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
003000/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
20241121,160138,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4580,80,2,1.78,469483190,102639,87.23,4540,4630,4465,5850,3150,4500,4574.12,4.09,0,34959,4640,4570,4510,4440,4380,4605,4475,364,1350,500,3240,5,1,68454671,3135,-10.39,1.17,12,0.15,-441.00,3899.00,9000,20240116,-49.11,4255,20241115,7.64,9000,-49.11,20240116,4255,7.64,20241115,9000,-49.11,20240116,4255,7.64,20241115,1.57,N,003000,500,364 억,,2802828,N,N,1361,N,00,N
20241121,150140,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4570,70,2,1.56,440522485,96297,81.84,4540,4630,4465,5850,3150,4500,4574.62,4.09,0,32142,4640,4570,4510,4440,4380,4605,4475,364,1350,500,3240,5,1,68454671,3128,-10.36,1.17,12,0.14,-441.00,3899.00,9000,20240116,-49.22,4255,20241115,7.40,9000,-49.22,20240116,4255,7.40,20241115,9000,-49.22,20240116,4255,7.40,20241115,1.57,N,003000,500,364 억,,2802828,N,N,572,N,00,N
20241121,140140,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4590,90,2,2.00,400277010,87494,74.36,4540,4630,4465,5850,3150,4500,4574.91,4.09,0,28413,4640,4570,4510,4440,4380,4605,4475,364,1350,500,3240,5,1,68454671,3142,-10.41,1.18,12,0.13,-441.00,3899.00,9000,20240116,-49.00,4255,20241115,7.87,9000,-49.00,20240116,4255,7.87,20241115,9000,-49.00,20240116,4255,7.87,20241115,1.57,N,003000,500,364 억,,2802828,N,N,572,N,00,N
20241121,130140,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4605,105,2,2.33,377170700,82460,70.08,4540,4630,4465,5850,3150,4500,4573.98,4.09,0,26570,4640,4570,4510,4440,4380,4605,4475,364,1350,500,3240,5,1,68454671,3152,-10.44,1.18,12,0.12,-441.00,3899.00,9000,20240116,-48.83,4255,20241115,8.23,9000,-48.83,20240116,4255,8.23,20241115,9000,-48.83,20240116,4255,8.23,20241115,1.57,N,003000,500,364 억,,2802828,N,N,572,N,00,N
20241121,120139,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4600,100,2,2.22,346577580,75821,64.44,4540,4630,4465,5850,3150,4500,4571.00,4.09,0,22067,4640,4570,4510,4440,4380,4605,4475,364,1350,500,3240,5,1,68454671,3149,-10.43,1.18,12,0.11,-441.00,3899.00,9000,20240116,-48.89,4255,20241115,8.11,9000,-48.89,20240116,4255,8.11,20241115,9000,-48.89,20240116,4255,8.11,20241115,1.57,N,003000,500,364 억,,2802828,N,N,572,N,00,N
20241121,110139,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4615,115,2,2.56,221193285,48536,41.25,4540,4630,4465,5850,3150,4500,4557.30,4.09,0,11462,4640,4570,4510,4440,4380,4605,4475,364,1350,500,3240,5,1,68454671,3159,-10.46,1.18,12,0.07,-441.00,3899.00,9000,20240116,-48.72,4255,20241115,8.46,9000,-48.72,20240116,4255,8.46,20241115,9000,-48.72,20240116,4255,8.46,20241115,1.57,N,003000,500,364 억,,2802828,N,N,572,N,00,N
20241121,100140,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4565,65,2,1.44,97214765,21544,18.31,4540,4570,4465,5850,3150,4500,4512.38,4.09,0,-6504,4640,4570,4510,4440,4380,4605,4475,364,1350,500,3240,5,1,68454671,3125,-10.35,1.17,12,0.03,-441.00,3899.00,9000,20240116,-49.28,4255,20241115,7.29,9000,-49.28,20240116,4255,7.29,20241115,9000,-49.28,20240116,4255,7.29,20241115,1.57,N,003000,500,364 억,,2802828,N,N,572,N,00,N
20241121,090140,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4540,40,2,0.89,5121120,1128,0.96,4540,4540,4540,5850,3150,4500,4540.00,4.09,0,-70,4640,4570,4510,4440,4380,4605,4475,364,1350,500,3240,5,1,68454671,3108,-10.29,1.16,12,0.00,-441.00,3899.00,9000,20240116,-49.56,4255,20241115,6.70,9000,-49.56,20240116,4255,6.70,20241115,9000,-49.56,20240116,4255,6.70,20241115,1.57,N,003000,500,364 억,,2802828,N,N,572,N,00,N
20241120,160139,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4500,0,3,0.00,529643735,117532,154.55,4495,4580,4450,5850,3150,4500,4506.38,4.10,0,-2395,4583,4541,4473,4431,4363,4562,4452,364,1350,500,3240,5,1,68454671,3080,-10.20,1.15,12,0.17,-441.00,3899.00,9000,20240116,-50.00,4255,20241115,5.76,9000,-50.00,20240116,4255,5.76,20241115,9000,-50.00,20240116,4255,5.76,20241115,1.60,N,003000,500,364 억,,2807217,N,N,572,N,00,N
20241120,150139,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4505,5,2,0.11,502880345,111588,146.73,4495,4580,4450,5850,3150,4500,4506.58,4.10,0,-1522,4583,4541,4473,4431,4363,4562,4452,364,1350,500,3240,5,1,68454671,3084,-10.22,1.16,12,0.16,-441.00,3899.00,9000,20240116,-49.94,4255,20241115,5.88,9000,-49.94,20240116,4255,5.88,20241115,9000,-49.94,20240116,4255,5.88,20241115,1.60,N,003000,500,364 억,,2807217,N,N,318,N,00,N
20241120,140141,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4545,45,2,1.00,412062345,91504,120.32,4495,4580,4450,5850,3150,4500,4503.22,4.10,0,-7794,4583,4541,4473,4431,4363,4562,4452,364,1350,500,3240,5,1,68454671,3111,-10.31,1.17,12,0.13,-441.00,3899.00,9000,20240116,-49.50,4255,20241115,6.82,9000,-49.50,20240116,4255,6.82,20241115,9000,-49.50,20240116,4255,6.82,20241115,1.60,N,003000,500,364 억,,2807217,N,N,318,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 160138 55 60.00 KOSPI 의약품 N N N Y 60 N 4580 80 2 1.78 469483190 102639 87.23 4540 4630 4465 5850 3150 4500 4574.12 4.09 0 34959 4640 4570 4510 4440 4380 4605 4475 364 1350 500 3240 5 1 68454671 3135 -10.39 1.17 12 0.15 -441.00 3899.00 9000 20240116 -49.11 4255 20241115 7.64 9000 -49.11 20240116 4255 7.64 20241115 9000 -49.11 20240116 4255 7.64 20241115 1.57 N 003000 500 364 억 2802828 N N 1361 N 00 N
3 20241121 150140 55 60.00 KOSPI 의약품 N N N Y 60 N 4570 70 2 1.56 440522485 96297 81.84 4540 4630 4465 5850 3150 4500 4574.62 4.09 0 32142 4640 4570 4510 4440 4380 4605 4475 364 1350 500 3240 5 1 68454671 3128 -10.36 1.17 12 0.14 -441.00 3899.00 9000 20240116 -49.22 4255 20241115 7.40 9000 -49.22 20240116 4255 7.40 20241115 9000 -49.22 20240116 4255 7.40 20241115 1.57 N 003000 500 364 억 2802828 N N 572 N 00 N
4 20241121 140140 55 60.00 KOSPI 의약품 N N N Y 60 N 4590 90 2 2.00 400277010 87494 74.36 4540 4630 4465 5850 3150 4500 4574.91 4.09 0 28413 4640 4570 4510 4440 4380 4605 4475 364 1350 500 3240 5 1 68454671 3142 -10.41 1.18 12 0.13 -441.00 3899.00 9000 20240116 -49.00 4255 20241115 7.87 9000 -49.00 20240116 4255 7.87 20241115 9000 -49.00 20240116 4255 7.87 20241115 1.57 N 003000 500 364 억 2802828 N N 572 N 00 N
5 20241121 130140 55 60.00 KOSPI 의약품 N N N Y 60 N 4605 105 2 2.33 377170700 82460 70.08 4540 4630 4465 5850 3150 4500 4573.98 4.09 0 26570 4640 4570 4510 4440 4380 4605 4475 364 1350 500 3240 5 1 68454671 3152 -10.44 1.18 12 0.12 -441.00 3899.00 9000 20240116 -48.83 4255 20241115 8.23 9000 -48.83 20240116 4255 8.23 20241115 9000 -48.83 20240116 4255 8.23 20241115 1.57 N 003000 500 364 억 2802828 N N 572 N 00 N
6 20241121 120139 55 60.00 KOSPI 의약품 N N N Y 60 N 4600 100 2 2.22 346577580 75821 64.44 4540 4630 4465 5850 3150 4500 4571.00 4.09 0 22067 4640 4570 4510 4440 4380 4605 4475 364 1350 500 3240 5 1 68454671 3149 -10.43 1.18 12 0.11 -441.00 3899.00 9000 20240116 -48.89 4255 20241115 8.11 9000 -48.89 20240116 4255 8.11 20241115 9000 -48.89 20240116 4255 8.11 20241115 1.57 N 003000 500 364 억 2802828 N N 572 N 00 N
7 20241121 110139 55 60.00 KOSPI 의약품 N N N Y 60 N 4615 115 2 2.56 221193285 48536 41.25 4540 4630 4465 5850 3150 4500 4557.30 4.09 0 11462 4640 4570 4510 4440 4380 4605 4475 364 1350 500 3240 5 1 68454671 3159 -10.46 1.18 12 0.07 -441.00 3899.00 9000 20240116 -48.72 4255 20241115 8.46 9000 -48.72 20240116 4255 8.46 20241115 9000 -48.72 20240116 4255 8.46 20241115 1.57 N 003000 500 364 억 2802828 N N 572 N 00 N
8 20241121 100140 55 60.00 KOSPI 의약품 N N N Y 60 N 4565 65 2 1.44 97214765 21544 18.31 4540 4570 4465 5850 3150 4500 4512.38 4.09 0 -6504 4640 4570 4510 4440 4380 4605 4475 364 1350 500 3240 5 1 68454671 3125 -10.35 1.17 12 0.03 -441.00 3899.00 9000 20240116 -49.28 4255 20241115 7.29 9000 -49.28 20240116 4255 7.29 20241115 9000 -49.28 20240116 4255 7.29 20241115 1.57 N 003000 500 364 억 2802828 N N 572 N 00 N
9 20241121 090140 55 60.00 KOSPI 의약품 N N N Y 60 N 4540 40 2 0.89 5121120 1128 0.96 4540 4540 4540 5850 3150 4500 4540.00 4.09 0 -70 4640 4570 4510 4440 4380 4605 4475 364 1350 500 3240 5 1 68454671 3108 -10.29 1.16 12 0.00 -441.00 3899.00 9000 20240116 -49.56 4255 20241115 6.70 9000 -49.56 20240116 4255 6.70 20241115 9000 -49.56 20240116 4255 6.70 20241115 1.57 N 003000 500 364 억 2802828 N N 572 N 00 N
10 20241120 160139 55 60.00 KOSPI 의약품 N N N Y 60 N 4500 0 3 0.00 529643735 117532 154.55 4495 4580 4450 5850 3150 4500 4506.38 4.10 0 -2395 4583 4541 4473 4431 4363 4562 4452 364 1350 500 3240 5 1 68454671 3080 -10.20 1.15 12 0.17 -441.00 3899.00 9000 20240116 -50.00 4255 20241115 5.76 9000 -50.00 20240116 4255 5.76 20241115 9000 -50.00 20240116 4255 5.76 20241115 1.60 N 003000 500 364 억 2807217 N N 572 N 00 N
11 20241120 150139 55 60.00 KOSPI 의약품 N N N Y 60 N 4505 5 2 0.11 502880345 111588 146.73 4495 4580 4450 5850 3150 4500 4506.58 4.10 0 -1522 4583 4541 4473 4431 4363 4562 4452 364 1350 500 3240 5 1 68454671 3084 -10.22 1.16 12 0.16 -441.00 3899.00 9000 20240116 -49.94 4255 20241115 5.88 9000 -49.94 20240116 4255 5.88 20241115 9000 -49.94 20240116 4255 5.88 20241115 1.60 N 003000 500 364 억 2807217 N N 318 N 00 N
12 20241120 140141 55 60.00 KOSPI 의약품 N N N Y 60 N 4545 45 2 1.00 412062345 91504 120.32 4495 4580 4450 5850 3150 4500 4503.22 4.10 0 -7794 4583 4541 4473 4431 4363 4562 4452 364 1350 500 3240 5 1 68454671 3111 -10.31 1.17 12 0.13 -441.00 3899.00 9000 20240116 -49.50 4255 20241115 6.82 9000 -49.50 20240116 4255 6.82 20241115 9000 -49.50 20240116 4255 6.82 20241115 1.60 N 003000 500 364 억 2807217 N N 318 N 00 N