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
003060/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
20241121,160139,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,760,20,2,2.70,860941450,1116365,225.52,730,799,729,962,518,740,771.23,1.01,0,156715,772,755,738,721,704,764,730,992,222,500,440,1,1,198407845,1508,-0.45,0.15,12,0.56,-1680.00,5124.00,2502,20231122,-69.62,702,20241119,8.26,2314,-67.16,20240105,702,8.26,20241119,2180,-65.14,20240416,156,387.18,20240306,0.00,N,003060,500,992 억,,2002271,N,N,18,N,00,N
20241121,150141,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,760,20,2,2.70,835281076,1082612,218.70,730,799,729,962,518,740,771.54,1.01,0,164942,772,755,738,721,704,764,730,992,222,500,440,1,1,198407845,1508,-0.45,0.15,12,0.55,-1680.00,5124.00,2502,20231122,-69.62,702,20241119,8.26,2314,-67.16,20240105,702,8.26,20241119,2180,-65.14,20240416,156,387.18,20240306,0.00,N,003060,500,992 억,,2002271,N,N,18,N,00,N
20241121,140141,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,762,22,2,2.97,728523892,942046,190.31,730,799,729,962,518,740,773.34,1.01,0,152135,772,755,738,721,704,764,730,992,222,500,440,1,1,198407845,1512,-0.45,0.15,12,0.47,-1680.00,5124.00,2502,20231122,-69.54,702,20241119,8.55,2314,-67.07,20240105,702,8.55,20241119,2180,-65.05,20240416,156,388.46,20240306,0.00,N,003060,500,992 억,,2002271,N,N,18,N,00,N
20241121,130141,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,766,26,2,3.51,673801183,870636,175.88,730,799,729,962,518,740,773.92,1.01,0,145464,772,755,738,721,704,764,730,992,222,500,440,1,1,198407845,1520,-0.46,0.15,12,0.44,-1680.00,5124.00,2502,20231122,-69.38,702,20241119,9.12,2314,-66.90,20240105,702,9.12,20241119,2180,-64.86,20240416,156,391.03,20240306,0.00,N,003060,500,992 억,,2002271,N,N,18,N,00,N
20241121,120139,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,769,29,2,3.92,638956404,825412,166.75,730,799,729,962,518,740,774.11,1.01,0,140679,772,755,738,721,704,764,730,992,222,500,440,1,1,198407845,1526,-0.46,0.15,12,0.42,-1680.00,5124.00,2502,20231122,-69.26,702,20241119,9.54,2314,-66.77,20240105,702,9.54,20241119,2180,-64.72,20240416,156,392.95,20240306,0.00,N,003060,500,992 억,,2002271,N,N,18,N,00,N
20241121,110140,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,779,39,2,5.27,557027773,719788,145.41,730,799,729,962,518,740,773.88,1.01,0,129162,772,755,738,721,704,764,730,992,222,500,440,1,1,198407845,1546,-0.46,0.15,12,0.36,-1680.00,5124.00,2502,20231122,-68.86,702,20241119,10.97,2314,-66.34,20240105,702,10.97,20241119,2180,-64.27,20240416,156,399.36,20240306,0.00,N,003060,500,992 억,,2002271,N,N,18,N,00,N
20241121,100141,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,779,39,2,5.27,405663872,525228,106.10,730,799,729,962,518,740,772.36,1.01,0,87940,772,755,738,721,704,764,730,992,222,500,440,1,1,198407845,1546,-0.46,0.15,12,0.26,-1680.00,5124.00,2502,20231122,-68.86,702,20241119,10.97,2314,-66.34,20240105,702,10.97,20241119,2180,-64.27,20240416,156,399.36,20240306,0.00,N,003060,500,992 억,,2002271,N,N,18,N,00,N
20241121,090141,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,739,-1,5,-0.14,2402499,3291,0.66,730,739,730,962,518,740,730.02,1.01,0,1481,772,755,738,721,704,764,730,992,222,500,440,1,1,198407845,1466,-0.44,0.14,12,0.00,-1680.00,5124.00,2502,20231122,-70.46,702,20241119,5.27,2314,-68.06,20240105,702,5.27,20241119,2180,-66.10,20240416,156,373.72,20240306,0.00,N,003060,500,992 억,,2002271,N,N,18,N,00,N
20241120,160140,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,740,-5,5,-0.67,363855197,494809,44.60,731,755,721,968,522,745,735.34,0.99,0,29665,779,762,732,715,685,770,723,992,223,500,440,1,1,198407845,1468,-0.44,0.14,12,0.25,-1680.00,5124.00,2502,20231122,-70.42,702,20241119,5.41,2314,-68.02,20240105,702,5.41,20241119,2180,-66.06,20240416,156,374.36,20240306,0.00,N,003060,500,992 억,,1968927,N,N,18,N,00,N
20241120,150140,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,740,-5,5,-0.67,329219952,447820,40.37,731,755,721,968,522,745,735.16,0.99,0,30938,779,762,732,715,685,770,723,992,223,500,440,1,1,198407845,1468,-0.44,0.14,12,0.23,-1680.00,5124.00,2502,20231122,-70.42,702,20241119,5.41,2314,-68.02,20240105,702,5.41,20241119,2180,-66.06,20240416,156,374.36,20240306,0.00,N,003060,500,992 억,,1968927,N,N,0,N,00,N
20241120,140142,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,746,1,2,0.13,307617164,418675,37.74,731,755,721,968,522,745,734.74,0.99,0,29694,779,762,732,715,685,770,723,992,223,500,440,1,1,198407845,1480,-0.44,0.15,12,0.21,-1680.00,5124.00,2502,20231122,-70.18,702,20241119,6.27,2314,-67.76,20240105,702,6.27,20241119,2180,-65.78,20240416,156,378.21,20240306,0.00,N,003060,500,992 억,,1968927,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 160139 57 100.00 KOSPI 의약품 N N N N N 760 20 2 2.70 860941450 1116365 225.52 730 799 729 962 518 740 771.23 1.01 0 156715 772 755 738 721 704 764 730 992 222 500 440 1 1 198407845 1508 -0.45 0.15 12 0.56 -1680.00 5124.00 2502 20231122 -69.62 702 20241119 8.26 2314 -67.16 20240105 702 8.26 20241119 2180 -65.14 20240416 156 387.18 20240306 0.00 N 003060 500 992 억 2002271 N N 18 N 00 N
3 20241121 150141 57 100.00 KOSPI 의약품 N N N N N 760 20 2 2.70 835281076 1082612 218.70 730 799 729 962 518 740 771.54 1.01 0 164942 772 755 738 721 704 764 730 992 222 500 440 1 1 198407845 1508 -0.45 0.15 12 0.55 -1680.00 5124.00 2502 20231122 -69.62 702 20241119 8.26 2314 -67.16 20240105 702 8.26 20241119 2180 -65.14 20240416 156 387.18 20240306 0.00 N 003060 500 992 억 2002271 N N 18 N 00 N
4 20241121 140141 57 100.00 KOSPI 의약품 N N N N N 762 22 2 2.97 728523892 942046 190.31 730 799 729 962 518 740 773.34 1.01 0 152135 772 755 738 721 704 764 730 992 222 500 440 1 1 198407845 1512 -0.45 0.15 12 0.47 -1680.00 5124.00 2502 20231122 -69.54 702 20241119 8.55 2314 -67.07 20240105 702 8.55 20241119 2180 -65.05 20240416 156 388.46 20240306 0.00 N 003060 500 992 억 2002271 N N 18 N 00 N
5 20241121 130141 57 100.00 KOSPI 의약품 N N N N N 766 26 2 3.51 673801183 870636 175.88 730 799 729 962 518 740 773.92 1.01 0 145464 772 755 738 721 704 764 730 992 222 500 440 1 1 198407845 1520 -0.46 0.15 12 0.44 -1680.00 5124.00 2502 20231122 -69.38 702 20241119 9.12 2314 -66.90 20240105 702 9.12 20241119 2180 -64.86 20240416 156 391.03 20240306 0.00 N 003060 500 992 억 2002271 N N 18 N 00 N
6 20241121 120139 57 100.00 KOSPI 의약품 N N N N N 769 29 2 3.92 638956404 825412 166.75 730 799 729 962 518 740 774.11 1.01 0 140679 772 755 738 721 704 764 730 992 222 500 440 1 1 198407845 1526 -0.46 0.15 12 0.42 -1680.00 5124.00 2502 20231122 -69.26 702 20241119 9.54 2314 -66.77 20240105 702 9.54 20241119 2180 -64.72 20240416 156 392.95 20240306 0.00 N 003060 500 992 억 2002271 N N 18 N 00 N
7 20241121 110140 57 100.00 KOSPI 의약품 N N N N N 779 39 2 5.27 557027773 719788 145.41 730 799 729 962 518 740 773.88 1.01 0 129162 772 755 738 721 704 764 730 992 222 500 440 1 1 198407845 1546 -0.46 0.15 12 0.36 -1680.00 5124.00 2502 20231122 -68.86 702 20241119 10.97 2314 -66.34 20240105 702 10.97 20241119 2180 -64.27 20240416 156 399.36 20240306 0.00 N 003060 500 992 억 2002271 N N 18 N 00 N
8 20241121 100141 57 100.00 KOSPI 의약품 N N N N N 779 39 2 5.27 405663872 525228 106.10 730 799 729 962 518 740 772.36 1.01 0 87940 772 755 738 721 704 764 730 992 222 500 440 1 1 198407845 1546 -0.46 0.15 12 0.26 -1680.00 5124.00 2502 20231122 -68.86 702 20241119 10.97 2314 -66.34 20240105 702 10.97 20241119 2180 -64.27 20240416 156 399.36 20240306 0.00 N 003060 500 992 억 2002271 N N 18 N 00 N
9 20241121 090141 57 100.00 KOSPI 의약품 N N N N N 739 -1 5 -0.14 2402499 3291 0.66 730 739 730 962 518 740 730.02 1.01 0 1481 772 755 738 721 704 764 730 992 222 500 440 1 1 198407845 1466 -0.44 0.14 12 0.00 -1680.00 5124.00 2502 20231122 -70.46 702 20241119 5.27 2314 -68.06 20240105 702 5.27 20241119 2180 -66.10 20240416 156 373.72 20240306 0.00 N 003060 500 992 억 2002271 N N 18 N 00 N
10 20241120 160140 57 100.00 KOSPI 의약품 N N N N N 740 -5 5 -0.67 363855197 494809 44.60 731 755 721 968 522 745 735.34 0.99 0 29665 779 762 732 715 685 770 723 992 223 500 440 1 1 198407845 1468 -0.44 0.14 12 0.25 -1680.00 5124.00 2502 20231122 -70.42 702 20241119 5.41 2314 -68.02 20240105 702 5.41 20241119 2180 -66.06 20240416 156 374.36 20240306 0.00 N 003060 500 992 억 1968927 N N 18 N 00 N
11 20241120 150140 57 100.00 KOSPI 의약품 N N N N N 740 -5 5 -0.67 329219952 447820 40.37 731 755 721 968 522 745 735.16 0.99 0 30938 779 762 732 715 685 770 723 992 223 500 440 1 1 198407845 1468 -0.44 0.14 12 0.23 -1680.00 5124.00 2502 20231122 -70.42 702 20241119 5.41 2314 -68.02 20240105 702 5.41 20241119 2180 -66.06 20240416 156 374.36 20240306 0.00 N 003060 500 992 억 1968927 N N 0 N 00 N
12 20241120 140142 57 100.00 KOSPI 의약품 N N N N N 746 1 2 0.13 307617164 418675 37.74 731 755 721 968 522 745 734.74 0.99 0 29694 779 762 732 715 685 770 723 992 223 500 440 1 1 198407845 1480 -0.44 0.15 12 0.21 -1680.00 5124.00 2502 20231122 -70.18 702 20241119 6.27 2314 -67.76 20240105 702 6.27 20241119 2180 -65.78 20240416 156 378.21 20240306 0.00 N 003060 500 992 억 1968927 N N 0 N 00 N