ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-20 2954 top30,price

Browse Source
This commit is contained in:
ened
2024-11-20 18:12:28 +09:00
parent 4282f74448
commit b855cea93a
2954 changed files with 31859 additions and 2711 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001060/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
20241120,160114,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,24350,150,2,0.62,1673365800,69577,167.14,24050,24450,23800,31450,16950,24200,24050.45,7.83,0,-3541,24600,24400,24100,23900,23600,24500,24000,582,7250,2500,16940,50,1,23285930,5670,16.47,2.20,12,0.30,1478.00,11091.00,38500,20240111,-36.75,23200,20241115,4.96,38500,-36.75,20240111,23200,4.96,20241115,38950,-37.48,20231221,23200,4.96,20241115,1.75,N,001060,2500,582 억,,1824214,N,N,113,N,00,N
20241120,150114,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,24150,-50,5,-0.21,1250250650,52111,125.18,24050,24250,23800,31450,16950,24200,23991.95,7.83,0,845,24600,24400,24100,23900,23600,24500,24000,582,7250,2500,16940,50,1,23285930,5624,16.34,2.18,12,0.22,1478.00,11091.00,38500,20240111,-37.27,23200,20241115,4.09,38500,-37.27,20240111,23200,4.09,20241115,38950,-38.00,20231221,23200,4.09,20241115,1.75,N,001060,2500,582 억,,1824214,N,N,215,N,00,N
20241120,140115,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,24150,-50,5,-0.21,1035106550,43160,103.68,24050,24250,23800,31450,16950,24200,23982.86,7.83,0,1335,24600,24400,24100,23900,23600,24500,24000,582,7250,2500,16940,50,1,23285930,5624,16.34,2.18,12,0.19,1478.00,11091.00,38500,20240111,-37.27,23200,20241115,4.09,38500,-37.27,20240111,23200,4.09,20241115,38950,-38.00,20231221,23200,4.09,20241115,1.75,N,001060,2500,582 억,,1824214,N,N,215,N,00,N
20241120,130116,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,24150,-50,5,-0.21,881632350,36815,88.44,24050,24200,23800,31450,16950,24200,23947.43,7.83,0,1297,24600,24400,24100,23900,23600,24500,24000,582,7250,2500,16940,50,1,23285930,5624,16.34,2.18,12,0.16,1478.00,11091.00,38500,20240111,-37.27,23200,20241115,4.09,38500,-37.27,20240111,23200,4.09,20241115,38950,-38.00,20231221,23200,4.09,20241115,1.75,N,001060,2500,582 억,,1824214,N,N,215,N,00,N
20241120,120115,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,24100,-100,5,-0.41,677602750,28340,68.08,24050,24150,23800,31450,16950,24200,23909.46,7.83,0,-2467,24600,24400,24100,23900,23600,24500,24000,582,7250,2500,16940,50,1,23285930,5612,16.31,2.17,12,0.12,1478.00,11091.00,38500,20240111,-37.40,23200,20241115,3.88,38500,-37.40,20240111,23200,3.88,20241115,38950,-38.13,20231221,23200,3.88,20241115,1.75,N,001060,2500,582 억,,1824214,N,N,215,N,00,N
20241120,110115,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,24000,-200,5,-0.83,531312800,22231,53.40,24050,24150,23800,31450,16950,24200,23899.23,7.83,0,-4491,24600,24400,24100,23900,23600,24500,24000,582,7250,2500,16940,50,1,23285930,5589,16.24,2.16,12,0.10,1478.00,11091.00,38500,20240111,-37.66,23200,20241115,3.45,38500,-37.66,20240111,23200,3.45,20241115,38950,-38.38,20231221,23200,3.45,20241115,1.75,N,001060,2500,582 억,,1824214,N,N,215,N,00,N
20241120,100115,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,23900,-300,5,-1.24,384709600,16094,38.66,24050,24150,23800,31450,16950,24200,23903.36,7.83,0,-5382,24600,24400,24100,23900,23600,24500,24000,582,7250,2500,16940,50,1,23285930,5565,16.17,2.15,12,0.07,1478.00,11091.00,38500,20240111,-37.92,23200,20241115,3.02,38500,-37.92,20240111,23200,3.02,20241115,38950,-38.64,20231221,23200,3.02,20241115,1.75,N,001060,2500,582 억,,1824214,N,N,215,N,00,N
20241120,090115,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,24050,-150,5,-0.62,13616800,566,1.36,24050,24050,24050,31450,16950,24200,24050.00,7.83,0,185,24600,24400,24100,23900,23600,24500,24000,582,7250,2500,16940,50,1,23285930,5600,16.27,2.17,12,0.00,1478.00,11091.00,38500,20240111,-37.53,23200,20241115,3.66,38500,-37.53,20240111,23200,3.66,20241115,38950,-38.25,20231221,23200,3.66,20241115,1.75,N,001060,2500,582 억,,1824214,N,N,215,N,00,N
20241119,160114,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,24200,150,2,0.62,995510550,41371,55.54,24150,24300,23800,31250,16850,24050,24062.99,7.85,0,-2977,24550,24300,23900,23650,23250,24425,23775,582,7200,2500,16830,50,1,23285930,5635,16.37,2.18,12,0.18,1478.00,11091.00,38500,20240111,-37.14,23200,20241115,4.31,38500,-37.14,20240111,23200,4.31,20241115,38950,-37.87,20231221,23200,4.31,20241115,1.77,N,001060,2500,582 억,,1827392,N,N,215,N,00,N
20241119,150114,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,24100,50,2,0.21,901007650,37457,50.28,24150,24300,23800,31250,16850,24050,24054.45,7.85,0,-2128,24550,24300,23900,23650,23250,24425,23775,582,7200,2500,16830,50,1,23285930,5612,16.31,2.17,12,0.16,1478.00,11091.00,38500,20240111,-37.40,23200,20241115,3.88,38500,-37.40,20240111,23200,3.88,20241115,38950,-38.13,20231221,23200,3.88,20241115,1.77,N,001060,2500,582 억,,1827392,N,N,161,N,00,N
20241119,140113,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,24000,-50,5,-0.21,742407700,30846,41.41,24150,24300,23800,31250,16850,24050,24068.20,7.85,0,-2387,24550,24300,23900,23650,23250,24425,23775,582,7200,2500,16830,50,1,23285930,5589,16.24,2.16,12,0.13,1478.00,11091.00,38500,20240111,-37.66,23200,20241115,3.45,38500,-37.66,20240111,23200,3.45,20241115,38950,-38.38,20231221,23200,3.45,20241115,1.77,N,001060,2500,582 억,,1827392,N,N,161,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 20241120 160114 55 40.00 KOSPI 의약품 N N N Y 40 N 24350 150 2 0.62 1673365800 69577 167.14 24050 24450 23800 31450 16950 24200 24050.45 7.83 0 -3541 24600 24400 24100 23900 23600 24500 24000 582 7250 2500 16940 50 1 23285930 5670 16.47 2.20 12 0.30 1478.00 11091.00 38500 20240111 -36.75 23200 20241115 4.96 38500 -36.75 20240111 23200 4.96 20241115 38950 -37.48 20231221 23200 4.96 20241115 1.75 N 001060 2500 582 억 1824214 N N 113 N 00 N
3 20241120 150114 55 40.00 KOSPI 의약품 N N N Y 40 N 24150 -50 5 -0.21 1250250650 52111 125.18 24050 24250 23800 31450 16950 24200 23991.95 7.83 0 845 24600 24400 24100 23900 23600 24500 24000 582 7250 2500 16940 50 1 23285930 5624 16.34 2.18 12 0.22 1478.00 11091.00 38500 20240111 -37.27 23200 20241115 4.09 38500 -37.27 20240111 23200 4.09 20241115 38950 -38.00 20231221 23200 4.09 20241115 1.75 N 001060 2500 582 억 1824214 N N 215 N 00 N
4 20241120 140115 55 40.00 KOSPI 의약품 N N N Y 40 N 24150 -50 5 -0.21 1035106550 43160 103.68 24050 24250 23800 31450 16950 24200 23982.86 7.83 0 1335 24600 24400 24100 23900 23600 24500 24000 582 7250 2500 16940 50 1 23285930 5624 16.34 2.18 12 0.19 1478.00 11091.00 38500 20240111 -37.27 23200 20241115 4.09 38500 -37.27 20240111 23200 4.09 20241115 38950 -38.00 20231221 23200 4.09 20241115 1.75 N 001060 2500 582 억 1824214 N N 215 N 00 N
5 20241120 130116 55 40.00 KOSPI 의약품 N N N Y 40 N 24150 -50 5 -0.21 881632350 36815 88.44 24050 24200 23800 31450 16950 24200 23947.43 7.83 0 1297 24600 24400 24100 23900 23600 24500 24000 582 7250 2500 16940 50 1 23285930 5624 16.34 2.18 12 0.16 1478.00 11091.00 38500 20240111 -37.27 23200 20241115 4.09 38500 -37.27 20240111 23200 4.09 20241115 38950 -38.00 20231221 23200 4.09 20241115 1.75 N 001060 2500 582 억 1824214 N N 215 N 00 N
6 20241120 120115 55 40.00 KOSPI 의약품 N N N Y 40 N 24100 -100 5 -0.41 677602750 28340 68.08 24050 24150 23800 31450 16950 24200 23909.46 7.83 0 -2467 24600 24400 24100 23900 23600 24500 24000 582 7250 2500 16940 50 1 23285930 5612 16.31 2.17 12 0.12 1478.00 11091.00 38500 20240111 -37.40 23200 20241115 3.88 38500 -37.40 20240111 23200 3.88 20241115 38950 -38.13 20231221 23200 3.88 20241115 1.75 N 001060 2500 582 억 1824214 N N 215 N 00 N
7 20241120 110115 55 40.00 KOSPI 의약품 N N N Y 40 N 24000 -200 5 -0.83 531312800 22231 53.40 24050 24150 23800 31450 16950 24200 23899.23 7.83 0 -4491 24600 24400 24100 23900 23600 24500 24000 582 7250 2500 16940 50 1 23285930 5589 16.24 2.16 12 0.10 1478.00 11091.00 38500 20240111 -37.66 23200 20241115 3.45 38500 -37.66 20240111 23200 3.45 20241115 38950 -38.38 20231221 23200 3.45 20241115 1.75 N 001060 2500 582 억 1824214 N N 215 N 00 N
8 20241120 100115 55 40.00 KOSPI 의약품 N N N Y 40 N 23900 -300 5 -1.24 384709600 16094 38.66 24050 24150 23800 31450 16950 24200 23903.36 7.83 0 -5382 24600 24400 24100 23900 23600 24500 24000 582 7250 2500 16940 50 1 23285930 5565 16.17 2.15 12 0.07 1478.00 11091.00 38500 20240111 -37.92 23200 20241115 3.02 38500 -37.92 20240111 23200 3.02 20241115 38950 -38.64 20231221 23200 3.02 20241115 1.75 N 001060 2500 582 억 1824214 N N 215 N 00 N
9 20241120 090115 55 40.00 KOSPI 의약품 N N N Y 40 N 24050 -150 5 -0.62 13616800 566 1.36 24050 24050 24050 31450 16950 24200 24050.00 7.83 0 185 24600 24400 24100 23900 23600 24500 24000 582 7250 2500 16940 50 1 23285930 5600 16.27 2.17 12 0.00 1478.00 11091.00 38500 20240111 -37.53 23200 20241115 3.66 38500 -37.53 20240111 23200 3.66 20241115 38950 -38.25 20231221 23200 3.66 20241115 1.75 N 001060 2500 582 억 1824214 N N 215 N 00 N
10 20241119 160114 55 40.00 KOSPI 의약품 N N N Y 40 N 24200 150 2 0.62 995510550 41371 55.54 24150 24300 23800 31250 16850 24050 24062.99 7.85 0 -2977 24550 24300 23900 23650 23250 24425 23775 582 7200 2500 16830 50 1 23285930 5635 16.37 2.18 12 0.18 1478.00 11091.00 38500 20240111 -37.14 23200 20241115 4.31 38500 -37.14 20240111 23200 4.31 20241115 38950 -37.87 20231221 23200 4.31 20241115 1.77 N 001060 2500 582 억 1827392 N N 215 N 00 N
11 20241119 150114 55 40.00 KOSPI 의약품 N N N Y 40 N 24100 50 2 0.21 901007650 37457 50.28 24150 24300 23800 31250 16850 24050 24054.45 7.85 0 -2128 24550 24300 23900 23650 23250 24425 23775 582 7200 2500 16830 50 1 23285930 5612 16.31 2.17 12 0.16 1478.00 11091.00 38500 20240111 -37.40 23200 20241115 3.88 38500 -37.40 20240111 23200 3.88 20241115 38950 -38.13 20231221 23200 3.88 20241115 1.77 N 001060 2500 582 억 1827392 N N 161 N 00 N
12 20241119 140113 55 40.00 KOSPI 의약품 N N N Y 40 N 24000 -50 5 -0.21 742407700 30846 41.41 24150 24300 23800 31250 16850 24050 24068.20 7.85 0 -2387 24550 24300 23900 23650 23250 24425 23775 582 7200 2500 16830 50 1 23285930 5589 16.24 2.16 12 0.13 1478.00 11091.00 38500 20240111 -37.66 23200 20241115 3.45 38500 -37.66 20240111 23200 3.45 20241115 38950 -38.38 20231221 23200 3.45 20241115 1.77 N 001060 2500 582 억 1827392 N N 161 N 00 N