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

Update 2024-11-26 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-26 18:12:42 +09:00
parent c44b01317d
commit b879ea4c16
2958 changed files with 31893 additions and 2718 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
20241126,160116,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,23650,-500,5,-2.07,2144888650,90549,95.06,24150,24300,23500,31350,16950,24150,23687.81,7.75,0,-5737,25083,24616,24183,23716,23283,24850,23950,582,7200,2500,16900,50,1,23285930,5507,16.00,2.13,12,0.39,1478.00,11091.00,38500,20240111,-38.57,23200,20241115,1.94,38500,-38.57,20240111,23200,1.94,20241115,38950,-39.28,20231221,23200,1.94,20241115,1.73,N,001060,2500,582 억,,1805699,N,N,88,N,00,N
20241126,150116,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,23650,-500,5,-2.07,2001602050,84495,88.70,24150,24300,23500,31350,16950,24150,23689.00,7.75,0,-6131,25083,24616,24183,23716,23283,24850,23950,582,7200,2500,16900,50,1,23285930,5507,16.00,2.13,12,0.36,1478.00,11091.00,38500,20240111,-38.57,23200,20241115,1.94,38500,-38.57,20240111,23200,1.94,20241115,38950,-39.28,20231221,23200,1.94,20241115,1.73,N,001060,2500,582 억,,1805699,N,N,484,N,00,N
20241126,140116,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,23600,-550,5,-2.28,1610402700,67920,71.30,24150,24300,23500,31350,16950,24150,23710.29,7.75,0,-2650,25083,24616,24183,23716,23283,24850,23950,582,7200,2500,16900,50,1,23285930,5495,15.97,2.13,12,0.29,1478.00,11091.00,38500,20240111,-38.70,23200,20241115,1.72,38500,-38.70,20240111,23200,1.72,20241115,38950,-39.41,20231221,23200,1.72,20241115,1.73,N,001060,2500,582 억,,1805699,N,N,484,N,00,N
20241126,130117,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,23650,-500,5,-2.07,1429349200,60250,63.25,24150,24300,23500,31350,16950,24150,23723.64,7.75,0,-2785,25083,24616,24183,23716,23283,24850,23950,582,7200,2500,16900,50,1,23285930,5507,16.00,2.13,12,0.26,1478.00,11091.00,38500,20240111,-38.57,23200,20241115,1.94,38500,-38.57,20240111,23200,1.94,20241115,38950,-39.28,20231221,23200,1.94,20241115,1.73,N,001060,2500,582 억,,1805699,N,N,484,N,00,N
20241126,120116,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,23650,-500,5,-2.07,1212191550,51074,53.62,24150,24300,23500,31350,16950,24150,23734.02,7.75,0,443,25083,24616,24183,23716,23283,24850,23950,582,7200,2500,16900,50,1,23285930,5507,16.00,2.13,12,0.22,1478.00,11091.00,38500,20240111,-38.57,23200,20241115,1.94,38500,-38.57,20240111,23200,1.94,20241115,38950,-39.28,20231221,23200,1.94,20241115,1.73,N,001060,2500,582 억,,1805699,N,N,484,N,00,N
20241126,110116,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,23650,-500,5,-2.07,1053618500,44366,46.58,24150,24300,23500,31350,16950,24150,23748.33,7.75,0,554,25083,24616,24183,23716,23283,24850,23950,582,7200,2500,16900,50,1,23285930,5507,16.00,2.13,12,0.19,1478.00,11091.00,38500,20240111,-38.57,23200,20241115,1.94,38500,-38.57,20240111,23200,1.94,20241115,38950,-39.28,20231221,23200,1.94,20241115,1.73,N,001060,2500,582 억,,1805699,N,N,484,N,00,N
20241126,100117,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,23800,-350,5,-1.45,436261400,18236,19.14,24150,24300,23700,31350,16950,24150,23923.09,7.75,0,-1611,25083,24616,24183,23716,23283,24850,23950,582,7200,2500,16900,50,1,23285930,5542,16.10,2.15,12,0.08,1478.00,11091.00,38500,20240111,-38.18,23200,20241115,2.59,38500,-38.18,20240111,23200,2.59,20241115,38950,-38.90,20231221,23200,2.59,20241115,1.73,N,001060,2500,582 억,,1805699,N,N,484,N,00,N
20241126,090116,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,24300,150,2,0.62,9279500,384,0.40,24150,24300,24150,31350,16950,24150,24165.36,7.75,0,37,25083,24616,24183,23716,23283,24850,23950,582,7200,2500,16900,50,1,23285930,5658,16.44,2.19,12,0.00,1478.00,11091.00,38500,20240111,-36.88,23200,20241115,4.74,38500,-36.88,20240111,23200,4.74,20241115,38950,-37.61,20231221,23200,4.74,20241115,1.73,N,001060,2500,582 억,,1805699,N,N,484,N,00,N
20241125,160115,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,24150,450,2,1.90,2292191750,94744,195.19,23750,24650,23750,30800,16600,23700,24193.53,7.67,0,14889,24100,23900,23750,23550,23400,23825,23475,582,7100,2500,16590,50,1,23285930,5624,16.34,2.18,12,0.41,1478.00,11091.00,38500,20240111,-37.27,23200,20241115,4.09,38500,-37.27,20240111,23200,4.09,20241115,38950,-38.00,20231221,23200,4.09,20241115,1.72,N,001060,2500,582 억,,1786678,N,N,484,N,00,N
20241125,150116,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,24000,300,2,1.27,2091191400,86422,178.05,23750,24650,23750,30800,16600,23700,24197.44,7.67,0,14916,24100,23900,23750,23550,23400,23825,23475,582,7100,2500,16590,50,1,23285930,5589,16.24,2.16,12,0.37,1478.00,11091.00,38500,20240111,-37.66,23200,20241115,3.45,38500,-37.66,20240111,23200,3.45,20241115,38950,-38.38,20231221,23200,3.45,20241115,1.72,N,001060,2500,582 억,,1786678,N,N,22,N,00,N
20241125,140117,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,24200,500,2,2.11,1876553750,77494,159.65,23750,24650,23750,30800,16600,23700,24215.47,7.67,0,12890,24100,23900,23750,23550,23400,23825,23475,582,7100,2500,16590,50,1,23285930,5635,16.37,2.18,12,0.33,1478.00,11091.00,38500,20240111,-37.14,23200,20241115,4.31,38500,-37.14,20240111,23200,4.31,20241115,38950,-37.87,20231221,23200,4.31,20241115,1.72,N,001060,2500,582 억,,1786678,N,N,22,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 20241126 160116 55 40.00 KOSPI 의약품 N N N Y 40 N 23650 -500 5 -2.07 2144888650 90549 95.06 24150 24300 23500 31350 16950 24150 23687.81 7.75 0 -5737 25083 24616 24183 23716 23283 24850 23950 582 7200 2500 16900 50 1 23285930 5507 16.00 2.13 12 0.39 1478.00 11091.00 38500 20240111 -38.57 23200 20241115 1.94 38500 -38.57 20240111 23200 1.94 20241115 38950 -39.28 20231221 23200 1.94 20241115 1.73 N 001060 2500 582 억 1805699 N N 88 N 00 N
3 20241126 150116 55 40.00 KOSPI 의약품 N N N Y 40 N 23650 -500 5 -2.07 2001602050 84495 88.70 24150 24300 23500 31350 16950 24150 23689.00 7.75 0 -6131 25083 24616 24183 23716 23283 24850 23950 582 7200 2500 16900 50 1 23285930 5507 16.00 2.13 12 0.36 1478.00 11091.00 38500 20240111 -38.57 23200 20241115 1.94 38500 -38.57 20240111 23200 1.94 20241115 38950 -39.28 20231221 23200 1.94 20241115 1.73 N 001060 2500 582 억 1805699 N N 484 N 00 N
4 20241126 140116 55 40.00 KOSPI 의약품 N N N Y 40 N 23600 -550 5 -2.28 1610402700 67920 71.30 24150 24300 23500 31350 16950 24150 23710.29 7.75 0 -2650 25083 24616 24183 23716 23283 24850 23950 582 7200 2500 16900 50 1 23285930 5495 15.97 2.13 12 0.29 1478.00 11091.00 38500 20240111 -38.70 23200 20241115 1.72 38500 -38.70 20240111 23200 1.72 20241115 38950 -39.41 20231221 23200 1.72 20241115 1.73 N 001060 2500 582 억 1805699 N N 484 N 00 N
5 20241126 130117 55 40.00 KOSPI 의약품 N N N Y 40 N 23650 -500 5 -2.07 1429349200 60250 63.25 24150 24300 23500 31350 16950 24150 23723.64 7.75 0 -2785 25083 24616 24183 23716 23283 24850 23950 582 7200 2500 16900 50 1 23285930 5507 16.00 2.13 12 0.26 1478.00 11091.00 38500 20240111 -38.57 23200 20241115 1.94 38500 -38.57 20240111 23200 1.94 20241115 38950 -39.28 20231221 23200 1.94 20241115 1.73 N 001060 2500 582 억 1805699 N N 484 N 00 N
6 20241126 120116 55 40.00 KOSPI 의약품 N N N Y 40 N 23650 -500 5 -2.07 1212191550 51074 53.62 24150 24300 23500 31350 16950 24150 23734.02 7.75 0 443 25083 24616 24183 23716 23283 24850 23950 582 7200 2500 16900 50 1 23285930 5507 16.00 2.13 12 0.22 1478.00 11091.00 38500 20240111 -38.57 23200 20241115 1.94 38500 -38.57 20240111 23200 1.94 20241115 38950 -39.28 20231221 23200 1.94 20241115 1.73 N 001060 2500 582 억 1805699 N N 484 N 00 N
7 20241126 110116 55 40.00 KOSPI 의약품 N N N Y 40 N 23650 -500 5 -2.07 1053618500 44366 46.58 24150 24300 23500 31350 16950 24150 23748.33 7.75 0 554 25083 24616 24183 23716 23283 24850 23950 582 7200 2500 16900 50 1 23285930 5507 16.00 2.13 12 0.19 1478.00 11091.00 38500 20240111 -38.57 23200 20241115 1.94 38500 -38.57 20240111 23200 1.94 20241115 38950 -39.28 20231221 23200 1.94 20241115 1.73 N 001060 2500 582 억 1805699 N N 484 N 00 N
8 20241126 100117 55 40.00 KOSPI 의약품 N N N Y 40 N 23800 -350 5 -1.45 436261400 18236 19.14 24150 24300 23700 31350 16950 24150 23923.09 7.75 0 -1611 25083 24616 24183 23716 23283 24850 23950 582 7200 2500 16900 50 1 23285930 5542 16.10 2.15 12 0.08 1478.00 11091.00 38500 20240111 -38.18 23200 20241115 2.59 38500 -38.18 20240111 23200 2.59 20241115 38950 -38.90 20231221 23200 2.59 20241115 1.73 N 001060 2500 582 억 1805699 N N 484 N 00 N
9 20241126 090116 55 40.00 KOSPI 의약품 N N N Y 40 N 24300 150 2 0.62 9279500 384 0.40 24150 24300 24150 31350 16950 24150 24165.36 7.75 0 37 25083 24616 24183 23716 23283 24850 23950 582 7200 2500 16900 50 1 23285930 5658 16.44 2.19 12 0.00 1478.00 11091.00 38500 20240111 -36.88 23200 20241115 4.74 38500 -36.88 20240111 23200 4.74 20241115 38950 -37.61 20231221 23200 4.74 20241115 1.73 N 001060 2500 582 억 1805699 N N 484 N 00 N
10 20241125 160115 55 40.00 KOSPI 의약품 N N N Y 40 N 24150 450 2 1.90 2292191750 94744 195.19 23750 24650 23750 30800 16600 23700 24193.53 7.67 0 14889 24100 23900 23750 23550 23400 23825 23475 582 7100 2500 16590 50 1 23285930 5624 16.34 2.18 12 0.41 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 1.72 N 001060 2500 582 억 1786678 N N 484 N 00 N
11 20241125 150116 55 40.00 KOSPI 의약품 N N N Y 40 N 24000 300 2 1.27 2091191400 86422 178.05 23750 24650 23750 30800 16600 23700 24197.44 7.67 0 14916 24100 23900 23750 23550 23400 23825 23475 582 7100 2500 16590 50 1 23285930 5589 16.24 2.16 12 0.37 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 1.72 N 001060 2500 582 억 1786678 N N 22 N 00 N
12 20241125 140117 55 40.00 KOSPI 의약품 N N N Y 40 N 24200 500 2 2.11 1876553750 77494 159.65 23750 24650 23750 30800 16600 23700 24215.47 7.67 0 12890 24100 23900 23750 23550 23400 23825 23475 582 7100 2500 16590 50 1 23285930 5635 16.37 2.18 12 0.33 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 1.72 N 001060 2500 582 억 1786678 N N 22 N 00 N