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

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000020/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
20241121,160100,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6690,-50,5,-0.74,200217210,29701,106.23,6760,6800,6690,8760,4720,6740,6741.29,3.30,0,-8012,6846,6792,6746,6692,6646,6790,6690,279,2020,1000,4980,10,1,27931470,1869,6.81,0.50,12,0.11,982.00,13370.00,10760,20240105,-37.83,6350,20241115,5.35,10760,-37.83,20240105,6350,5.35,20241115,10760,-37.83,20240105,6350,5.35,20241115,1.72,N,000020,1000,279 억,,922220,N,N,20,N,00,N
20241121,150100,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6700,-40,5,-0.59,174406330,25846,92.44,6760,6800,6690,8760,4720,6740,6747.90,3.30,0,-6827,6846,6792,6746,6692,6646,6790,6690,279,2020,1000,4980,10,1,27931470,1871,6.82,0.50,12,0.09,982.00,13370.00,10760,20240105,-37.73,6350,20241115,5.51,10760,-37.73,20240105,6350,5.51,20241115,10760,-37.73,20240105,6350,5.51,20241115,1.72,N,000020,1000,279 억,,922220,N,N,39,N,00,N
20241121,140101,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6770,30,2,0.45,121139640,17917,64.08,6760,6800,6730,8760,4720,6740,6761.16,3.30,0,-7053,6846,6792,6746,6692,6646,6790,6690,279,2020,1000,4980,10,1,27931470,1891,6.89,0.51,12,0.06,982.00,13370.00,10760,20240105,-37.08,6350,20241115,6.61,10760,-37.08,20240105,6350,6.61,20241115,10760,-37.08,20240105,6350,6.61,20241115,1.72,N,000020,1000,279 억,,922220,N,N,39,N,00,N
20241121,130101,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6760,20,2,0.30,103248300,15273,54.62,6760,6800,6730,8760,4720,6740,6760.18,3.30,0,-5599,6846,6792,6746,6692,6646,6790,6690,279,2020,1000,4980,10,1,27931470,1888,6.88,0.51,12,0.05,982.00,13370.00,10760,20240105,-37.17,6350,20241115,6.46,10760,-37.17,20240105,6350,6.46,20241115,10760,-37.17,20240105,6350,6.46,20241115,1.72,N,000020,1000,279 억,,922220,N,N,39,N,00,N
20241121,120101,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6750,10,2,0.15,96679000,14300,51.14,6760,6800,6730,8760,4720,6740,6760.77,3.30,0,-5175,6846,6792,6746,6692,6646,6790,6690,279,2020,1000,4980,10,1,27931470,1885,6.87,0.50,12,0.05,982.00,13370.00,10760,20240105,-37.27,6350,20241115,6.30,10760,-37.27,20240105,6350,6.30,20241115,10760,-37.27,20240105,6350,6.30,20241115,1.72,N,000020,1000,279 억,,922220,N,N,39,N,00,N
20241121,110101,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6740,0,3,0.00,63883690,9447,33.79,6760,6800,6730,8760,4720,6740,6762.33,3.30,0,-3992,6846,6792,6746,6692,6646,6790,6690,279,2020,1000,4980,10,1,27931470,1883,6.86,0.50,12,0.03,982.00,13370.00,10760,20240105,-37.36,6350,20241115,6.14,10760,-37.36,20240105,6350,6.14,20241115,10760,-37.36,20240105,6350,6.14,20241115,1.72,N,000020,1000,279 억,,922220,N,N,39,N,00,N
20241121,100101,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6760,20,2,0.30,43177210,6380,22.82,6760,6800,6740,8760,4720,6740,6767.59,3.30,0,-3538,6846,6792,6746,6692,6646,6790,6690,279,2020,1000,4980,10,1,27931470,1888,6.88,0.51,12,0.02,982.00,13370.00,10760,20240105,-37.17,6350,20241115,6.46,10760,-37.17,20240105,6350,6.46,20241115,10760,-37.17,20240105,6350,6.46,20241115,1.72,N,000020,1000,279 억,,922220,N,N,39,N,00,N
20241121,090100,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6800,60,2,0.89,16946900,2495,8.92,6760,6800,6760,8760,4720,6740,6792.34,3.30,0,-1341,6846,6792,6746,6692,6646,6790,6690,279,2020,1000,4980,10,1,27931470,1899,6.92,0.51,12,0.01,982.00,13370.00,10760,20240105,-36.80,6350,20241115,7.09,10760,-36.80,20240105,6350,7.09,20241115,10760,-36.80,20240105,6350,7.09,20241115,1.72,N,000020,1000,279 억,,922220,N,N,39,N,00,N
20241120,160100,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6740,-40,5,-0.59,188610090,27958,70.94,6740,6800,6700,8810,4750,6780,6746.20,3.34,0,-10122,6986,6882,6786,6682,6586,6935,6735,279,2030,1000,5010,10,1,27931470,1883,6.86,0.50,12,0.10,982.00,13370.00,10760,20240105,-37.36,6350,20241115,6.14,10760,-37.36,20240105,6350,6.14,20241115,10760,-37.36,20240105,6350,6.14,20241115,1.74,N,000020,1000,279 억,,932415,N,N,39,N,00,N
20241120,150100,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6760,-20,5,-0.29,142575300,21135,53.63,6740,6800,6700,8810,4750,6780,6745.93,3.34,0,-4914,6986,6882,6786,6682,6586,6935,6735,279,2030,1000,5010,10,1,27931470,1888,6.88,0.51,12,0.08,982.00,13370.00,10760,20240105,-37.17,6350,20241115,6.46,10760,-37.17,20240105,6350,6.46,20241115,10760,-37.17,20240105,6350,6.46,20241115,1.74,N,000020,1000,279 억,,932415,N,N,207,N,00,N
20241120,140101,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6790,10,2,0.15,122213980,18125,45.99,6740,6800,6700,8810,4750,6780,6742.84,3.34,0,-3636,6986,6882,6786,6682,6586,6935,6735,279,2030,1000,5010,10,1,27931470,1897,6.91,0.51,12,0.06,982.00,13370.00,10760,20240105,-36.90,6350,20241115,6.93,10760,-36.90,20240105,6350,6.93,20241115,10760,-36.90,20240105,6350,6.93,20241115,1.74,N,000020,1000,279 억,,932415,N,N,207,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 20241121 160100 55 60.00 KOSPI 의약품 N N N Y 60 N 6690 -50 5 -0.74 200217210 29701 106.23 6760 6800 6690 8760 4720 6740 6741.29 3.30 0 -8012 6846 6792 6746 6692 6646 6790 6690 279 2020 1000 4980 10 1 27931470 1869 6.81 0.50 12 0.11 982.00 13370.00 10760 20240105 -37.83 6350 20241115 5.35 10760 -37.83 20240105 6350 5.35 20241115 10760 -37.83 20240105 6350 5.35 20241115 1.72 N 000020 1000 279 억 922220 N N 20 N 00 N
3 20241121 150100 55 60.00 KOSPI 의약품 N N N Y 60 N 6700 -40 5 -0.59 174406330 25846 92.44 6760 6800 6690 8760 4720 6740 6747.90 3.30 0 -6827 6846 6792 6746 6692 6646 6790 6690 279 2020 1000 4980 10 1 27931470 1871 6.82 0.50 12 0.09 982.00 13370.00 10760 20240105 -37.73 6350 20241115 5.51 10760 -37.73 20240105 6350 5.51 20241115 10760 -37.73 20240105 6350 5.51 20241115 1.72 N 000020 1000 279 억 922220 N N 39 N 00 N
4 20241121 140101 55 60.00 KOSPI 의약품 N N N Y 60 N 6770 30 2 0.45 121139640 17917 64.08 6760 6800 6730 8760 4720 6740 6761.16 3.30 0 -7053 6846 6792 6746 6692 6646 6790 6690 279 2020 1000 4980 10 1 27931470 1891 6.89 0.51 12 0.06 982.00 13370.00 10760 20240105 -37.08 6350 20241115 6.61 10760 -37.08 20240105 6350 6.61 20241115 10760 -37.08 20240105 6350 6.61 20241115 1.72 N 000020 1000 279 억 922220 N N 39 N 00 N
5 20241121 130101 55 60.00 KOSPI 의약품 N N N Y 60 N 6760 20 2 0.30 103248300 15273 54.62 6760 6800 6730 8760 4720 6740 6760.18 3.30 0 -5599 6846 6792 6746 6692 6646 6790 6690 279 2020 1000 4980 10 1 27931470 1888 6.88 0.51 12 0.05 982.00 13370.00 10760 20240105 -37.17 6350 20241115 6.46 10760 -37.17 20240105 6350 6.46 20241115 10760 -37.17 20240105 6350 6.46 20241115 1.72 N 000020 1000 279 억 922220 N N 39 N 00 N
6 20241121 120101 55 60.00 KOSPI 의약품 N N N Y 60 N 6750 10 2 0.15 96679000 14300 51.14 6760 6800 6730 8760 4720 6740 6760.77 3.30 0 -5175 6846 6792 6746 6692 6646 6790 6690 279 2020 1000 4980 10 1 27931470 1885 6.87 0.50 12 0.05 982.00 13370.00 10760 20240105 -37.27 6350 20241115 6.30 10760 -37.27 20240105 6350 6.30 20241115 10760 -37.27 20240105 6350 6.30 20241115 1.72 N 000020 1000 279 억 922220 N N 39 N 00 N
7 20241121 110101 55 60.00 KOSPI 의약품 N N N Y 60 N 6740 0 3 0.00 63883690 9447 33.79 6760 6800 6730 8760 4720 6740 6762.33 3.30 0 -3992 6846 6792 6746 6692 6646 6790 6690 279 2020 1000 4980 10 1 27931470 1883 6.86 0.50 12 0.03 982.00 13370.00 10760 20240105 -37.36 6350 20241115 6.14 10760 -37.36 20240105 6350 6.14 20241115 10760 -37.36 20240105 6350 6.14 20241115 1.72 N 000020 1000 279 억 922220 N N 39 N 00 N
8 20241121 100101 55 60.00 KOSPI 의약품 N N N Y 60 N 6760 20 2 0.30 43177210 6380 22.82 6760 6800 6740 8760 4720 6740 6767.59 3.30 0 -3538 6846 6792 6746 6692 6646 6790 6690 279 2020 1000 4980 10 1 27931470 1888 6.88 0.51 12 0.02 982.00 13370.00 10760 20240105 -37.17 6350 20241115 6.46 10760 -37.17 20240105 6350 6.46 20241115 10760 -37.17 20240105 6350 6.46 20241115 1.72 N 000020 1000 279 억 922220 N N 39 N 00 N
9 20241121 090100 55 60.00 KOSPI 의약품 N N N Y 60 N 6800 60 2 0.89 16946900 2495 8.92 6760 6800 6760 8760 4720 6740 6792.34 3.30 0 -1341 6846 6792 6746 6692 6646 6790 6690 279 2020 1000 4980 10 1 27931470 1899 6.92 0.51 12 0.01 982.00 13370.00 10760 20240105 -36.80 6350 20241115 7.09 10760 -36.80 20240105 6350 7.09 20241115 10760 -36.80 20240105 6350 7.09 20241115 1.72 N 000020 1000 279 억 922220 N N 39 N 00 N
10 20241120 160100 55 60.00 KOSPI 의약품 N N N Y 60 N 6740 -40 5 -0.59 188610090 27958 70.94 6740 6800 6700 8810 4750 6780 6746.20 3.34 0 -10122 6986 6882 6786 6682 6586 6935 6735 279 2030 1000 5010 10 1 27931470 1883 6.86 0.50 12 0.10 982.00 13370.00 10760 20240105 -37.36 6350 20241115 6.14 10760 -37.36 20240105 6350 6.14 20241115 10760 -37.36 20240105 6350 6.14 20241115 1.74 N 000020 1000 279 억 932415 N N 39 N 00 N
11 20241120 150100 55 60.00 KOSPI 의약품 N N N Y 60 N 6760 -20 5 -0.29 142575300 21135 53.63 6740 6800 6700 8810 4750 6780 6745.93 3.34 0 -4914 6986 6882 6786 6682 6586 6935 6735 279 2030 1000 5010 10 1 27931470 1888 6.88 0.51 12 0.08 982.00 13370.00 10760 20240105 -37.17 6350 20241115 6.46 10760 -37.17 20240105 6350 6.46 20241115 10760 -37.17 20240105 6350 6.46 20241115 1.74 N 000020 1000 279 억 932415 N N 207 N 00 N
12 20241120 140101 55 60.00 KOSPI 의약품 N N N Y 60 N 6790 10 2 0.15 122213980 18125 45.99 6740 6800 6700 8810 4750 6780 6742.84 3.34 0 -3636 6986 6882 6786 6682 6586 6935 6735 279 2030 1000 5010 10 1 27931470 1897 6.91 0.51 12 0.06 982.00 13370.00 10760 20240105 -36.90 6350 20241115 6.93 10760 -36.90 20240105 6350 6.93 20241115 10760 -36.90 20240105 6350 6.93 20241115 1.74 N 000020 1000 279 억 932415 N N 207 N 00 N