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
000520/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
20241121,160107,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12900,-750,5,-5.49,5000758580,383737,76.92,13500,13530,12840,17740,9560,13650,13031.90,4.34,0,-17178,14670,14160,13720,13210,12770,14415,13465,108,4090,500,8730,10,1,21621100,2789,118.35,1.49,12,1.77,109.00,8668.00,19500,20241011,-33.85,5970,20231114,116.08,19500,-33.85,20241011,6560,96.65,20240102,19500,-33.85,20241011,6030,113.93,20231128,4.65,N,000520,500,108 억,,938115,N,N,2,N,00,N
20241121,150108,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12940,-710,5,-5.20,4631906540,355146,71.19,13500,13530,12840,17740,9560,13650,13042.26,4.34,0,-13834,14670,14160,13720,13210,12770,14415,13465,108,4090,500,8730,10,1,21621100,2798,118.72,1.49,12,1.64,109.00,8668.00,19500,20241011,-33.64,5970,20231114,116.75,19500,-33.64,20241011,6560,97.26,20240102,19500,-33.64,20241011,6030,114.59,20231128,4.65,N,000520,500,108 억,,938115,N,N,2,N,00,N
20241121,140108,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13070,-580,5,-4.25,4330897620,331975,66.55,13500,13530,12840,17740,9560,13650,13045.85,4.34,0,-14420,14670,14160,13720,13210,12770,14415,13465,108,4090,500,8730,10,1,21621100,2826,119.91,1.51,12,1.54,109.00,8668.00,19500,20241011,-32.97,5970,20231114,118.93,19500,-32.97,20241011,6560,99.24,20240102,19500,-32.97,20241011,6030,116.75,20231128,4.65,N,000520,500,108 억,,938115,N,N,2,N,00,N
20241121,130109,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12910,-740,5,-5.42,3819809350,292585,58.65,13500,13530,12840,17740,9560,13650,13055.38,4.34,0,-27188,14670,14160,13720,13210,12770,14415,13465,108,4090,500,8730,10,1,21621100,2791,118.44,1.49,12,1.35,109.00,8668.00,19500,20241011,-33.79,5970,20231114,116.25,19500,-33.79,20241011,6560,96.80,20240102,19500,-33.79,20241011,6030,114.10,20231128,4.65,N,000520,500,108 억,,938115,N,N,2,N,00,N
20241121,120108,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12920,-730,5,-5.35,3472275930,265752,53.27,13500,13530,12840,17740,9560,13650,13065.85,4.34,0,-26555,14670,14160,13720,13210,12770,14415,13465,108,4090,500,8730,10,1,21621100,2793,118.53,1.49,12,1.23,109.00,8668.00,19500,20241011,-33.74,5970,20231114,116.42,19500,-33.74,20241011,6560,96.95,20240102,19500,-33.74,20241011,6030,114.26,20231128,4.65,N,000520,500,108 억,,938115,N,N,2,N,00,N
20241121,110108,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13060,-590,5,-4.32,2916935530,222737,44.65,13500,13530,12900,17740,9560,13650,13095.87,4.34,0,-15374,14670,14160,13720,13210,12770,14415,13465,108,4090,500,8730,10,1,21621100,2824,119.82,1.51,12,1.03,109.00,8668.00,19500,20241011,-33.03,5970,20231114,118.76,19500,-33.03,20241011,6560,99.09,20240102,19500,-33.03,20241011,6030,116.58,20231128,4.65,N,000520,500,108 억,,938115,N,N,2,N,00,N
20241121,100108,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13180,-470,5,-3.44,2464001160,187862,37.66,13500,13530,12900,17740,9560,13650,13116.02,4.34,0,-7114,14670,14160,13720,13210,12770,14415,13465,108,4090,500,8730,10,1,21621100,2850,120.92,1.52,12,0.87,109.00,8668.00,19500,20241011,-32.41,5970,20231114,120.77,19500,-32.41,20241011,6560,100.91,20240102,19500,-32.41,20241011,6030,118.57,20231128,4.65,N,000520,500,108 억,,938115,N,N,2,N,00,N
20241121,090108,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13530,-120,5,-0.88,17749530,1315,0.26,13500,13530,13480,17740,9560,13650,13497.74,4.34,0,-135,14670,14160,13720,13210,12770,14415,13465,108,4090,500,8730,10,1,21621100,2925,124.13,1.56,12,0.01,109.00,8668.00,19500,20241011,-30.62,5970,20231114,126.63,19500,-30.62,20241011,6560,106.25,20240102,19500,-30.62,20241011,6030,124.38,20231128,4.65,N,000520,500,108 억,,938115,N,N,2,N,00,N
20241120,160107,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13650,320,2,2.40,6895384430,497114,125.09,13380,14230,13280,17320,9340,13330,13870.97,5.60,0,-115984,13816,13572,13136,12892,12456,13695,13015,108,3990,500,8530,10,1,21621100,2951,125.23,1.57,12,2.30,109.00,8668.00,19500,20241011,-30.00,5970,20231113,128.64,19500,-30.00,20241011,6560,108.08,20240102,19500,-30.00,20241011,6030,126.37,20231128,4.59,N,000520,500,108 억,,1211519,N,N,2,N,00,N
20241120,150108,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13500,170,2,1.28,6473015190,466113,117.29,13380,14230,13280,17320,9340,13330,13887.36,5.60,0,-106499,13816,13572,13136,12892,12456,13695,13015,108,3990,500,8530,10,1,21621100,2919,123.85,1.56,12,2.16,109.00,8668.00,19500,20241011,-30.77,5970,20231113,126.13,19500,-30.77,20241011,6560,105.79,20240102,19500,-30.77,20241011,6030,123.88,20231128,4.59,N,000520,500,108 억,,1211519,N,N,0,N,00,N
20241120,140108,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13650,320,2,2.40,6072775480,436610,109.87,13380,14230,13280,17320,9340,13330,13909.08,5.60,0,-100980,13816,13572,13136,12892,12456,13695,13015,108,3990,500,8530,10,1,21621100,2951,125.23,1.57,12,2.02,109.00,8668.00,19500,20241011,-30.00,5970,20231113,128.64,19500,-30.00,20241011,6560,108.08,20240102,19500,-30.00,20241011,6030,126.37,20231128,4.59,N,000520,500,108 억,,1211519,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 160107 55 60.00 KOSPI 의약품 N N N Y 60 N 12900 -750 5 -5.49 5000758580 383737 76.92 13500 13530 12840 17740 9560 13650 13031.90 4.34 0 -17178 14670 14160 13720 13210 12770 14415 13465 108 4090 500 8730 10 1 21621100 2789 118.35 1.49 12 1.77 109.00 8668.00 19500 20241011 -33.85 5970 20231114 116.08 19500 -33.85 20241011 6560 96.65 20240102 19500 -33.85 20241011 6030 113.93 20231128 4.65 N 000520 500 108 억 938115 N N 2 N 00 N
3 20241121 150108 55 60.00 KOSPI 의약품 N N N Y 60 N 12940 -710 5 -5.20 4631906540 355146 71.19 13500 13530 12840 17740 9560 13650 13042.26 4.34 0 -13834 14670 14160 13720 13210 12770 14415 13465 108 4090 500 8730 10 1 21621100 2798 118.72 1.49 12 1.64 109.00 8668.00 19500 20241011 -33.64 5970 20231114 116.75 19500 -33.64 20241011 6560 97.26 20240102 19500 -33.64 20241011 6030 114.59 20231128 4.65 N 000520 500 108 억 938115 N N 2 N 00 N
4 20241121 140108 55 60.00 KOSPI 의약품 N N N Y 60 N 13070 -580 5 -4.25 4330897620 331975 66.55 13500 13530 12840 17740 9560 13650 13045.85 4.34 0 -14420 14670 14160 13720 13210 12770 14415 13465 108 4090 500 8730 10 1 21621100 2826 119.91 1.51 12 1.54 109.00 8668.00 19500 20241011 -32.97 5970 20231114 118.93 19500 -32.97 20241011 6560 99.24 20240102 19500 -32.97 20241011 6030 116.75 20231128 4.65 N 000520 500 108 억 938115 N N 2 N 00 N
5 20241121 130109 55 60.00 KOSPI 의약품 N N N Y 60 N 12910 -740 5 -5.42 3819809350 292585 58.65 13500 13530 12840 17740 9560 13650 13055.38 4.34 0 -27188 14670 14160 13720 13210 12770 14415 13465 108 4090 500 8730 10 1 21621100 2791 118.44 1.49 12 1.35 109.00 8668.00 19500 20241011 -33.79 5970 20231114 116.25 19500 -33.79 20241011 6560 96.80 20240102 19500 -33.79 20241011 6030 114.10 20231128 4.65 N 000520 500 108 억 938115 N N 2 N 00 N
6 20241121 120108 55 60.00 KOSPI 의약품 N N N Y 60 N 12920 -730 5 -5.35 3472275930 265752 53.27 13500 13530 12840 17740 9560 13650 13065.85 4.34 0 -26555 14670 14160 13720 13210 12770 14415 13465 108 4090 500 8730 10 1 21621100 2793 118.53 1.49 12 1.23 109.00 8668.00 19500 20241011 -33.74 5970 20231114 116.42 19500 -33.74 20241011 6560 96.95 20240102 19500 -33.74 20241011 6030 114.26 20231128 4.65 N 000520 500 108 억 938115 N N 2 N 00 N
7 20241121 110108 55 60.00 KOSPI 의약품 N N N Y 60 N 13060 -590 5 -4.32 2916935530 222737 44.65 13500 13530 12900 17740 9560 13650 13095.87 4.34 0 -15374 14670 14160 13720 13210 12770 14415 13465 108 4090 500 8730 10 1 21621100 2824 119.82 1.51 12 1.03 109.00 8668.00 19500 20241011 -33.03 5970 20231114 118.76 19500 -33.03 20241011 6560 99.09 20240102 19500 -33.03 20241011 6030 116.58 20231128 4.65 N 000520 500 108 억 938115 N N 2 N 00 N
8 20241121 100108 55 60.00 KOSPI 의약품 N N N Y 60 N 13180 -470 5 -3.44 2464001160 187862 37.66 13500 13530 12900 17740 9560 13650 13116.02 4.34 0 -7114 14670 14160 13720 13210 12770 14415 13465 108 4090 500 8730 10 1 21621100 2850 120.92 1.52 12 0.87 109.00 8668.00 19500 20241011 -32.41 5970 20231114 120.77 19500 -32.41 20241011 6560 100.91 20240102 19500 -32.41 20241011 6030 118.57 20231128 4.65 N 000520 500 108 억 938115 N N 2 N 00 N
9 20241121 090108 55 60.00 KOSPI 의약품 N N N Y 60 N 13530 -120 5 -0.88 17749530 1315 0.26 13500 13530 13480 17740 9560 13650 13497.74 4.34 0 -135 14670 14160 13720 13210 12770 14415 13465 108 4090 500 8730 10 1 21621100 2925 124.13 1.56 12 0.01 109.00 8668.00 19500 20241011 -30.62 5970 20231114 126.63 19500 -30.62 20241011 6560 106.25 20240102 19500 -30.62 20241011 6030 124.38 20231128 4.65 N 000520 500 108 억 938115 N N 2 N 00 N
10 20241120 160107 55 60.00 KOSPI 의약품 N N N Y 60 N 13650 320 2 2.40 6895384430 497114 125.09 13380 14230 13280 17320 9340 13330 13870.97 5.60 0 -115984 13816 13572 13136 12892 12456 13695 13015 108 3990 500 8530 10 1 21621100 2951 125.23 1.57 12 2.30 109.00 8668.00 19500 20241011 -30.00 5970 20231113 128.64 19500 -30.00 20241011 6560 108.08 20240102 19500 -30.00 20241011 6030 126.37 20231128 4.59 N 000520 500 108 억 1211519 N N 2 N 00 N
11 20241120 150108 55 60.00 KOSPI 의약품 N N N Y 60 N 13500 170 2 1.28 6473015190 466113 117.29 13380 14230 13280 17320 9340 13330 13887.36 5.60 0 -106499 13816 13572 13136 12892 12456 13695 13015 108 3990 500 8530 10 1 21621100 2919 123.85 1.56 12 2.16 109.00 8668.00 19500 20241011 -30.77 5970 20231113 126.13 19500 -30.77 20241011 6560 105.79 20240102 19500 -30.77 20241011 6030 123.88 20231128 4.59 N 000520 500 108 억 1211519 N N 0 N 00 N
12 20241120 140108 55 60.00 KOSPI 의약품 N N N Y 60 N 13650 320 2 2.40 6072775480 436610 109.87 13380 14230 13280 17320 9340 13330 13909.08 5.60 0 -100980 13816 13572 13136 12892 12456 13695 13015 108 3990 500 8530 10 1 21621100 2951 125.23 1.57 12 2.02 109.00 8668.00 19500 20241011 -30.00 5970 20231113 128.64 19500 -30.00 20241011 6560 108.08 20240102 19500 -30.00 20241011 6030 126.37 20231128 4.59 N 000520 500 108 억 1211519 N N 0 N 00 N