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
003090/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
20241121,160139,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,21300,350,2,1.67,969484250,45620,113.77,21200,21600,20850,27200,14700,20950,21251.29,5.51,0,7676,22016,21482,21116,20582,20216,21300,20400,291,6250,500,15080,50,1,58141980,12384,8.11,1.23,12,0.08,2626.00,17385.00,28100,20241018,-24.20,15030,20231117,41.72,28100,-24.20,20241018,15050,41.53,20240627,28100,-24.20,20241018,15050,41.53,20240627,0.35,N,003090,500,290 억,,3205384,N,N,440,N,00,N
20241121,150142,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,21250,300,2,1.43,881834750,41503,103.50,21200,21600,20850,27200,14700,20950,21247.49,5.51,0,8409,22016,21482,21116,20582,20216,21300,20400,291,6250,500,15080,50,1,58141980,12355,8.09,1.22,12,0.07,2626.00,17385.00,28100,20241018,-24.38,15030,20231117,41.38,28100,-24.38,20241018,15050,41.20,20240627,28100,-24.38,20241018,15050,41.20,20240627,0.35,N,003090,500,290 억,,3205384,N,N,171,N,00,N
20241121,140142,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,21250,300,2,1.43,838667700,39472,98.43,21200,21600,20850,27200,14700,20950,21247.15,5.51,0,8042,22016,21482,21116,20582,20216,21300,20400,291,6250,500,15080,50,1,58141980,12355,8.09,1.22,12,0.07,2626.00,17385.00,28100,20241018,-24.38,15030,20231117,41.38,28100,-24.38,20241018,15050,41.20,20240627,28100,-24.38,20241018,15050,41.20,20240627,0.35,N,003090,500,290 억,,3205384,N,N,171,N,00,N
20241121,130142,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,21400,450,2,2.15,642859450,30290,75.54,21200,21600,20850,27200,14700,20950,21223.49,5.51,0,3394,22016,21482,21116,20582,20216,21300,20400,291,6250,500,15080,50,1,58141980,12442,8.15,1.23,12,0.05,2626.00,17385.00,28100,20241018,-23.84,15030,20231117,42.38,28100,-23.84,20241018,15050,42.19,20240627,28100,-23.84,20241018,15050,42.19,20240627,0.35,N,003090,500,290 억,,3205384,N,N,171,N,00,N
20241121,120140,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,21300,350,2,1.67,596661950,28135,70.16,21200,21600,20850,27200,14700,20950,21207.11,5.51,0,2494,22016,21482,21116,20582,20216,21300,20400,291,6250,500,15080,50,1,58141980,12384,8.11,1.23,12,0.05,2626.00,17385.00,28100,20241018,-24.20,15030,20231117,41.72,28100,-24.20,20241018,15050,41.53,20240627,28100,-24.20,20241018,15050,41.53,20240627,0.35,N,003090,500,290 억,,3205384,N,N,171,N,00,N
20241121,110140,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,21400,450,2,2.15,492550000,23254,57.99,21200,21600,20850,27200,14700,20950,21181.30,5.51,0,1578,22016,21482,21116,20582,20216,21300,20400,291,6250,500,15080,50,1,58141980,12442,8.15,1.23,12,0.04,2626.00,17385.00,28100,20241018,-23.84,15030,20231117,42.38,28100,-23.84,20241018,15050,42.19,20240627,28100,-23.84,20241018,15050,42.19,20240627,0.35,N,003090,500,290 억,,3205384,N,N,171,N,00,N
20241121,100142,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,21000,50,2,0.24,421375250,19904,49.64,21200,21600,20850,27200,14700,20950,21170.38,5.51,0,1338,22016,21482,21116,20582,20216,21300,20400,291,6250,500,15080,50,1,58141980,12210,8.00,1.21,12,0.03,2626.00,17385.00,28100,20241018,-25.27,15030,20231117,39.72,28100,-25.27,20241018,15050,39.53,20240627,28100,-25.27,20241018,15050,39.53,20240627,0.35,N,003090,500,290 억,,3205384,N,N,171,N,00,N
20241121,090141,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,21250,300,2,1.43,96742100,4563,11.38,21200,21400,21050,27200,14700,20950,21201.42,5.51,0,772,22016,21482,21116,20582,20216,21300,20400,291,6250,500,15080,50,1,58141980,12355,8.09,1.22,12,0.01,2626.00,17385.00,28100,20241018,-24.38,15030,20231117,41.38,28100,-24.38,20241018,15050,41.20,20240627,28100,-24.38,20241018,15050,41.20,20240627,0.35,N,003090,500,290 억,,3205384,N,N,171,N,00,N
20241120,160140,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,20950,150,2,0.72,843456700,39821,103.02,21000,21650,20750,27000,14600,20800,21181.77,5.52,0,-256,21366,21082,20916,20632,20466,21025,20575,291,6200,500,14970,50,1,58141980,12181,7.98,1.21,12,0.07,2626.00,17385.00,28100,20241018,-25.44,15030,20231117,39.39,28100,-25.44,20241018,15050,39.20,20240627,28100,-25.44,20241018,15050,39.20,20240627,0.35,N,003090,500,290 억,,3206896,N,N,171,N,00,N
20241120,150141,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,21050,250,2,1.20,802135900,37848,97.91,21000,21650,20750,27000,14600,20800,21194.16,5.52,0,-467,21366,21082,20916,20632,20466,21025,20575,291,6200,500,14970,50,1,58141980,12239,8.02,1.21,12,0.07,2626.00,17385.00,28100,20241018,-25.09,15030,20231117,40.05,28100,-25.09,20241018,15050,39.87,20240627,28100,-25.09,20241018,15050,39.87,20240627,0.35,N,003090,500,290 억,,3206896,N,N,77,N,00,N
20241120,140143,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,21350,550,2,2.64,607121200,28612,74.02,21000,21650,20750,27000,14600,20800,21219.87,5.52,0,-1826,21366,21082,20916,20632,20466,21025,20575,291,6200,500,14970,50,1,58141980,12413,8.13,1.23,12,0.05,2626.00,17385.00,28100,20241018,-24.02,15030,20231117,42.05,28100,-24.02,20241018,15050,41.86,20240627,28100,-24.02,20241018,15050,41.86,20240627,0.35,N,003090,500,290 억,,3206896,N,N,77,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 55 30.00 KOSPI200 의약품 N N N Y 40 N 21300 350 2 1.67 969484250 45620 113.77 21200 21600 20850 27200 14700 20950 21251.29 5.51 0 7676 22016 21482 21116 20582 20216 21300 20400 291 6250 500 15080 50 1 58141980 12384 8.11 1.23 12 0.08 2626.00 17385.00 28100 20241018 -24.20 15030 20231117 41.72 28100 -24.20 20241018 15050 41.53 20240627 28100 -24.20 20241018 15050 41.53 20240627 0.35 N 003090 500 290 억 3205384 N N 440 N 00 N
3 20241121 150142 55 30.00 KOSPI200 의약품 N N N Y 40 N 21250 300 2 1.43 881834750 41503 103.50 21200 21600 20850 27200 14700 20950 21247.49 5.51 0 8409 22016 21482 21116 20582 20216 21300 20400 291 6250 500 15080 50 1 58141980 12355 8.09 1.22 12 0.07 2626.00 17385.00 28100 20241018 -24.38 15030 20231117 41.38 28100 -24.38 20241018 15050 41.20 20240627 28100 -24.38 20241018 15050 41.20 20240627 0.35 N 003090 500 290 억 3205384 N N 171 N 00 N
4 20241121 140142 55 30.00 KOSPI200 의약품 N N N Y 40 N 21250 300 2 1.43 838667700 39472 98.43 21200 21600 20850 27200 14700 20950 21247.15 5.51 0 8042 22016 21482 21116 20582 20216 21300 20400 291 6250 500 15080 50 1 58141980 12355 8.09 1.22 12 0.07 2626.00 17385.00 28100 20241018 -24.38 15030 20231117 41.38 28100 -24.38 20241018 15050 41.20 20240627 28100 -24.38 20241018 15050 41.20 20240627 0.35 N 003090 500 290 억 3205384 N N 171 N 00 N
5 20241121 130142 55 30.00 KOSPI200 의약품 N N N Y 40 N 21400 450 2 2.15 642859450 30290 75.54 21200 21600 20850 27200 14700 20950 21223.49 5.51 0 3394 22016 21482 21116 20582 20216 21300 20400 291 6250 500 15080 50 1 58141980 12442 8.15 1.23 12 0.05 2626.00 17385.00 28100 20241018 -23.84 15030 20231117 42.38 28100 -23.84 20241018 15050 42.19 20240627 28100 -23.84 20241018 15050 42.19 20240627 0.35 N 003090 500 290 억 3205384 N N 171 N 00 N
6 20241121 120140 55 30.00 KOSPI200 의약품 N N N Y 40 N 21300 350 2 1.67 596661950 28135 70.16 21200 21600 20850 27200 14700 20950 21207.11 5.51 0 2494 22016 21482 21116 20582 20216 21300 20400 291 6250 500 15080 50 1 58141980 12384 8.11 1.23 12 0.05 2626.00 17385.00 28100 20241018 -24.20 15030 20231117 41.72 28100 -24.20 20241018 15050 41.53 20240627 28100 -24.20 20241018 15050 41.53 20240627 0.35 N 003090 500 290 억 3205384 N N 171 N 00 N
7 20241121 110140 55 30.00 KOSPI200 의약품 N N N Y 40 N 21400 450 2 2.15 492550000 23254 57.99 21200 21600 20850 27200 14700 20950 21181.30 5.51 0 1578 22016 21482 21116 20582 20216 21300 20400 291 6250 500 15080 50 1 58141980 12442 8.15 1.23 12 0.04 2626.00 17385.00 28100 20241018 -23.84 15030 20231117 42.38 28100 -23.84 20241018 15050 42.19 20240627 28100 -23.84 20241018 15050 42.19 20240627 0.35 N 003090 500 290 억 3205384 N N 171 N 00 N
8 20241121 100142 55 30.00 KOSPI200 의약품 N N N Y 40 N 21000 50 2 0.24 421375250 19904 49.64 21200 21600 20850 27200 14700 20950 21170.38 5.51 0 1338 22016 21482 21116 20582 20216 21300 20400 291 6250 500 15080 50 1 58141980 12210 8.00 1.21 12 0.03 2626.00 17385.00 28100 20241018 -25.27 15030 20231117 39.72 28100 -25.27 20241018 15050 39.53 20240627 28100 -25.27 20241018 15050 39.53 20240627 0.35 N 003090 500 290 억 3205384 N N 171 N 00 N
9 20241121 090141 55 30.00 KOSPI200 의약품 N N N Y 40 N 21250 300 2 1.43 96742100 4563 11.38 21200 21400 21050 27200 14700 20950 21201.42 5.51 0 772 22016 21482 21116 20582 20216 21300 20400 291 6250 500 15080 50 1 58141980 12355 8.09 1.22 12 0.01 2626.00 17385.00 28100 20241018 -24.38 15030 20231117 41.38 28100 -24.38 20241018 15050 41.20 20240627 28100 -24.38 20241018 15050 41.20 20240627 0.35 N 003090 500 290 억 3205384 N N 171 N 00 N
10 20241120 160140 55 30.00 KOSPI200 의약품 N N N Y 40 N 20950 150 2 0.72 843456700 39821 103.02 21000 21650 20750 27000 14600 20800 21181.77 5.52 0 -256 21366 21082 20916 20632 20466 21025 20575 291 6200 500 14970 50 1 58141980 12181 7.98 1.21 12 0.07 2626.00 17385.00 28100 20241018 -25.44 15030 20231117 39.39 28100 -25.44 20241018 15050 39.20 20240627 28100 -25.44 20241018 15050 39.20 20240627 0.35 N 003090 500 290 억 3206896 N N 171 N 00 N
11 20241120 150141 55 30.00 KOSPI200 의약품 N N N Y 40 N 21050 250 2 1.20 802135900 37848 97.91 21000 21650 20750 27000 14600 20800 21194.16 5.52 0 -467 21366 21082 20916 20632 20466 21025 20575 291 6200 500 14970 50 1 58141980 12239 8.02 1.21 12 0.07 2626.00 17385.00 28100 20241018 -25.09 15030 20231117 40.05 28100 -25.09 20241018 15050 39.87 20240627 28100 -25.09 20241018 15050 39.87 20240627 0.35 N 003090 500 290 억 3206896 N N 77 N 00 N
12 20241120 140143 55 30.00 KOSPI200 의약품 N N N Y 40 N 21350 550 2 2.64 607121200 28612 74.02 21000 21650 20750 27000 14600 20800 21219.87 5.52 0 -1826 21366 21082 20916 20632 20466 21025 20575 291 6200 500 14970 50 1 58141980 12413 8.13 1.23 12 0.05 2626.00 17385.00 28100 20241018 -24.02 15030 20231117 42.05 28100 -24.02 20241018 15050 41.86 20240627 28100 -24.02 20241018 15050 41.86 20240627 0.35 N 003090 500 290 억 3206896 N N 77 N 00 N