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
005500/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
20241121,160205,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,18900,140,2,0.75,826255840,43822,46.33,18710,18920,18620,24350,13140,18760,18854.82,2.17,0,-7040,19373,19066,18543,18236,17713,19220,18390,139,5590,1000,14250,10,1,13900000,2627,13.90,0.91,12,0.32,1360.00,20800.00,23350,20231208,-19.06,16690,20241115,13.24,21850,-13.50,20240102,16690,13.24,20241115,23350,-19.06,20231208,16690,13.24,20241115,0.98,N,005500,1000,139 억,,301338,N,N,1,N,00,N
20241121,150209,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,18880,120,2,0.64,798038990,42328,44.75,18710,18920,18620,24350,13140,18760,18853.69,2.17,0,-6452,19373,19066,18543,18236,17713,19220,18390,139,5590,1000,14250,10,1,13900000,2624,13.88,0.91,12,0.30,1360.00,20800.00,23350,20231208,-19.14,16690,20241115,13.12,21850,-13.59,20240102,16690,13.12,20241115,23350,-19.14,20231208,16690,13.12,20241115,0.98,N,005500,1000,139 억,,301338,N,N,1,N,00,N
20241121,140210,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,18890,130,2,0.69,547529900,29063,30.73,18710,18920,18620,24350,13140,18760,18839.42,2.17,0,-3049,19373,19066,18543,18236,17713,19220,18390,139,5590,1000,14250,10,1,13900000,2626,13.89,0.91,12,0.21,1360.00,20800.00,23350,20231208,-19.10,16690,20241115,13.18,21850,-13.55,20240102,16690,13.18,20241115,23350,-19.10,20231208,16690,13.18,20241115,0.98,N,005500,1000,139 억,,301338,N,N,1,N,00,N
20241121,130209,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,18820,60,2,0.32,393476150,20899,22.10,18710,18920,18620,24350,13140,18760,18827.52,2.17,0,-2835,19373,19066,18543,18236,17713,19220,18390,139,5590,1000,14250,10,1,13900000,2616,13.84,0.90,12,0.15,1360.00,20800.00,23350,20231208,-19.40,16690,20241115,12.76,21850,-13.87,20240102,16690,12.76,20241115,23350,-19.40,20231208,16690,12.76,20241115,0.98,N,005500,1000,139 억,,301338,N,N,1,N,00,N
20241121,120208,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,18740,-20,5,-0.11,338942130,17998,19.03,18710,18920,18620,24350,13140,18760,18832.22,2.17,0,-2126,19373,19066,18543,18236,17713,19220,18390,139,5590,1000,14250,10,1,13900000,2605,13.78,0.90,12,0.13,1360.00,20800.00,23350,20231208,-19.74,16690,20241115,12.28,21850,-14.23,20240102,16690,12.28,20241115,23350,-19.74,20231208,16690,12.28,20241115,0.98,N,005500,1000,139 억,,301338,N,N,1,N,00,N
20241121,110207,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,18820,60,2,0.32,265423700,14090,14.90,18710,18920,18620,24350,13140,18760,18837.75,2.17,0,347,19373,19066,18543,18236,17713,19220,18390,139,5590,1000,14250,10,1,13900000,2616,13.84,0.90,12,0.10,1360.00,20800.00,23350,20231208,-19.40,16690,20241115,12.76,21850,-13.87,20240102,16690,12.76,20241115,23350,-19.40,20231208,16690,12.76,20241115,0.98,N,005500,1000,139 억,,301338,N,N,1,N,00,N
20241121,100208,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,18900,140,2,0.75,142246790,7561,7.99,18710,18920,18620,24350,13140,18760,18813.24,2.17,0,-189,19373,19066,18543,18236,17713,19220,18390,139,5590,1000,14250,10,1,13900000,2627,13.90,0.91,12,0.05,1360.00,20800.00,23350,20231208,-19.06,16690,20241115,13.24,21850,-13.50,20240102,16690,13.24,20241115,23350,-19.06,20231208,16690,13.24,20241115,0.98,N,005500,1000,139 억,,301338,N,N,1,N,00,N
20241121,090208,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,18700,-60,5,-0.32,13115260,701,0.74,18710,18710,18700,24350,13140,18760,18709.21,2.17,0,-205,19373,19066,18543,18236,17713,19220,18390,139,5590,1000,14250,10,1,13900000,2599,13.75,0.90,12,0.01,1360.00,20800.00,23350,20231208,-19.91,16690,20241115,12.04,21850,-14.42,20240102,16690,12.04,20241115,23350,-19.91,20231208,16690,12.04,20241115,0.98,N,005500,1000,139 억,,301338,N,N,1,N,00,N
20241120,160207,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,18760,690,2,3.82,1743313240,94570,210.55,18090,18850,18020,23450,12650,18070,18433.99,1.97,0,27049,18630,18350,17900,17620,17170,18490,17760,139,5380,1000,13730,10,1,13900000,2608,13.79,0.90,12,0.68,1360.00,20800.00,23350,20231208,-19.66,16690,20241115,12.40,21850,-14.14,20240102,16690,12.40,20241115,23350,-19.66,20231208,16690,12.40,20241115,0.99,N,005500,1000,139 억,,274143,N,N,1,N,00,N
20241120,150209,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,18780,710,2,3.93,1708065400,92691,206.37,18090,18850,18020,23450,12650,18070,18427.52,1.97,0,27374,18630,18350,17900,17620,17170,18490,17760,139,5380,1000,13730,10,1,13900000,2610,13.81,0.90,12,0.67,1360.00,20800.00,23350,20231208,-19.57,16690,20241115,12.52,21850,-14.05,20240102,16690,12.52,20241115,23350,-19.57,20231208,16690,12.52,20241115,0.99,N,005500,1000,139 억,,274143,N,N,0,N,00,N
20241120,140210,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,18590,520,2,2.88,1332886000,72675,161.81,18090,18590,18020,23450,12650,18070,18340.36,1.97,0,26505,18630,18350,17900,17620,17170,18490,17760,139,5380,1000,13730,10,1,13900000,2584,13.67,0.89,12,0.52,1360.00,20800.00,23350,20231208,-20.39,16690,20241115,11.38,21850,-14.92,20240102,16690,11.38,20241115,23350,-20.39,20231208,16690,11.38,20241115,0.99,N,005500,1000,139 억,,274143,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 160205 55 60.00 KOSPI 의약품 N N N Y 60 N 18900 140 2 0.75 826255840 43822 46.33 18710 18920 18620 24350 13140 18760 18854.82 2.17 0 -7040 19373 19066 18543 18236 17713 19220 18390 139 5590 1000 14250 10 1 13900000 2627 13.90 0.91 12 0.32 1360.00 20800.00 23350 20231208 -19.06 16690 20241115 13.24 21850 -13.50 20240102 16690 13.24 20241115 23350 -19.06 20231208 16690 13.24 20241115 0.98 N 005500 1000 139 억 301338 N N 1 N 00 N
3 20241121 150209 55 60.00 KOSPI 의약품 N N N Y 60 N 18880 120 2 0.64 798038990 42328 44.75 18710 18920 18620 24350 13140 18760 18853.69 2.17 0 -6452 19373 19066 18543 18236 17713 19220 18390 139 5590 1000 14250 10 1 13900000 2624 13.88 0.91 12 0.30 1360.00 20800.00 23350 20231208 -19.14 16690 20241115 13.12 21850 -13.59 20240102 16690 13.12 20241115 23350 -19.14 20231208 16690 13.12 20241115 0.98 N 005500 1000 139 억 301338 N N 1 N 00 N
4 20241121 140210 55 60.00 KOSPI 의약품 N N N Y 60 N 18890 130 2 0.69 547529900 29063 30.73 18710 18920 18620 24350 13140 18760 18839.42 2.17 0 -3049 19373 19066 18543 18236 17713 19220 18390 139 5590 1000 14250 10 1 13900000 2626 13.89 0.91 12 0.21 1360.00 20800.00 23350 20231208 -19.10 16690 20241115 13.18 21850 -13.55 20240102 16690 13.18 20241115 23350 -19.10 20231208 16690 13.18 20241115 0.98 N 005500 1000 139 억 301338 N N 1 N 00 N
5 20241121 130209 55 60.00 KOSPI 의약품 N N N Y 60 N 18820 60 2 0.32 393476150 20899 22.10 18710 18920 18620 24350 13140 18760 18827.52 2.17 0 -2835 19373 19066 18543 18236 17713 19220 18390 139 5590 1000 14250 10 1 13900000 2616 13.84 0.90 12 0.15 1360.00 20800.00 23350 20231208 -19.40 16690 20241115 12.76 21850 -13.87 20240102 16690 12.76 20241115 23350 -19.40 20231208 16690 12.76 20241115 0.98 N 005500 1000 139 억 301338 N N 1 N 00 N
6 20241121 120208 55 60.00 KOSPI 의약품 N N N Y 60 N 18740 -20 5 -0.11 338942130 17998 19.03 18710 18920 18620 24350 13140 18760 18832.22 2.17 0 -2126 19373 19066 18543 18236 17713 19220 18390 139 5590 1000 14250 10 1 13900000 2605 13.78 0.90 12 0.13 1360.00 20800.00 23350 20231208 -19.74 16690 20241115 12.28 21850 -14.23 20240102 16690 12.28 20241115 23350 -19.74 20231208 16690 12.28 20241115 0.98 N 005500 1000 139 억 301338 N N 1 N 00 N
7 20241121 110207 55 60.00 KOSPI 의약품 N N N Y 60 N 18820 60 2 0.32 265423700 14090 14.90 18710 18920 18620 24350 13140 18760 18837.75 2.17 0 347 19373 19066 18543 18236 17713 19220 18390 139 5590 1000 14250 10 1 13900000 2616 13.84 0.90 12 0.10 1360.00 20800.00 23350 20231208 -19.40 16690 20241115 12.76 21850 -13.87 20240102 16690 12.76 20241115 23350 -19.40 20231208 16690 12.76 20241115 0.98 N 005500 1000 139 억 301338 N N 1 N 00 N
8 20241121 100208 55 60.00 KOSPI 의약품 N N N Y 60 N 18900 140 2 0.75 142246790 7561 7.99 18710 18920 18620 24350 13140 18760 18813.24 2.17 0 -189 19373 19066 18543 18236 17713 19220 18390 139 5590 1000 14250 10 1 13900000 2627 13.90 0.91 12 0.05 1360.00 20800.00 23350 20231208 -19.06 16690 20241115 13.24 21850 -13.50 20240102 16690 13.24 20241115 23350 -19.06 20231208 16690 13.24 20241115 0.98 N 005500 1000 139 억 301338 N N 1 N 00 N
9 20241121 090208 55 60.00 KOSPI 의약품 N N N Y 60 N 18700 -60 5 -0.32 13115260 701 0.74 18710 18710 18700 24350 13140 18760 18709.21 2.17 0 -205 19373 19066 18543 18236 17713 19220 18390 139 5590 1000 14250 10 1 13900000 2599 13.75 0.90 12 0.01 1360.00 20800.00 23350 20231208 -19.91 16690 20241115 12.04 21850 -14.42 20240102 16690 12.04 20241115 23350 -19.91 20231208 16690 12.04 20241115 0.98 N 005500 1000 139 억 301338 N N 1 N 00 N
10 20241120 160207 55 60.00 KOSPI 의약품 N N N Y 60 N 18760 690 2 3.82 1743313240 94570 210.55 18090 18850 18020 23450 12650 18070 18433.99 1.97 0 27049 18630 18350 17900 17620 17170 18490 17760 139 5380 1000 13730 10 1 13900000 2608 13.79 0.90 12 0.68 1360.00 20800.00 23350 20231208 -19.66 16690 20241115 12.40 21850 -14.14 20240102 16690 12.40 20241115 23350 -19.66 20231208 16690 12.40 20241115 0.99 N 005500 1000 139 억 274143 N N 1 N 00 N
11 20241120 150209 55 60.00 KOSPI 의약품 N N N Y 60 N 18780 710 2 3.93 1708065400 92691 206.37 18090 18850 18020 23450 12650 18070 18427.52 1.97 0 27374 18630 18350 17900 17620 17170 18490 17760 139 5380 1000 13730 10 1 13900000 2610 13.81 0.90 12 0.67 1360.00 20800.00 23350 20231208 -19.57 16690 20241115 12.52 21850 -14.05 20240102 16690 12.52 20241115 23350 -19.57 20231208 16690 12.52 20241115 0.99 N 005500 1000 139 억 274143 N N 0 N 00 N
12 20241120 140210 55 60.00 KOSPI 의약품 N N N Y 60 N 18590 520 2 2.88 1332886000 72675 161.81 18090 18590 18020 23450 12650 18070 18340.36 1.97 0 26505 18630 18350 17900 17620 17170 18490 17760 139 5380 1000 13730 10 1 13900000 2584 13.67 0.89 12 0.52 1360.00 20800.00 23350 20231208 -20.39 16690 20241115 11.38 21850 -14.92 20240102 16690 11.38 20241115 23350 -20.39 20231208 16690 11.38 20241115 0.99 N 005500 1000 139 억 274143 N N 0 N 00 N