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
017180/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
20241121,160319,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1900,-30,5,-1.55,235933129,123092,108.94,1928,1940,1900,2505,1351,1930,1916.74,1.12,0,-1350,1984,1957,1927,1900,1870,1942,1885,170,575,500,1270,1,1,33953454,645,-14.29,0.76,12,0.36,-133.00,2494.00,2970,20240731,-36.03,1820,20241115,4.40,2970,-36.03,20240731,1820,4.40,20241115,2970,-36.03,20240731,1820,4.40,20241115,0.72,N,017180,500,169 억,,380644,N,N,2,N,00,N
20241121,150325,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1919,-11,5,-0.57,173270666,90185,79.82,1928,1940,1910,2505,1351,1930,1921.28,1.12,0,-7276,1984,1957,1927,1900,1870,1942,1885,170,575,500,1270,1,1,33953454,652,-14.43,0.77,12,0.27,-133.00,2494.00,2970,20240731,-35.39,1820,20241115,5.44,2970,-35.39,20240731,1820,5.44,20241115,2970,-35.39,20240731,1820,5.44,20241115,0.72,N,017180,500,169 억,,380644,N,N,3,N,00,N
20241121,140326,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1922,-8,5,-0.41,138626258,72087,63.80,1928,1940,1910,2505,1351,1930,1923.04,1.12,0,-5546,1984,1957,1927,1900,1870,1942,1885,170,575,500,1270,1,1,33953454,653,-14.45,0.77,12,0.21,-133.00,2494.00,2970,20240731,-35.29,1820,20241115,5.60,2970,-35.29,20240731,1820,5.60,20241115,2970,-35.29,20240731,1820,5.60,20241115,0.72,N,017180,500,169 억,,380644,N,N,3,N,00,N
20241121,130323,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1929,-1,5,-0.05,104225500,54184,47.96,1928,1940,1910,2505,1351,1930,1923.55,1.12,0,-3319,1984,1957,1927,1900,1870,1942,1885,170,575,500,1270,1,1,33953454,655,-14.50,0.77,12,0.16,-133.00,2494.00,2970,20240731,-35.05,1820,20241115,5.99,2970,-35.05,20240731,1820,5.99,20241115,2970,-35.05,20240731,1820,5.99,20241115,0.72,N,017180,500,169 억,,380644,N,N,3,N,00,N
20241121,120322,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1925,-5,5,-0.26,87243540,45363,40.15,1928,1940,1910,2505,1351,1930,1923.23,1.12,0,-4965,1984,1957,1927,1900,1870,1942,1885,170,575,500,1270,1,1,33953454,654,-14.47,0.77,12,0.13,-133.00,2494.00,2970,20240731,-35.19,1820,20241115,5.77,2970,-35.19,20240731,1820,5.77,20241115,2970,-35.19,20240731,1820,5.77,20241115,0.72,N,017180,500,169 억,,380644,N,N,3,N,00,N
20241121,110322,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1930,0,3,0.00,55739543,29024,25.69,1928,1940,1910,2505,1351,1930,1920.46,1.12,0,-7151,1984,1957,1927,1900,1870,1942,1885,170,575,500,1270,1,1,33953454,655,-14.51,0.77,12,0.09,-133.00,2494.00,2970,20240731,-35.02,1820,20241115,6.04,2970,-35.02,20240731,1820,6.04,20241115,2970,-35.02,20240731,1820,6.04,20241115,0.72,N,017180,500,169 억,,380644,N,N,3,N,00,N
20241121,100324,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1922,-8,5,-0.41,42715631,22278,19.72,1928,1930,1910,2505,1351,1930,1917.39,1.12,0,-8185,1984,1957,1927,1900,1870,1942,1885,170,575,500,1270,1,1,33953454,653,-14.45,0.77,12,0.07,-133.00,2494.00,2970,20240731,-35.29,1820,20241115,5.60,2970,-35.29,20240731,1820,5.60,20241115,2970,-35.29,20240731,1820,5.60,20241115,0.72,N,017180,500,169 억,,380644,N,N,3,N,00,N
20241121,090322,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1930,0,3,0.00,695617,361,0.32,1928,1930,1917,2505,1351,1930,1926.92,1.12,0,217,1984,1957,1927,1900,1870,1942,1885,170,575,500,1270,1,1,33953454,655,-14.51,0.77,12,0.00,-133.00,2494.00,2970,20240731,-35.02,1820,20241115,6.04,2970,-35.02,20240731,1820,6.04,20241115,2970,-35.02,20240731,1820,6.04,20241115,0.72,N,017180,500,169 억,,380644,N,N,3,N,00,N
20241120,160320,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1930,6,2,0.31,217797850,112796,100.31,1948,1954,1897,2500,1347,1924,1930.90,1.10,0,6563,1972,1948,1920,1896,1868,1960,1908,170,576,500,1260,1,1,33953454,655,-14.51,0.77,12,0.33,-133.00,2494.00,2970,20240731,-35.02,1820,20241115,6.04,2970,-35.02,20240731,1820,6.04,20241115,2970,-35.02,20240731,1820,6.04,20241115,0.71,N,017180,500,169 억,,374081,N,N,3,N,00,N
20241120,150325,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1932,8,2,0.42,215622651,111669,99.31,1948,1954,1897,2500,1347,1924,1930.91,1.10,0,6601,1972,1948,1920,1896,1868,1960,1908,170,576,500,1260,1,1,33953454,656,-14.53,0.77,12,0.33,-133.00,2494.00,2970,20240731,-34.95,1820,20241115,6.15,2970,-34.95,20240731,1820,6.15,20241115,2970,-34.95,20240731,1820,6.15,20241115,0.71,N,017180,500,169 억,,374081,N,N,0,N,00,N
20241120,140326,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1947,23,2,1.20,170974417,88624,78.81,1948,1954,1897,2500,1347,1924,1929.21,1.10,0,2232,1972,1948,1920,1896,1868,1960,1908,170,576,500,1260,1,1,33953454,661,-14.64,0.78,12,0.26,-133.00,2494.00,2970,20240731,-34.44,1820,20241115,6.98,2970,-34.44,20240731,1820,6.98,20241115,2970,-34.44,20240731,1820,6.98,20241115,0.71,N,017180,500,169 억,,374081,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 160319 57 100.00 KOSPI 의약품 N N N N N 1900 -30 5 -1.55 235933129 123092 108.94 1928 1940 1900 2505 1351 1930 1916.74 1.12 0 -1350 1984 1957 1927 1900 1870 1942 1885 170 575 500 1270 1 1 33953454 645 -14.29 0.76 12 0.36 -133.00 2494.00 2970 20240731 -36.03 1820 20241115 4.40 2970 -36.03 20240731 1820 4.40 20241115 2970 -36.03 20240731 1820 4.40 20241115 0.72 N 017180 500 169 억 380644 N N 2 N 00 N
3 20241121 150325 57 100.00 KOSPI 의약품 N N N N N 1919 -11 5 -0.57 173270666 90185 79.82 1928 1940 1910 2505 1351 1930 1921.28 1.12 0 -7276 1984 1957 1927 1900 1870 1942 1885 170 575 500 1270 1 1 33953454 652 -14.43 0.77 12 0.27 -133.00 2494.00 2970 20240731 -35.39 1820 20241115 5.44 2970 -35.39 20240731 1820 5.44 20241115 2970 -35.39 20240731 1820 5.44 20241115 0.72 N 017180 500 169 억 380644 N N 3 N 00 N
4 20241121 140326 57 100.00 KOSPI 의약품 N N N N N 1922 -8 5 -0.41 138626258 72087 63.80 1928 1940 1910 2505 1351 1930 1923.04 1.12 0 -5546 1984 1957 1927 1900 1870 1942 1885 170 575 500 1270 1 1 33953454 653 -14.45 0.77 12 0.21 -133.00 2494.00 2970 20240731 -35.29 1820 20241115 5.60 2970 -35.29 20240731 1820 5.60 20241115 2970 -35.29 20240731 1820 5.60 20241115 0.72 N 017180 500 169 억 380644 N N 3 N 00 N
5 20241121 130323 57 100.00 KOSPI 의약품 N N N N N 1929 -1 5 -0.05 104225500 54184 47.96 1928 1940 1910 2505 1351 1930 1923.55 1.12 0 -3319 1984 1957 1927 1900 1870 1942 1885 170 575 500 1270 1 1 33953454 655 -14.50 0.77 12 0.16 -133.00 2494.00 2970 20240731 -35.05 1820 20241115 5.99 2970 -35.05 20240731 1820 5.99 20241115 2970 -35.05 20240731 1820 5.99 20241115 0.72 N 017180 500 169 억 380644 N N 3 N 00 N
6 20241121 120322 57 100.00 KOSPI 의약품 N N N N N 1925 -5 5 -0.26 87243540 45363 40.15 1928 1940 1910 2505 1351 1930 1923.23 1.12 0 -4965 1984 1957 1927 1900 1870 1942 1885 170 575 500 1270 1 1 33953454 654 -14.47 0.77 12 0.13 -133.00 2494.00 2970 20240731 -35.19 1820 20241115 5.77 2970 -35.19 20240731 1820 5.77 20241115 2970 -35.19 20240731 1820 5.77 20241115 0.72 N 017180 500 169 억 380644 N N 3 N 00 N
7 20241121 110322 57 100.00 KOSPI 의약품 N N N N N 1930 0 3 0.00 55739543 29024 25.69 1928 1940 1910 2505 1351 1930 1920.46 1.12 0 -7151 1984 1957 1927 1900 1870 1942 1885 170 575 500 1270 1 1 33953454 655 -14.51 0.77 12 0.09 -133.00 2494.00 2970 20240731 -35.02 1820 20241115 6.04 2970 -35.02 20240731 1820 6.04 20241115 2970 -35.02 20240731 1820 6.04 20241115 0.72 N 017180 500 169 억 380644 N N 3 N 00 N
8 20241121 100324 57 100.00 KOSPI 의약품 N N N N N 1922 -8 5 -0.41 42715631 22278 19.72 1928 1930 1910 2505 1351 1930 1917.39 1.12 0 -8185 1984 1957 1927 1900 1870 1942 1885 170 575 500 1270 1 1 33953454 653 -14.45 0.77 12 0.07 -133.00 2494.00 2970 20240731 -35.29 1820 20241115 5.60 2970 -35.29 20240731 1820 5.60 20241115 2970 -35.29 20240731 1820 5.60 20241115 0.72 N 017180 500 169 억 380644 N N 3 N 00 N
9 20241121 090322 57 100.00 KOSPI 의약품 N N N N N 1930 0 3 0.00 695617 361 0.32 1928 1930 1917 2505 1351 1930 1926.92 1.12 0 217 1984 1957 1927 1900 1870 1942 1885 170 575 500 1270 1 1 33953454 655 -14.51 0.77 12 0.00 -133.00 2494.00 2970 20240731 -35.02 1820 20241115 6.04 2970 -35.02 20240731 1820 6.04 20241115 2970 -35.02 20240731 1820 6.04 20241115 0.72 N 017180 500 169 억 380644 N N 3 N 00 N
10 20241120 160320 57 100.00 KOSPI 의약품 N N N N N 1930 6 2 0.31 217797850 112796 100.31 1948 1954 1897 2500 1347 1924 1930.90 1.10 0 6563 1972 1948 1920 1896 1868 1960 1908 170 576 500 1260 1 1 33953454 655 -14.51 0.77 12 0.33 -133.00 2494.00 2970 20240731 -35.02 1820 20241115 6.04 2970 -35.02 20240731 1820 6.04 20241115 2970 -35.02 20240731 1820 6.04 20241115 0.71 N 017180 500 169 억 374081 N N 3 N 00 N
11 20241120 150325 57 100.00 KOSPI 의약품 N N N N N 1932 8 2 0.42 215622651 111669 99.31 1948 1954 1897 2500 1347 1924 1930.91 1.10 0 6601 1972 1948 1920 1896 1868 1960 1908 170 576 500 1260 1 1 33953454 656 -14.53 0.77 12 0.33 -133.00 2494.00 2970 20240731 -34.95 1820 20241115 6.15 2970 -34.95 20240731 1820 6.15 20241115 2970 -34.95 20240731 1820 6.15 20241115 0.71 N 017180 500 169 억 374081 N N 0 N 00 N
12 20241120 140326 57 100.00 KOSPI 의약품 N N N N N 1947 23 2 1.20 170974417 88624 78.81 1948 1954 1897 2500 1347 1924 1929.21 1.10 0 2232 1972 1948 1920 1896 1868 1960 1908 170 576 500 1260 1 1 33953454 661 -14.64 0.78 12 0.26 -133.00 2494.00 2970 20240731 -34.44 1820 20241115 6.98 2970 -34.44 20240731 1820 6.98 20241115 2970 -34.44 20240731 1820 6.98 20241115 0.71 N 017180 500 169 억 374081 N N 0 N 00 N