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
000220/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
20241121,160103,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4220,0,3,0.00,106141865,25246,102.67,4230,4260,4160,5480,2955,4220,4204.29,0.81,0,-3670,4286,4252,4221,4187,4156,4252,4187,176,1260,1000,2700,5,1,17032351,719,-11.59,0.70,12,0.15,-364.00,6012.00,7440,20231208,-43.28,3900,20241114,8.21,6730,-37.30,20240105,3900,8.21,20241114,7440,-43.28,20231208,3900,8.21,20241114,2.20,N,000220,1000,176 억,,137493,N,N,2,N,00,N
20241121,150103,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4220,0,3,0.00,102209235,24311,98.87,4230,4260,4160,5480,2955,4220,4204.24,0.81,0,-3579,4286,4252,4221,4187,4156,4252,4187,176,1260,1000,2700,5,1,17032351,719,-11.59,0.70,12,0.14,-364.00,6012.00,7440,20231208,-43.28,3900,20241114,8.21,6730,-37.30,20240105,3900,8.21,20241114,7440,-43.28,20231208,3900,8.21,20241114,2.20,N,000220,1000,176 억,,137493,N,N,2,N,00,N
20241121,140103,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4205,-15,5,-0.36,100412840,23883,97.12,4230,4260,4160,5480,2955,4220,4204.36,0.81,0,-3579,4286,4252,4221,4187,4156,4252,4187,176,1260,1000,2700,5,1,17032351,716,-11.55,0.70,12,0.14,-364.00,6012.00,7440,20231208,-43.48,3900,20241114,7.82,6730,-37.52,20240105,3900,7.82,20241114,7440,-43.48,20231208,3900,7.82,20241114,2.20,N,000220,1000,176 억,,137493,N,N,2,N,00,N
20241121,130104,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4220,0,3,0.00,90340575,21501,87.44,4230,4260,4160,5480,2955,4220,4201.69,0.81,0,-2860,4286,4252,4221,4187,4156,4252,4187,176,1260,1000,2700,5,1,17032351,719,-11.59,0.70,12,0.13,-364.00,6012.00,7440,20231208,-43.28,3900,20241114,8.21,6730,-37.30,20240105,3900,8.21,20241114,7440,-43.28,20231208,3900,8.21,20241114,2.20,N,000220,1000,176 억,,137493,N,N,2,N,00,N
20241121,120104,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4205,-15,5,-0.36,63964705,15231,61.94,4230,4260,4160,5480,2955,4220,4199.64,0.81,0,-4108,4286,4252,4221,4187,4156,4252,4187,176,1260,1000,2700,5,1,17032351,716,-11.55,0.70,12,0.09,-364.00,6012.00,7440,20231208,-43.48,3900,20241114,7.82,6730,-37.52,20240105,3900,7.82,20241114,7440,-43.48,20231208,3900,7.82,20241114,2.20,N,000220,1000,176 억,,137493,N,N,2,N,00,N
20241121,110104,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4200,-20,5,-0.47,28600800,6847,27.84,4230,4230,4160,5480,2955,4220,4177.13,0.81,0,-1455,4286,4252,4221,4187,4156,4252,4187,176,1260,1000,2700,5,1,17032351,715,-11.54,0.70,12,0.04,-364.00,6012.00,7440,20231208,-43.55,3900,20241114,7.69,6730,-37.59,20240105,3900,7.69,20241114,7440,-43.55,20231208,3900,7.69,20241114,2.20,N,000220,1000,176 억,,137493,N,N,2,N,00,N
20241121,100104,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4195,-25,5,-0.59,25164240,6027,24.51,4230,4230,4160,5480,2955,4220,4175.25,0.81,0,-1411,4286,4252,4221,4187,4156,4252,4187,176,1260,1000,2700,5,1,17032351,715,-11.52,0.70,12,0.04,-364.00,6012.00,7440,20231208,-43.62,3900,20241114,7.56,6730,-37.67,20240105,3900,7.56,20241114,7440,-43.62,20231208,3900,7.56,20241114,2.20,N,000220,1000,176 억,,137493,N,N,2,N,00,N
20241121,090103,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4215,-5,5,-0.12,105525,25,0.10,4230,4230,4215,5480,2955,4220,4221.00,0.81,0,-16,4286,4252,4221,4187,4156,4252,4187,176,1260,1000,2700,5,1,17032351,718,-11.58,0.70,12,0.00,-364.00,6012.00,7440,20231208,-43.35,3900,20241114,8.08,6730,-37.37,20240105,3900,8.08,20241114,7440,-43.35,20231208,3900,8.08,20241114,2.20,N,000220,1000,176 억,,137493,N,N,2,N,00,N
20241120,160103,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4220,-30,5,-0.71,103410895,24547,127.52,4220,4255,4190,5520,2975,4250,4212.77,0.84,0,-1431,4296,4272,4246,4222,4196,4285,4235,176,1270,1000,2720,5,1,17032351,719,-11.59,0.70,12,0.14,-364.00,6012.00,7440,20231208,-43.28,3900,20241114,8.21,6730,-37.30,20240105,3900,8.21,20241114,7440,-43.28,20231208,3900,8.21,20241114,2.21,N,000220,1000,176 억,,142403,N,N,2,N,00,N
20241120,150104,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4200,-50,5,-1.18,96712450,22956,119.25,4220,4255,4190,5520,2975,4250,4212.95,0.84,0,-880,4296,4272,4246,4222,4196,4285,4235,176,1270,1000,2720,5,1,17032351,715,-11.54,0.70,12,0.13,-364.00,6012.00,7440,20231208,-43.55,3900,20241114,7.69,6730,-37.59,20240105,3900,7.69,20241114,7440,-43.55,20231208,3900,7.69,20241114,2.21,N,000220,1000,176 억,,142403,N,N,0,N,00,N
20241120,140104,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4230,-20,5,-0.47,60506375,14341,74.50,4220,4255,4195,5520,2975,4250,4219.12,0.84,0,-808,4296,4272,4246,4222,4196,4285,4235,176,1270,1000,2720,5,1,17032351,720,-11.62,0.70,12,0.08,-364.00,6012.00,7440,20231208,-43.15,3900,20241114,8.46,6730,-37.15,20240105,3900,8.46,20241114,7440,-43.15,20231208,3900,8.46,20241114,2.21,N,000220,1000,176 억,,142403,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 20241121 160103 57 100.00 KOSPI 의약품 N N N N N 4220 0 3 0.00 106141865 25246 102.67 4230 4260 4160 5480 2955 4220 4204.29 0.81 0 -3670 4286 4252 4221 4187 4156 4252 4187 176 1260 1000 2700 5 1 17032351 719 -11.59 0.70 12 0.15 -364.00 6012.00 7440 20231208 -43.28 3900 20241114 8.21 6730 -37.30 20240105 3900 8.21 20241114 7440 -43.28 20231208 3900 8.21 20241114 2.20 N 000220 1000 176 억 137493 N N 2 N 00 N
3 20241121 150103 57 100.00 KOSPI 의약품 N N N N N 4220 0 3 0.00 102209235 24311 98.87 4230 4260 4160 5480 2955 4220 4204.24 0.81 0 -3579 4286 4252 4221 4187 4156 4252 4187 176 1260 1000 2700 5 1 17032351 719 -11.59 0.70 12 0.14 -364.00 6012.00 7440 20231208 -43.28 3900 20241114 8.21 6730 -37.30 20240105 3900 8.21 20241114 7440 -43.28 20231208 3900 8.21 20241114 2.20 N 000220 1000 176 억 137493 N N 2 N 00 N
4 20241121 140103 57 100.00 KOSPI 의약품 N N N N N 4205 -15 5 -0.36 100412840 23883 97.12 4230 4260 4160 5480 2955 4220 4204.36 0.81 0 -3579 4286 4252 4221 4187 4156 4252 4187 176 1260 1000 2700 5 1 17032351 716 -11.55 0.70 12 0.14 -364.00 6012.00 7440 20231208 -43.48 3900 20241114 7.82 6730 -37.52 20240105 3900 7.82 20241114 7440 -43.48 20231208 3900 7.82 20241114 2.20 N 000220 1000 176 억 137493 N N 2 N 00 N
5 20241121 130104 57 100.00 KOSPI 의약품 N N N N N 4220 0 3 0.00 90340575 21501 87.44 4230 4260 4160 5480 2955 4220 4201.69 0.81 0 -2860 4286 4252 4221 4187 4156 4252 4187 176 1260 1000 2700 5 1 17032351 719 -11.59 0.70 12 0.13 -364.00 6012.00 7440 20231208 -43.28 3900 20241114 8.21 6730 -37.30 20240105 3900 8.21 20241114 7440 -43.28 20231208 3900 8.21 20241114 2.20 N 000220 1000 176 억 137493 N N 2 N 00 N
6 20241121 120104 57 100.00 KOSPI 의약품 N N N N N 4205 -15 5 -0.36 63964705 15231 61.94 4230 4260 4160 5480 2955 4220 4199.64 0.81 0 -4108 4286 4252 4221 4187 4156 4252 4187 176 1260 1000 2700 5 1 17032351 716 -11.55 0.70 12 0.09 -364.00 6012.00 7440 20231208 -43.48 3900 20241114 7.82 6730 -37.52 20240105 3900 7.82 20241114 7440 -43.48 20231208 3900 7.82 20241114 2.20 N 000220 1000 176 억 137493 N N 2 N 00 N
7 20241121 110104 57 100.00 KOSPI 의약품 N N N N N 4200 -20 5 -0.47 28600800 6847 27.84 4230 4230 4160 5480 2955 4220 4177.13 0.81 0 -1455 4286 4252 4221 4187 4156 4252 4187 176 1260 1000 2700 5 1 17032351 715 -11.54 0.70 12 0.04 -364.00 6012.00 7440 20231208 -43.55 3900 20241114 7.69 6730 -37.59 20240105 3900 7.69 20241114 7440 -43.55 20231208 3900 7.69 20241114 2.20 N 000220 1000 176 억 137493 N N 2 N 00 N
8 20241121 100104 57 100.00 KOSPI 의약품 N N N N N 4195 -25 5 -0.59 25164240 6027 24.51 4230 4230 4160 5480 2955 4220 4175.25 0.81 0 -1411 4286 4252 4221 4187 4156 4252 4187 176 1260 1000 2700 5 1 17032351 715 -11.52 0.70 12 0.04 -364.00 6012.00 7440 20231208 -43.62 3900 20241114 7.56 6730 -37.67 20240105 3900 7.56 20241114 7440 -43.62 20231208 3900 7.56 20241114 2.20 N 000220 1000 176 억 137493 N N 2 N 00 N
9 20241121 090103 57 100.00 KOSPI 의약품 N N N N N 4215 -5 5 -0.12 105525 25 0.10 4230 4230 4215 5480 2955 4220 4221.00 0.81 0 -16 4286 4252 4221 4187 4156 4252 4187 176 1260 1000 2700 5 1 17032351 718 -11.58 0.70 12 0.00 -364.00 6012.00 7440 20231208 -43.35 3900 20241114 8.08 6730 -37.37 20240105 3900 8.08 20241114 7440 -43.35 20231208 3900 8.08 20241114 2.20 N 000220 1000 176 억 137493 N N 2 N 00 N
10 20241120 160103 57 100.00 KOSPI 의약품 N N N N N 4220 -30 5 -0.71 103410895 24547 127.52 4220 4255 4190 5520 2975 4250 4212.77 0.84 0 -1431 4296 4272 4246 4222 4196 4285 4235 176 1270 1000 2720 5 1 17032351 719 -11.59 0.70 12 0.14 -364.00 6012.00 7440 20231208 -43.28 3900 20241114 8.21 6730 -37.30 20240105 3900 8.21 20241114 7440 -43.28 20231208 3900 8.21 20241114 2.21 N 000220 1000 176 억 142403 N N 2 N 00 N
11 20241120 150104 57 100.00 KOSPI 의약품 N N N N N 4200 -50 5 -1.18 96712450 22956 119.25 4220 4255 4190 5520 2975 4250 4212.95 0.84 0 -880 4296 4272 4246 4222 4196 4285 4235 176 1270 1000 2720 5 1 17032351 715 -11.54 0.70 12 0.13 -364.00 6012.00 7440 20231208 -43.55 3900 20241114 7.69 6730 -37.59 20240105 3900 7.69 20241114 7440 -43.55 20231208 3900 7.69 20241114 2.21 N 000220 1000 176 억 142403 N N 0 N 00 N
12 20241120 140104 57 100.00 KOSPI 의약품 N N N N N 4230 -20 5 -0.47 60506375 14341 74.50 4220 4255 4195 5520 2975 4250 4219.12 0.84 0 -808 4296 4272 4246 4222 4196 4285 4235 176 1270 1000 2720 5 1 17032351 720 -11.62 0.70 12 0.08 -364.00 6012.00 7440 20231208 -43.15 3900 20241114 8.46 6730 -37.15 20240105 3900 8.46 20241114 7440 -43.15 20231208 3900 8.46 20241114 2.21 N 000220 1000 176 억 142403 N N 0 N 00 N