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
003220/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
20241121,160141,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14580,-190,5,-1.29,1208967960,82678,14.46,14750,14750,14510,19200,10340,14770,14622.35,14.23,0,7075,15783,15276,14713,14206,13643,15530,14460,112,4430,500,11220,10,1,22427583,3270,13.53,1.15,12,0.37,1078.00,12675.00,20700,20240717,-29.57,13910,20241115,4.82,20700,-29.57,20240717,13910,4.82,20241115,20700,-29.57,20240717,13910,4.82,20241115,3.67,N,003220,500,112 억,,3192241,N,N,21,N,00,N
20241121,150143,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14590,-180,5,-1.22,1116994900,76369,13.35,14750,14750,14510,19200,10340,14770,14625.97,14.23,0,7656,15783,15276,14713,14206,13643,15530,14460,112,4430,500,11220,10,1,22427583,3272,13.53,1.15,12,0.34,1078.00,12675.00,20700,20240717,-29.52,13910,20241115,4.89,20700,-29.52,20240717,13910,4.89,20241115,20700,-29.52,20240717,13910,4.89,20241115,3.67,N,003220,500,112 억,,3192241,N,N,19,N,00,N
20241121,140143,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14590,-180,5,-1.22,1025741480,70116,12.26,14750,14750,14510,19200,10340,14770,14628.87,14.23,0,8591,15783,15276,14713,14206,13643,15530,14460,112,4430,500,11220,10,1,22427583,3272,13.53,1.15,12,0.31,1078.00,12675.00,20700,20240717,-29.52,13910,20241115,4.89,20700,-29.52,20240717,13910,4.89,20241115,20700,-29.52,20240717,13910,4.89,20241115,3.67,N,003220,500,112 억,,3192241,N,N,19,N,00,N
20241121,130143,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14690,-80,5,-0.54,902929050,61720,10.79,14750,14750,14510,19200,10340,14770,14629.06,14.23,0,10645,15783,15276,14713,14206,13643,15530,14460,112,4430,500,11220,10,1,22427583,3295,13.63,1.16,12,0.28,1078.00,12675.00,20700,20240717,-29.03,13910,20241115,5.61,20700,-29.03,20240717,13910,5.61,20241115,20700,-29.03,20240717,13910,5.61,20241115,3.67,N,003220,500,112 억,,3192241,N,N,19,N,00,N
20241121,120142,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14660,-110,5,-0.74,767638420,52500,9.18,14750,14750,14510,19200,10340,14770,14621.21,14.23,0,11400,15783,15276,14713,14206,13643,15530,14460,112,4430,500,11220,10,1,22427583,3288,13.60,1.16,12,0.23,1078.00,12675.00,20700,20240717,-29.18,13910,20241115,5.39,20700,-29.18,20240717,13910,5.39,20241115,20700,-29.18,20240717,13910,5.39,20241115,3.67,N,003220,500,112 억,,3192241,N,N,19,N,00,N
20241121,110142,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14680,-90,5,-0.61,630107480,43104,7.54,14750,14750,14510,19200,10340,14770,14617.72,14.23,0,6092,15783,15276,14713,14206,13643,15530,14460,112,4430,500,11220,10,1,22427583,3292,13.62,1.16,12,0.19,1078.00,12675.00,20700,20240717,-29.08,13910,20241115,5.54,20700,-29.08,20240717,13910,5.54,20241115,20700,-29.08,20240717,13910,5.54,20241115,3.67,N,003220,500,112 억,,3192241,N,N,19,N,00,N
20241121,100143,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14660,-110,5,-0.74,478738390,32753,5.73,14750,14750,14510,19200,10340,14770,14615.84,14.23,0,2711,15783,15276,14713,14206,13643,15530,14460,112,4430,500,11220,10,1,22427583,3288,13.60,1.16,12,0.15,1078.00,12675.00,20700,20240717,-29.18,13910,20241115,5.39,20700,-29.18,20240717,13910,5.39,20241115,20700,-29.18,20240717,13910,5.39,20241115,3.67,N,003220,500,112 억,,3192241,N,N,19,N,00,N
20241121,090143,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14710,-60,5,-0.41,40087660,2730,0.48,14750,14750,14640,19200,10340,14770,14678.53,14.23,0,-205,15783,15276,14713,14206,13643,15530,14460,112,4430,500,11220,10,1,22427583,3299,13.65,1.16,12,0.01,1078.00,12675.00,20700,20240717,-28.94,13910,20241115,5.75,20700,-28.94,20240717,13910,5.75,20241115,20700,-28.94,20240717,13910,5.75,20241115,3.67,N,003220,500,112 억,,3192241,N,N,19,N,00,N
20241120,160142,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14770,580,2,4.09,8369348990,566567,1402.12,14160,15220,14150,18440,9940,14190,14772.04,14.17,0,24002,14370,14280,14220,14130,14070,14250,14100,112,4250,500,10780,10,1,22427583,3313,13.70,1.17,12,2.53,1078.00,12675.00,20700,20240717,-28.65,13910,20241115,6.18,20700,-28.65,20240717,13910,6.18,20241115,20700,-28.65,20240717,13910,6.18,20241115,3.68,N,003220,500,112 억,,3178636,N,N,19,N,00,N
20241120,150142,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14740,550,2,3.88,7912042970,535586,1325.45,14160,15220,14150,18440,9940,14190,14772.68,14.17,0,20068,14370,14280,14220,14130,14070,14250,14100,112,4250,500,10780,10,1,22427583,3306,13.67,1.16,12,2.39,1078.00,12675.00,20700,20240717,-28.79,13910,20241115,5.97,20700,-28.79,20240717,13910,5.97,20241115,20700,-28.79,20240717,13910,5.97,20241115,3.68,N,003220,500,112 억,,3178636,N,N,15,N,00,N
20241120,140144,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14750,560,2,3.95,7392572830,500191,1237.85,14160,15220,14150,18440,9940,14190,14779.50,14.17,0,18965,14370,14280,14220,14130,14070,14250,14100,112,4250,500,10780,10,1,22427583,3308,13.68,1.16,12,2.23,1078.00,12675.00,20700,20240717,-28.74,13910,20241115,6.04,20700,-28.74,20240717,13910,6.04,20241115,20700,-28.74,20240717,13910,6.04,20241115,3.68,N,003220,500,112 억,,3178636,N,N,15,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 160141 55 40.00 KOSPI 의약품 N N N Y 40 N 14580 -190 5 -1.29 1208967960 82678 14.46 14750 14750 14510 19200 10340 14770 14622.35 14.23 0 7075 15783 15276 14713 14206 13643 15530 14460 112 4430 500 11220 10 1 22427583 3270 13.53 1.15 12 0.37 1078.00 12675.00 20700 20240717 -29.57 13910 20241115 4.82 20700 -29.57 20240717 13910 4.82 20241115 20700 -29.57 20240717 13910 4.82 20241115 3.67 N 003220 500 112 억 3192241 N N 21 N 00 N
3 20241121 150143 55 40.00 KOSPI 의약품 N N N Y 40 N 14590 -180 5 -1.22 1116994900 76369 13.35 14750 14750 14510 19200 10340 14770 14625.97 14.23 0 7656 15783 15276 14713 14206 13643 15530 14460 112 4430 500 11220 10 1 22427583 3272 13.53 1.15 12 0.34 1078.00 12675.00 20700 20240717 -29.52 13910 20241115 4.89 20700 -29.52 20240717 13910 4.89 20241115 20700 -29.52 20240717 13910 4.89 20241115 3.67 N 003220 500 112 억 3192241 N N 19 N 00 N
4 20241121 140143 55 40.00 KOSPI 의약품 N N N Y 40 N 14590 -180 5 -1.22 1025741480 70116 12.26 14750 14750 14510 19200 10340 14770 14628.87 14.23 0 8591 15783 15276 14713 14206 13643 15530 14460 112 4430 500 11220 10 1 22427583 3272 13.53 1.15 12 0.31 1078.00 12675.00 20700 20240717 -29.52 13910 20241115 4.89 20700 -29.52 20240717 13910 4.89 20241115 20700 -29.52 20240717 13910 4.89 20241115 3.67 N 003220 500 112 억 3192241 N N 19 N 00 N
5 20241121 130143 55 40.00 KOSPI 의약품 N N N Y 40 N 14690 -80 5 -0.54 902929050 61720 10.79 14750 14750 14510 19200 10340 14770 14629.06 14.23 0 10645 15783 15276 14713 14206 13643 15530 14460 112 4430 500 11220 10 1 22427583 3295 13.63 1.16 12 0.28 1078.00 12675.00 20700 20240717 -29.03 13910 20241115 5.61 20700 -29.03 20240717 13910 5.61 20241115 20700 -29.03 20240717 13910 5.61 20241115 3.67 N 003220 500 112 억 3192241 N N 19 N 00 N
6 20241121 120142 55 40.00 KOSPI 의약품 N N N Y 40 N 14660 -110 5 -0.74 767638420 52500 9.18 14750 14750 14510 19200 10340 14770 14621.21 14.23 0 11400 15783 15276 14713 14206 13643 15530 14460 112 4430 500 11220 10 1 22427583 3288 13.60 1.16 12 0.23 1078.00 12675.00 20700 20240717 -29.18 13910 20241115 5.39 20700 -29.18 20240717 13910 5.39 20241115 20700 -29.18 20240717 13910 5.39 20241115 3.67 N 003220 500 112 억 3192241 N N 19 N 00 N
7 20241121 110142 55 40.00 KOSPI 의약품 N N N Y 40 N 14680 -90 5 -0.61 630107480 43104 7.54 14750 14750 14510 19200 10340 14770 14617.72 14.23 0 6092 15783 15276 14713 14206 13643 15530 14460 112 4430 500 11220 10 1 22427583 3292 13.62 1.16 12 0.19 1078.00 12675.00 20700 20240717 -29.08 13910 20241115 5.54 20700 -29.08 20240717 13910 5.54 20241115 20700 -29.08 20240717 13910 5.54 20241115 3.67 N 003220 500 112 억 3192241 N N 19 N 00 N
8 20241121 100143 55 40.00 KOSPI 의약품 N N N Y 40 N 14660 -110 5 -0.74 478738390 32753 5.73 14750 14750 14510 19200 10340 14770 14615.84 14.23 0 2711 15783 15276 14713 14206 13643 15530 14460 112 4430 500 11220 10 1 22427583 3288 13.60 1.16 12 0.15 1078.00 12675.00 20700 20240717 -29.18 13910 20241115 5.39 20700 -29.18 20240717 13910 5.39 20241115 20700 -29.18 20240717 13910 5.39 20241115 3.67 N 003220 500 112 억 3192241 N N 19 N 00 N
9 20241121 090143 55 40.00 KOSPI 의약품 N N N Y 40 N 14710 -60 5 -0.41 40087660 2730 0.48 14750 14750 14640 19200 10340 14770 14678.53 14.23 0 -205 15783 15276 14713 14206 13643 15530 14460 112 4430 500 11220 10 1 22427583 3299 13.65 1.16 12 0.01 1078.00 12675.00 20700 20240717 -28.94 13910 20241115 5.75 20700 -28.94 20240717 13910 5.75 20241115 20700 -28.94 20240717 13910 5.75 20241115 3.67 N 003220 500 112 억 3192241 N N 19 N 00 N
10 20241120 160142 55 40.00 KOSPI 의약품 N N N Y 40 N 14770 580 2 4.09 8369348990 566567 1402.12 14160 15220 14150 18440 9940 14190 14772.04 14.17 0 24002 14370 14280 14220 14130 14070 14250 14100 112 4250 500 10780 10 1 22427583 3313 13.70 1.17 12 2.53 1078.00 12675.00 20700 20240717 -28.65 13910 20241115 6.18 20700 -28.65 20240717 13910 6.18 20241115 20700 -28.65 20240717 13910 6.18 20241115 3.68 N 003220 500 112 억 3178636 N N 19 N 00 N
11 20241120 150142 55 40.00 KOSPI 의약품 N N N Y 40 N 14740 550 2 3.88 7912042970 535586 1325.45 14160 15220 14150 18440 9940 14190 14772.68 14.17 0 20068 14370 14280 14220 14130 14070 14250 14100 112 4250 500 10780 10 1 22427583 3306 13.67 1.16 12 2.39 1078.00 12675.00 20700 20240717 -28.79 13910 20241115 5.97 20700 -28.79 20240717 13910 5.97 20241115 20700 -28.79 20240717 13910 5.97 20241115 3.68 N 003220 500 112 억 3178636 N N 15 N 00 N
12 20241120 140144 55 40.00 KOSPI 의약품 N N N Y 40 N 14750 560 2 3.95 7392572830 500191 1237.85 14160 15220 14150 18440 9940 14190 14779.50 14.17 0 18965 14370 14280 14220 14130 14070 14250 14100 112 4250 500 10780 10 1 22427583 3308 13.68 1.16 12 2.23 1078.00 12675.00 20700 20240717 -28.74 13910 20241115 6.04 20700 -28.74 20240717 13910 6.04 20241115 20700 -28.74 20240717 13910 6.04 20241115 3.68 N 003220 500 112 억 3178636 N N 15 N 00 N