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
002390/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
20241121,160130,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,12500,-200,5,-1.57,517441260,41428,151.97,12510,12690,12390,16510,8890,12700,12490.02,2.15,0,674,12893,12796,12673,12576,12453,12845,12625,69,3810,500,8380,10,1,13763533,1720,-5.98,0.51,12,0.30,-2092.00,24611.00,20300,20240528,-38.42,12070,20231114,3.56,20300,-38.42,20240528,12390,0.89,20241121,20300,-38.42,20240528,12390,0.89,20241121,1.77,N,002390,500,68 억,,295609,N,N,3,N,00,N
20241121,150132,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,12550,-150,5,-1.18,473508190,37918,139.10,12510,12690,12390,16510,8890,12700,12487.69,2.15,0,1300,12893,12796,12673,12576,12453,12845,12625,69,3810,500,8380,10,1,13763533,1727,-6.00,0.51,12,0.28,-2092.00,24611.00,20300,20240528,-38.18,12070,20231114,3.98,20300,-38.18,20240528,12390,1.29,20241121,20300,-38.18,20240528,12390,1.29,20241121,1.77,N,002390,500,68 억,,295609,N,N,4,N,00,N
20241121,140133,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,12530,-170,5,-1.34,453588350,36329,133.27,12510,12690,12390,16510,8890,12700,12485.57,2.15,0,1557,12893,12796,12673,12576,12453,12845,12625,69,3810,500,8380,10,1,13763533,1725,-5.99,0.51,12,0.26,-2092.00,24611.00,20300,20240528,-38.28,12070,20231114,3.81,20300,-38.28,20240528,12390,1.13,20241121,20300,-38.28,20240528,12390,1.13,20241121,1.77,N,002390,500,68 억,,295609,N,N,4,N,00,N
20241121,130133,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,12490,-210,5,-1.65,412973920,33081,121.35,12510,12690,12390,16510,8890,12700,12483.72,2.15,0,48,12893,12796,12673,12576,12453,12845,12625,69,3810,500,8380,10,1,13763533,1719,-5.97,0.51,12,0.24,-2092.00,24611.00,20300,20240528,-38.47,12070,20231114,3.48,20300,-38.47,20240528,12390,0.81,20241121,20300,-38.47,20240528,12390,0.81,20241121,1.77,N,002390,500,68 억,,295609,N,N,4,N,00,N
20241121,120131,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,12500,-200,5,-1.57,369214170,29582,108.52,12510,12690,12390,16510,8890,12700,12481.04,2.15,0,-1525,12893,12796,12673,12576,12453,12845,12625,69,3810,500,8380,10,1,13763533,1720,-5.98,0.51,12,0.21,-2092.00,24611.00,20300,20240528,-38.42,12070,20231114,3.56,20300,-38.42,20240528,12390,0.89,20241121,20300,-38.42,20240528,12390,0.89,20241121,1.77,N,002390,500,68 억,,295609,N,N,4,N,00,N
20241121,110131,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,12520,-180,5,-1.42,357347540,28632,105.03,12510,12690,12390,16510,8890,12700,12480.70,2.15,0,-1574,12893,12796,12673,12576,12453,12845,12625,69,3810,500,8380,10,1,13763533,1723,-5.98,0.51,12,0.21,-2092.00,24611.00,20300,20240528,-38.33,12070,20231114,3.73,20300,-38.33,20240528,12390,1.05,20241121,20300,-38.33,20240528,12390,1.05,20241121,1.77,N,002390,500,68 억,,295609,N,N,4,N,00,N
20241121,100133,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,12470,-230,5,-1.81,324266140,25981,95.31,12510,12690,12390,16510,8890,12700,12480.90,2.15,0,-2366,12893,12796,12673,12576,12453,12845,12625,69,3810,500,8380,10,1,13763533,1716,-5.96,0.51,12,0.19,-2092.00,24611.00,20300,20240528,-38.57,12070,20231114,3.31,20300,-38.57,20240528,12390,0.65,20241121,20300,-38.57,20240528,12390,0.65,20241121,1.77,N,002390,500,68 억,,295609,N,N,4,N,00,N
20241121,090132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12620,-80,5,-0.63,60477300,4832,17.73,12510,12690,12510,16510,8890,12700,12516.00,2.15,0,746,12893,12796,12673,12576,12453,12845,12625,69,3810,500,8380,10,1,13763533,1737,-6.03,0.51,12,0.04,-2092.00,24611.00,20300,20240528,-37.83,12070,20231114,4.56,20300,-37.83,20240528,12410,1.69,20241115,20300,-37.83,20240528,12410,1.69,20241115,1.77,N,002390,500,68 억,,295609,N,N,4,N,00,N
20241120,160131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12700,-100,5,-0.78,335745410,26541,121.96,12690,12770,12550,16640,8960,12800,12650.06,2.15,0,85,13066,12932,12766,12632,12466,12950,12650,69,3840,500,8440,10,1,13763533,1748,-6.07,0.52,12,0.19,-2092.00,24611.00,20300,20240528,-37.44,12070,20231114,5.22,20300,-37.44,20240528,12410,2.34,20241115,20300,-37.44,20240528,12410,2.34,20241115,1.78,N,002390,500,68 억,,295635,N,N,4,N,00,N
20241120,150132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12700,-100,5,-0.78,298560190,23612,108.50,12690,12770,12550,16640,8960,12800,12644.43,2.15,0,989,13066,12932,12766,12632,12466,12950,12650,69,3840,500,8440,10,1,13763533,1748,-6.07,0.52,12,0.17,-2092.00,24611.00,20300,20240528,-37.44,12070,20231114,5.22,20300,-37.44,20240528,12410,2.34,20241115,20300,-37.44,20240528,12410,2.34,20241115,1.78,N,002390,500,68 억,,295635,N,N,2,N,00,N
20241120,140134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12700,-100,5,-0.78,244498350,19348,88.91,12690,12770,12550,16640,8960,12800,12636.88,2.15,0,936,13066,12932,12766,12632,12466,12950,12650,69,3840,500,8440,10,1,13763533,1748,-6.07,0.52,12,0.14,-2092.00,24611.00,20300,20240528,-37.44,12070,20231114,5.22,20300,-37.44,20240528,12410,2.34,20241115,20300,-37.44,20240528,12410,2.34,20241115,1.78,N,002390,500,68 억,,295635,N,N,2,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 160130 57 100.00 KOSPI 신저가 의약품 N N N N N 12500 -200 5 -1.57 517441260 41428 151.97 12510 12690 12390 16510 8890 12700 12490.02 2.15 0 674 12893 12796 12673 12576 12453 12845 12625 69 3810 500 8380 10 1 13763533 1720 -5.98 0.51 12 0.30 -2092.00 24611.00 20300 20240528 -38.42 12070 20231114 3.56 20300 -38.42 20240528 12390 0.89 20241121 20300 -38.42 20240528 12390 0.89 20241121 1.77 N 002390 500 68 억 295609 N N 3 N 00 N
3 20241121 150132 57 100.00 KOSPI 신저가 의약품 N N N N N 12550 -150 5 -1.18 473508190 37918 139.10 12510 12690 12390 16510 8890 12700 12487.69 2.15 0 1300 12893 12796 12673 12576 12453 12845 12625 69 3810 500 8380 10 1 13763533 1727 -6.00 0.51 12 0.28 -2092.00 24611.00 20300 20240528 -38.18 12070 20231114 3.98 20300 -38.18 20240528 12390 1.29 20241121 20300 -38.18 20240528 12390 1.29 20241121 1.77 N 002390 500 68 억 295609 N N 4 N 00 N
4 20241121 140133 57 100.00 KOSPI 신저가 의약품 N N N N N 12530 -170 5 -1.34 453588350 36329 133.27 12510 12690 12390 16510 8890 12700 12485.57 2.15 0 1557 12893 12796 12673 12576 12453 12845 12625 69 3810 500 8380 10 1 13763533 1725 -5.99 0.51 12 0.26 -2092.00 24611.00 20300 20240528 -38.28 12070 20231114 3.81 20300 -38.28 20240528 12390 1.13 20241121 20300 -38.28 20240528 12390 1.13 20241121 1.77 N 002390 500 68 억 295609 N N 4 N 00 N
5 20241121 130133 57 100.00 KOSPI 신저가 의약품 N N N N N 12490 -210 5 -1.65 412973920 33081 121.35 12510 12690 12390 16510 8890 12700 12483.72 2.15 0 48 12893 12796 12673 12576 12453 12845 12625 69 3810 500 8380 10 1 13763533 1719 -5.97 0.51 12 0.24 -2092.00 24611.00 20300 20240528 -38.47 12070 20231114 3.48 20300 -38.47 20240528 12390 0.81 20241121 20300 -38.47 20240528 12390 0.81 20241121 1.77 N 002390 500 68 억 295609 N N 4 N 00 N
6 20241121 120131 57 100.00 KOSPI 신저가 의약품 N N N N N 12500 -200 5 -1.57 369214170 29582 108.52 12510 12690 12390 16510 8890 12700 12481.04 2.15 0 -1525 12893 12796 12673 12576 12453 12845 12625 69 3810 500 8380 10 1 13763533 1720 -5.98 0.51 12 0.21 -2092.00 24611.00 20300 20240528 -38.42 12070 20231114 3.56 20300 -38.42 20240528 12390 0.89 20241121 20300 -38.42 20240528 12390 0.89 20241121 1.77 N 002390 500 68 억 295609 N N 4 N 00 N
7 20241121 110131 57 100.00 KOSPI 신저가 의약품 N N N N N 12520 -180 5 -1.42 357347540 28632 105.03 12510 12690 12390 16510 8890 12700 12480.70 2.15 0 -1574 12893 12796 12673 12576 12453 12845 12625 69 3810 500 8380 10 1 13763533 1723 -5.98 0.51 12 0.21 -2092.00 24611.00 20300 20240528 -38.33 12070 20231114 3.73 20300 -38.33 20240528 12390 1.05 20241121 20300 -38.33 20240528 12390 1.05 20241121 1.77 N 002390 500 68 억 295609 N N 4 N 00 N
8 20241121 100133 57 100.00 KOSPI 신저가 의약품 N N N N N 12470 -230 5 -1.81 324266140 25981 95.31 12510 12690 12390 16510 8890 12700 12480.90 2.15 0 -2366 12893 12796 12673 12576 12453 12845 12625 69 3810 500 8380 10 1 13763533 1716 -5.96 0.51 12 0.19 -2092.00 24611.00 20300 20240528 -38.57 12070 20231114 3.31 20300 -38.57 20240528 12390 0.65 20241121 20300 -38.57 20240528 12390 0.65 20241121 1.77 N 002390 500 68 억 295609 N N 4 N 00 N
9 20241121 090132 57 100.00 KOSPI 의약품 N N N N N 12620 -80 5 -0.63 60477300 4832 17.73 12510 12690 12510 16510 8890 12700 12516.00 2.15 0 746 12893 12796 12673 12576 12453 12845 12625 69 3810 500 8380 10 1 13763533 1737 -6.03 0.51 12 0.04 -2092.00 24611.00 20300 20240528 -37.83 12070 20231114 4.56 20300 -37.83 20240528 12410 1.69 20241115 20300 -37.83 20240528 12410 1.69 20241115 1.77 N 002390 500 68 억 295609 N N 4 N 00 N
10 20241120 160131 57 100.00 KOSPI 의약품 N N N N N 12700 -100 5 -0.78 335745410 26541 121.96 12690 12770 12550 16640 8960 12800 12650.06 2.15 0 85 13066 12932 12766 12632 12466 12950 12650 69 3840 500 8440 10 1 13763533 1748 -6.07 0.52 12 0.19 -2092.00 24611.00 20300 20240528 -37.44 12070 20231114 5.22 20300 -37.44 20240528 12410 2.34 20241115 20300 -37.44 20240528 12410 2.34 20241115 1.78 N 002390 500 68 억 295635 N N 4 N 00 N
11 20241120 150132 57 100.00 KOSPI 의약품 N N N N N 12700 -100 5 -0.78 298560190 23612 108.50 12690 12770 12550 16640 8960 12800 12644.43 2.15 0 989 13066 12932 12766 12632 12466 12950 12650 69 3840 500 8440 10 1 13763533 1748 -6.07 0.52 12 0.17 -2092.00 24611.00 20300 20240528 -37.44 12070 20231114 5.22 20300 -37.44 20240528 12410 2.34 20241115 20300 -37.44 20240528 12410 2.34 20241115 1.78 N 002390 500 68 억 295635 N N 2 N 00 N
12 20241120 140134 57 100.00 KOSPI 의약품 N N N N N 12700 -100 5 -0.78 244498350 19348 88.91 12690 12770 12550 16640 8960 12800 12636.88 2.15 0 936 13066 12932 12766 12632 12466 12950 12650 69 3840 500 8440 10 1 13763533 1748 -6.07 0.52 12 0.14 -2092.00 24611.00 20300 20240528 -37.44 12070 20231114 5.22 20300 -37.44 20240528 12410 2.34 20241115 20300 -37.44 20240528 12410 2.34 20241115 1.78 N 002390 500 68 억 295635 N N 2 N 00 N