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
003520/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
20241121,160144,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,2080,-5,5,-0.24,252534155,121989,102.28,2075,2085,2060,2710,1460,2085,2070.14,2.93,0,-15927,2128,2106,2083,2061,2038,2117,2072,914,625,500,1580,5,1,182892731,3804,-99.05,4.24,12,0.07,-21.00,490.00,2790,20240911,-25.45,1950,20240524,6.67,2790,-25.45,20240911,1950,6.67,20240524,2790,-25.45,20240911,1950,6.67,20240524,0.14,N,003520,500,914 억,,5355422,N,N,2021,N,00,N
20241121,150147,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,2080,-5,5,-0.24,239951260,115929,97.20,2075,2085,2060,2710,1460,2085,2069.81,2.93,0,-14959,2128,2106,2083,2061,2038,2117,2072,914,625,500,1580,5,1,182892731,3804,-99.05,4.24,12,0.06,-21.00,490.00,2790,20240911,-25.45,1950,20240524,6.67,2790,-25.45,20240911,1950,6.67,20240524,2790,-25.45,20240911,1950,6.67,20240524,0.14,N,003520,500,914 억,,5355422,N,N,854,N,00,N
20241121,140147,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,2075,-10,5,-0.48,218349630,105512,88.46,2075,2085,2060,2710,1460,2085,2069.43,2.93,0,-13785,2128,2106,2083,2061,2038,2117,2072,914,625,500,1580,5,1,182892731,3795,-98.81,4.23,12,0.06,-21.00,490.00,2790,20240911,-25.63,1950,20240524,6.41,2790,-25.63,20240911,1950,6.41,20240524,2790,-25.63,20240911,1950,6.41,20240524,0.14,N,003520,500,914 억,,5355422,N,N,854,N,00,N
20241121,130147,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,2075,-10,5,-0.48,208460070,100747,84.47,2075,2085,2060,2710,1460,2085,2069.14,2.93,0,-12122,2128,2106,2083,2061,2038,2117,2072,914,625,500,1580,5,1,182892731,3795,-98.81,4.23,12,0.06,-21.00,490.00,2790,20240911,-25.63,1950,20240524,6.41,2790,-25.63,20240911,1950,6.41,20240524,2790,-25.63,20240911,1950,6.41,20240524,0.14,N,003520,500,914 억,,5355422,N,N,854,N,00,N
20241121,120145,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,2075,-10,5,-0.48,174389165,84291,70.67,2075,2085,2060,2710,1460,2085,2068.89,2.93,0,-21482,2128,2106,2083,2061,2038,2117,2072,914,625,500,1580,5,1,182892731,3795,-98.81,4.23,12,0.05,-21.00,490.00,2790,20240911,-25.63,1950,20240524,6.41,2790,-25.63,20240911,1950,6.41,20240524,2790,-25.63,20240911,1950,6.41,20240524,0.14,N,003520,500,914 억,,5355422,N,N,854,N,00,N
20241121,110145,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,2080,-5,5,-0.24,135977000,65721,55.10,2075,2085,2060,2710,1460,2085,2069.00,2.93,0,-22070,2128,2106,2083,2061,2038,2117,2072,914,625,500,1580,5,1,182892731,3804,-99.05,4.24,12,0.04,-21.00,490.00,2790,20240911,-25.45,1950,20240524,6.67,2790,-25.45,20240911,1950,6.67,20240524,2790,-25.45,20240911,1950,6.67,20240524,0.14,N,003520,500,914 억,,5355422,N,N,854,N,00,N
20241121,100146,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,2075,-10,5,-0.48,106254930,51392,43.09,2075,2085,2060,2710,1460,2085,2067.54,2.93,0,-25633,2128,2106,2083,2061,2038,2117,2072,914,625,500,1580,5,1,182892731,3795,-98.81,4.23,12,0.03,-21.00,490.00,2790,20240911,-25.63,1950,20240524,6.41,2790,-25.63,20240911,1950,6.41,20240524,2790,-25.63,20240911,1950,6.41,20240524,0.14,N,003520,500,914 억,,5355422,N,N,854,N,00,N
20241121,090146,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,2080,-5,5,-0.24,3258450,1570,1.32,2075,2080,2075,2710,1460,2085,2075.45,2.93,0,50,2128,2106,2083,2061,2038,2117,2072,914,625,500,1580,5,1,182892731,3804,-99.05,4.24,12,0.00,-21.00,490.00,2790,20240911,-25.45,1950,20240524,6.67,2790,-25.45,20240911,1950,6.67,20240524,2790,-25.45,20240911,1950,6.67,20240524,0.14,N,003520,500,914 억,,5355422,N,N,854,N,00,N
20241120,160145,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,2085,-10,5,-0.48,247279595,118913,123.17,2080,2105,2060,2720,1470,2095,2079.50,2.94,0,-15040,2128,2111,2083,2066,2038,2120,2075,914,625,500,1590,5,1,182892731,3813,-99.29,4.26,12,0.07,-21.00,490.00,2790,20240911,-25.27,1950,20240524,6.92,2790,-25.27,20240911,1950,6.92,20240524,2790,-25.27,20240911,1950,6.92,20240524,0.14,N,003520,500,914 억,,5370630,N,N,854,N,00,N
20241120,150146,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,2075,-20,5,-0.95,208438650,100255,103.84,2080,2105,2060,2720,1470,2095,2079.08,2.94,0,-7722,2128,2111,2083,2066,2038,2120,2075,914,625,500,1590,5,1,182892731,3795,-98.81,4.23,12,0.05,-21.00,490.00,2790,20240911,-25.63,1950,20240524,6.41,2790,-25.63,20240911,1950,6.41,20240524,2790,-25.63,20240911,1950,6.41,20240524,0.14,N,003520,500,914 억,,5370630,N,N,394,N,00,N
20241120,140148,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,2095,0,3,0.00,184540715,88776,91.95,2080,2105,2060,2720,1470,2095,2078.72,2.94,0,-6034,2128,2111,2083,2066,2038,2120,2075,914,625,500,1590,5,1,182892731,3832,-99.76,4.28,12,0.05,-21.00,490.00,2790,20240911,-24.91,1950,20240524,7.44,2790,-24.91,20240911,1950,7.44,20240524,2790,-24.91,20240911,1950,7.44,20240524,0.14,N,003520,500,914 억,,5370630,N,N,394,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 160144 55 60.00 KOSPI 의약품 N N N Y 60 N 2080 -5 5 -0.24 252534155 121989 102.28 2075 2085 2060 2710 1460 2085 2070.14 2.93 0 -15927 2128 2106 2083 2061 2038 2117 2072 914 625 500 1580 5 1 182892731 3804 -99.05 4.24 12 0.07 -21.00 490.00 2790 20240911 -25.45 1950 20240524 6.67 2790 -25.45 20240911 1950 6.67 20240524 2790 -25.45 20240911 1950 6.67 20240524 0.14 N 003520 500 914 억 5355422 N N 2021 N 00 N
3 20241121 150147 55 60.00 KOSPI 의약품 N N N Y 60 N 2080 -5 5 -0.24 239951260 115929 97.20 2075 2085 2060 2710 1460 2085 2069.81 2.93 0 -14959 2128 2106 2083 2061 2038 2117 2072 914 625 500 1580 5 1 182892731 3804 -99.05 4.24 12 0.06 -21.00 490.00 2790 20240911 -25.45 1950 20240524 6.67 2790 -25.45 20240911 1950 6.67 20240524 2790 -25.45 20240911 1950 6.67 20240524 0.14 N 003520 500 914 억 5355422 N N 854 N 00 N
4 20241121 140147 55 60.00 KOSPI 의약품 N N N Y 60 N 2075 -10 5 -0.48 218349630 105512 88.46 2075 2085 2060 2710 1460 2085 2069.43 2.93 0 -13785 2128 2106 2083 2061 2038 2117 2072 914 625 500 1580 5 1 182892731 3795 -98.81 4.23 12 0.06 -21.00 490.00 2790 20240911 -25.63 1950 20240524 6.41 2790 -25.63 20240911 1950 6.41 20240524 2790 -25.63 20240911 1950 6.41 20240524 0.14 N 003520 500 914 억 5355422 N N 854 N 00 N
5 20241121 130147 55 60.00 KOSPI 의약품 N N N Y 60 N 2075 -10 5 -0.48 208460070 100747 84.47 2075 2085 2060 2710 1460 2085 2069.14 2.93 0 -12122 2128 2106 2083 2061 2038 2117 2072 914 625 500 1580 5 1 182892731 3795 -98.81 4.23 12 0.06 -21.00 490.00 2790 20240911 -25.63 1950 20240524 6.41 2790 -25.63 20240911 1950 6.41 20240524 2790 -25.63 20240911 1950 6.41 20240524 0.14 N 003520 500 914 억 5355422 N N 854 N 00 N
6 20241121 120145 55 60.00 KOSPI 의약품 N N N Y 60 N 2075 -10 5 -0.48 174389165 84291 70.67 2075 2085 2060 2710 1460 2085 2068.89 2.93 0 -21482 2128 2106 2083 2061 2038 2117 2072 914 625 500 1580 5 1 182892731 3795 -98.81 4.23 12 0.05 -21.00 490.00 2790 20240911 -25.63 1950 20240524 6.41 2790 -25.63 20240911 1950 6.41 20240524 2790 -25.63 20240911 1950 6.41 20240524 0.14 N 003520 500 914 억 5355422 N N 854 N 00 N
7 20241121 110145 55 60.00 KOSPI 의약품 N N N Y 60 N 2080 -5 5 -0.24 135977000 65721 55.10 2075 2085 2060 2710 1460 2085 2069.00 2.93 0 -22070 2128 2106 2083 2061 2038 2117 2072 914 625 500 1580 5 1 182892731 3804 -99.05 4.24 12 0.04 -21.00 490.00 2790 20240911 -25.45 1950 20240524 6.67 2790 -25.45 20240911 1950 6.67 20240524 2790 -25.45 20240911 1950 6.67 20240524 0.14 N 003520 500 914 억 5355422 N N 854 N 00 N
8 20241121 100146 55 60.00 KOSPI 의약품 N N N Y 60 N 2075 -10 5 -0.48 106254930 51392 43.09 2075 2085 2060 2710 1460 2085 2067.54 2.93 0 -25633 2128 2106 2083 2061 2038 2117 2072 914 625 500 1580 5 1 182892731 3795 -98.81 4.23 12 0.03 -21.00 490.00 2790 20240911 -25.63 1950 20240524 6.41 2790 -25.63 20240911 1950 6.41 20240524 2790 -25.63 20240911 1950 6.41 20240524 0.14 N 003520 500 914 억 5355422 N N 854 N 00 N
9 20241121 090146 55 60.00 KOSPI 의약품 N N N Y 60 N 2080 -5 5 -0.24 3258450 1570 1.32 2075 2080 2075 2710 1460 2085 2075.45 2.93 0 50 2128 2106 2083 2061 2038 2117 2072 914 625 500 1580 5 1 182892731 3804 -99.05 4.24 12 0.00 -21.00 490.00 2790 20240911 -25.45 1950 20240524 6.67 2790 -25.45 20240911 1950 6.67 20240524 2790 -25.45 20240911 1950 6.67 20240524 0.14 N 003520 500 914 억 5355422 N N 854 N 00 N
10 20241120 160145 55 60.00 KOSPI 의약품 N N N Y 60 N 2085 -10 5 -0.48 247279595 118913 123.17 2080 2105 2060 2720 1470 2095 2079.50 2.94 0 -15040 2128 2111 2083 2066 2038 2120 2075 914 625 500 1590 5 1 182892731 3813 -99.29 4.26 12 0.07 -21.00 490.00 2790 20240911 -25.27 1950 20240524 6.92 2790 -25.27 20240911 1950 6.92 20240524 2790 -25.27 20240911 1950 6.92 20240524 0.14 N 003520 500 914 억 5370630 N N 854 N 00 N
11 20241120 150146 55 60.00 KOSPI 의약품 N N N Y 60 N 2075 -20 5 -0.95 208438650 100255 103.84 2080 2105 2060 2720 1470 2095 2079.08 2.94 0 -7722 2128 2111 2083 2066 2038 2120 2075 914 625 500 1590 5 1 182892731 3795 -98.81 4.23 12 0.05 -21.00 490.00 2790 20240911 -25.63 1950 20240524 6.41 2790 -25.63 20240911 1950 6.41 20240524 2790 -25.63 20240911 1950 6.41 20240524 0.14 N 003520 500 914 억 5370630 N N 394 N 00 N
12 20241120 140148 55 60.00 KOSPI 의약품 N N N Y 60 N 2095 0 3 0.00 184540715 88776 91.95 2080 2105 2060 2720 1470 2095 2078.72 2.94 0 -6034 2128 2111 2083 2066 2038 2120 2075 914 625 500 1590 5 1 182892731 3832 -99.76 4.28 12 0.05 -21.00 490.00 2790 20240911 -24.91 1950 20240524 7.44 2790 -24.91 20240911 1950 7.44 20240524 2790 -24.91 20240911 1950 7.44 20240524 0.14 N 003520 500 914 억 5370630 N N 394 N 00 N