870,11310,11070,396,3350,2500,8500,10,1,15834554,1799,6.39,1.08,12,0.27,1777.00,10492.00,13550,20240219,-16.16,10750,20240805,5.67,13550,-16.16,20240219,10750,5.67,20240805,13550,-16.16,20240219,10750,5.67,20240805,0.43,N,234080,2500,395 억,,500116,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 160928 55 60.00 KOSPI 의약품 N N N Y 60 N 11330 -60 5 -0.53 287663460 25301 50.41 11300 11450 11220 14800 7980 11390 11369.67 3.17 0 884 11616 11502 11276 11162 10936 11560 11220 396 3410 2500 8650 10 1 15834554 1794 6.38 1.08 12 0.16 1777.00 10492.00 13550 20240219 -16.38 10750 20240805 5.40 13550 -16.38 20240219 10750 5.40 20240805 13550 -16.38 20240219 10750 5.40 20240805 0.41 N 234080 2500 395 억 502123 N N 6 N 00 N
3 20241118 150940 55 60.00 KOSPI 의약품 N N N Y 60 N 11360 -30 5 -0.26 273886470 24086 47.99 11300 11450 11220 14800 7980 11390 11371.19 3.17 0 1065 11616 11502 11276 11162 10936 11560 11220 396 3410 2500 8650 10 1 15834554 1799 6.39 1.08 12 0.15 1777.00 10492.00 13550 20240219 -16.16 10750 20240805 5.67 13550 -16.16 20240219 10750 5.67 20240805 13550 -16.16 20240219 10750 5.67 20240805 0.41 N 234080 2500 395 억 502123 N N 0 N 00 N
4 20241118 140942 55 60.00 KOSPI 의약품 N N N Y 60 N 11380 -10 5 -0.09 224496580 19745 39.34 11300 11450 11220 14800 7980 11390 11369.79 3.17 0 1176 11616 11502 11276 11162 10936 11560 11220 396 3410 2500 8650 10 1 15834554 1802 6.40 1.08 12 0.12 1777.00 10492.00 13550 20240219 -16.01 10750 20240805 5.86 13550 -16.01 20240219 10750 5.86 20240805 13550 -16.01 20240219 10750 5.86 20240805 0.41 N 234080 2500 395 억 502123 N N 0 N 00 N
5 20241118 130935 55 60.00 KOSPI 의약품 N N N Y 60 N 11390 0 3 0.00 206917150 18199 36.26 11300 11450 11220 14800 7980 11390 11369.70 3.17 0 1135 11616 11502 11276 11162 10936 11560 11220 396 3410 2500 8650 10 1 15834554 1804 6.41 1.09 12 0.11 1777.00 10492.00 13550 20240219 -15.94 10750 20240805 5.95 13550 -15.94 20240219 10750 5.95 20240805 13550 -15.94 20240219 10750 5.95 20240805 0.41 N 234080 2500 395 억 502123 N N 0 N 00 N
6 20241118 120939 55 60.00 KOSPI 의약품 N N N Y 60 N 11420 30 2 0.26 147014840 12937 25.78 11300 11450 11220 14800 7980 11390 11363.91 3.17 0 1764 11616 11502 11276 11162 10936 11560 11220 396 3410 2500 8650 10 1 15834554 1808 6.43 1.09 12 0.08 1777.00 10492.00 13550 20240219 -15.72 10750 20240805 6.23 13550 -15.72 20240219 10750 6.23 20240805 13550 -15.72 20240219 10750 6.23 20240805 0.41 N 234080 2500 395 억 502123 N N 0 N 00 N
7 20241118 110940 55 60.00 KOSPI 의약품 N N N Y 60 N 11370 -20 5 -0.18 114101010 10050 20.03 11300 11430 11220 14800 7980 11390 11353.33 3.17 0 1815 11616 11502 11276 11162 10936 11560 11220 396 3410 2500 8650 10 1 15834554 1800 6.40 1.08 12 0.06 1777.00 10492.00 13550 20240219 -16.09 10750 20240805 5.77 13550 -16.09 20240219 10750 5.77 20240805 13550 -16.09 20240219 10750 5.77 20240805 0.41 N 234080 2500 395 억 502123 N N 0 N 00 N
8 20241118 100928 55 60.00 KOSPI 의약품 N N N Y 60 N 11420 30 2 0.26 96107630 8470 16.88 11300 11430 11220 14800 7980 11390 11346.83 3.17 0 2035 11616 11502 11276 11162 10936 11560 11220 396 3410 2500 8650 10 1 15834554 1808 6.43 1.09 12 0.05 1777.00 10492.00 13550 20240219 -15.72 10750 20240805 6.23 13550 -15.72 20240219 10750 6.23 20240805 13550 -15.72 20240219 10750 6.23 20240805 0.41 N 234080 2500 395 억 502123 N N 0 N 00 N
9 20241118 090928 55 60.00 KOSPI 의약품 N N N Y 60 N 11300 -90 5 -0.79 14055570 1249 2.49 11300 11300 11220 14800 7980 11390 11253.46 3.17 0 115 11616 11502 11276 11162 10936 11560 11220 396 3410 2500 8650 10 1 15834554 1789 6.36 1.08 12 0.01 1777.00 10492.00 13550 20240219 -16.61 10750 20240805 5.12 13550 -16.61 20240219 10750 5.12 20240805 13550 -16.61 20240219 10750 5.12 20240805 0.41 N 234080 2500 395 억 502123 N N 0 N 00 N
10 20241115 161001 55 60.00 KOSPI 의약품 N N N Y 60 N 11390 200 2 1.79 562683110 50187 140.86 11080 11390 11050 14540 7840 11190 11211.52 3.16 0 1258 11350 11270 11110 11030 10870 11310 11070 396 3350 2500 8500 10 1 15834554 1804 6.41 1.09 12 0.32 1777.00 10492.00 13550 20240219 -15.94 10750 20240805 5.95 13550 -15.94 20240219 10750 5.95 20240805 13550 -15.94 20240219 10750 5.95 20240805 0.43 N 234080 2500 395 억 500116 N N 0 N 00 N
11 20241115 151032 55 60.00 KOSPI 의약품 N N N Y 60 N 11350 160 2 1.43 536307510 47868 134.35 11080 11380 11050 14540 7840 11190 11203.88 3.16 0 1325 11350 11270 11110 11030 10870 11310 11070 396 3350 2500 8500 10 1 15834554 1797 6.39 1.08 12 0.30 1777.00 10492.00 13550 20240219 -16.24 10750 20240805 5.58 13550 -16.24 20240219 10750 5.58 20240805 13550 -16.24 20240219 10750 5.58 20240805 0.43 N 234080 2500 395 억 500116 N N 0 N 00 N
12 20241115 141020 55 60.00 KOSPI 의약품 N N N Y 60 N 11360 170 2 1.52 483037060 43176 121.18 11080 11380 11050 14540 7840 11190 11187.63 3.16 0 1179 11350 11270 11110 11030 10870 11310 11070 396 3350 2500 8500 10 1 15834554 1799 6.39 1.08 12 0.27 1777.00 10492.00 13550 20240219 -16.16 10750 20240805 5.67 13550 -16.16 20240219 10750 5.67 20240805 13550 -16.16 20240219 10750 5.67 20240805 0.43 N 234080 2500 395 억 500116 N N 0 N 00 N