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
063160/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
20241121,160552,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,22600,-350,5,-1.53,215143750,9526,39.70,22950,22950,22300,29800,16100,22950,22584.90,2.39,0,-1737,23883,23416,22983,22516,22083,23650,22750,137,6850,2500,16060,50,1,5485962,1240,-5.12,1.01,12,0.17,-4410.00,22425.00,35700,20240830,-36.69,20600,20231201,9.71,35700,-36.69,20240830,21100,7.11,20240701,35700,-36.69,20240830,20600,9.71,20231201,0.36,N,063160,2500,137 억,,130961,N,N,0,N,00,N
20241121,150604,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,22650,-300,5,-1.31,202981850,8988,37.46,22950,22950,22300,29800,16100,22950,22583.65,2.39,0,-1761,23883,23416,22983,22516,22083,23650,22750,137,6850,2500,16060,50,1,5485962,1243,-5.14,1.01,12,0.16,-4410.00,22425.00,35700,20240830,-36.55,20600,20231201,9.95,35700,-36.55,20240830,21100,7.35,20240701,35700,-36.55,20240830,20600,9.95,20231201,0.36,N,063160,2500,137 억,,130961,N,N,0,N,00,N
20241121,140604,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,22600,-350,5,-1.53,188791150,8362,34.85,22950,22950,22300,29800,16100,22950,22577.27,2.39,0,-1585,23883,23416,22983,22516,22083,23650,22750,137,6850,2500,16060,50,1,5485962,1240,-5.12,1.01,12,0.15,-4410.00,22425.00,35700,20240830,-36.69,20600,20231201,9.71,35700,-36.69,20240830,21100,7.11,20240701,35700,-36.69,20240830,20600,9.71,20231201,0.36,N,063160,2500,137 억,,130961,N,N,0,N,00,N
20241121,130557,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,22500,-450,5,-1.96,160826750,7126,29.70,22950,22950,22300,29800,16100,22950,22569.01,2.39,0,-1808,23883,23416,22983,22516,22083,23650,22750,137,6850,2500,16060,50,1,5485962,1234,-5.10,1.00,12,0.13,-4410.00,22425.00,35700,20240830,-36.97,20600,20231201,9.22,35700,-36.97,20240830,21100,6.64,20240701,35700,-36.97,20240830,20600,9.22,20231201,0.36,N,063160,2500,137 억,,130961,N,N,0,N,00,N
20241121,120558,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,22550,-400,5,-1.74,136705350,6057,25.25,22950,22950,22300,29800,16100,22950,22569.81,2.39,0,-1685,23883,23416,22983,22516,22083,23650,22750,137,6850,2500,16060,50,1,5485962,1237,-5.11,1.01,12,0.11,-4410.00,22425.00,35700,20240830,-36.83,20600,20231201,9.47,35700,-36.83,20240830,21100,6.87,20240701,35700,-36.83,20240830,20600,9.47,20231201,0.36,N,063160,2500,137 억,,130961,N,N,0,N,00,N
20241121,110559,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,22750,-200,5,-0.87,128064150,5675,23.65,22950,22950,22300,29800,16100,22950,22566.37,2.39,0,-1565,23883,23416,22983,22516,22083,23650,22750,137,6850,2500,16060,50,1,5485962,1248,-5.16,1.01,12,0.10,-4410.00,22425.00,35700,20240830,-36.27,20600,20231201,10.44,35700,-36.27,20240830,21100,7.82,20240701,35700,-36.27,20240830,20600,10.44,20231201,0.36,N,063160,2500,137 억,,130961,N,N,0,N,00,N
20241121,100601,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,22750,-200,5,-0.87,96862300,4296,17.91,22950,22950,22300,29800,16100,22950,22547.09,2.39,0,-1494,23883,23416,22983,22516,22083,23650,22750,137,6850,2500,16060,50,1,5485962,1248,-5.16,1.01,12,0.08,-4410.00,22425.00,35700,20240830,-36.27,20600,20231201,10.44,35700,-36.27,20240830,21100,7.82,20240701,35700,-36.27,20240830,20600,10.44,20231201,0.36,N,063160,2500,137 억,,130961,N,N,0,N,00,N
20241121,090601,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,22750,-200,5,-0.87,3289800,144,0.60,22950,22950,22750,29800,16100,22950,22845.83,2.39,0,-74,23883,23416,22983,22516,22083,23650,22750,137,6850,2500,16060,50,1,5485962,1248,-5.16,1.01,12,0.00,-4410.00,22425.00,35700,20240830,-36.27,20600,20231201,10.44,35700,-36.27,20240830,21100,7.82,20240701,35700,-36.27,20240830,20600,10.44,20231201,0.36,N,063160,2500,137 억,,130961,N,N,0,N,00,N
20241120,160555,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,22950,350,2,1.55,553293300,23982,237.02,22650,23450,22550,29350,15850,22600,23072.37,2.49,0,-5750,23300,22950,22500,22150,21700,23125,22325,137,6750,2500,15820,50,1,5485962,1259,-5.20,1.02,12,0.44,-4410.00,22425.00,35700,20240830,-35.71,20600,20231113,11.41,35700,-35.71,20240830,21100,8.77,20240701,35700,-35.71,20240830,20600,11.41,20231201,0.37,N,063160,2500,137 억,,136534,N,N,0,N,00,N
20241120,150605,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,22900,300,2,1.33,525782450,22778,225.12,22650,23450,22550,29350,15850,22600,23084.18,2.49,0,-5368,23300,22950,22500,22150,21700,23125,22325,137,6750,2500,15820,50,1,5485962,1256,-5.19,1.02,12,0.42,-4410.00,22425.00,35700,20240830,-35.85,20600,20231113,11.17,35700,-35.85,20240830,21100,8.53,20240701,35700,-35.85,20240830,20600,11.17,20231201,0.37,N,063160,2500,137 억,,136534,N,N,0,N,00,N
20241120,140604,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,23050,450,2,1.99,467839750,20256,200.20,22650,23450,22550,29350,15850,22600,23097.83,2.49,0,-4847,23300,22950,22500,22150,21700,23125,22325,137,6750,2500,15820,50,1,5485962,1265,-5.23,1.03,12,0.37,-4410.00,22425.00,35700,20240830,-35.43,20600,20231113,11.89,35700,-35.43,20240830,21100,9.24,20240701,35700,-35.43,20240830,20600,11.89,20231201,0.37,N,063160,2500,137 억,,136534,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 160552 55 60.00 KOSPI 의약품 N N N Y 60 N 22600 -350 5 -1.53 215143750 9526 39.70 22950 22950 22300 29800 16100 22950 22584.90 2.39 0 -1737 23883 23416 22983 22516 22083 23650 22750 137 6850 2500 16060 50 1 5485962 1240 -5.12 1.01 12 0.17 -4410.00 22425.00 35700 20240830 -36.69 20600 20231201 9.71 35700 -36.69 20240830 21100 7.11 20240701 35700 -36.69 20240830 20600 9.71 20231201 0.36 N 063160 2500 137 억 130961 N N 0 N 00 N
3 20241121 150604 55 60.00 KOSPI 의약품 N N N Y 60 N 22650 -300 5 -1.31 202981850 8988 37.46 22950 22950 22300 29800 16100 22950 22583.65 2.39 0 -1761 23883 23416 22983 22516 22083 23650 22750 137 6850 2500 16060 50 1 5485962 1243 -5.14 1.01 12 0.16 -4410.00 22425.00 35700 20240830 -36.55 20600 20231201 9.95 35700 -36.55 20240830 21100 7.35 20240701 35700 -36.55 20240830 20600 9.95 20231201 0.36 N 063160 2500 137 억 130961 N N 0 N 00 N
4 20241121 140604 55 60.00 KOSPI 의약품 N N N Y 60 N 22600 -350 5 -1.53 188791150 8362 34.85 22950 22950 22300 29800 16100 22950 22577.27 2.39 0 -1585 23883 23416 22983 22516 22083 23650 22750 137 6850 2500 16060 50 1 5485962 1240 -5.12 1.01 12 0.15 -4410.00 22425.00 35700 20240830 -36.69 20600 20231201 9.71 35700 -36.69 20240830 21100 7.11 20240701 35700 -36.69 20240830 20600 9.71 20231201 0.36 N 063160 2500 137 억 130961 N N 0 N 00 N
5 20241121 130557 55 60.00 KOSPI 의약품 N N N Y 60 N 22500 -450 5 -1.96 160826750 7126 29.70 22950 22950 22300 29800 16100 22950 22569.01 2.39 0 -1808 23883 23416 22983 22516 22083 23650 22750 137 6850 2500 16060 50 1 5485962 1234 -5.10 1.00 12 0.13 -4410.00 22425.00 35700 20240830 -36.97 20600 20231201 9.22 35700 -36.97 20240830 21100 6.64 20240701 35700 -36.97 20240830 20600 9.22 20231201 0.36 N 063160 2500 137 억 130961 N N 0 N 00 N
6 20241121 120558 55 60.00 KOSPI 의약품 N N N Y 60 N 22550 -400 5 -1.74 136705350 6057 25.25 22950 22950 22300 29800 16100 22950 22569.81 2.39 0 -1685 23883 23416 22983 22516 22083 23650 22750 137 6850 2500 16060 50 1 5485962 1237 -5.11 1.01 12 0.11 -4410.00 22425.00 35700 20240830 -36.83 20600 20231201 9.47 35700 -36.83 20240830 21100 6.87 20240701 35700 -36.83 20240830 20600 9.47 20231201 0.36 N 063160 2500 137 억 130961 N N 0 N 00 N
7 20241121 110559 55 60.00 KOSPI 의약품 N N N Y 60 N 22750 -200 5 -0.87 128064150 5675 23.65 22950 22950 22300 29800 16100 22950 22566.37 2.39 0 -1565 23883 23416 22983 22516 22083 23650 22750 137 6850 2500 16060 50 1 5485962 1248 -5.16 1.01 12 0.10 -4410.00 22425.00 35700 20240830 -36.27 20600 20231201 10.44 35700 -36.27 20240830 21100 7.82 20240701 35700 -36.27 20240830 20600 10.44 20231201 0.36 N 063160 2500 137 억 130961 N N 0 N 00 N
8 20241121 100601 55 60.00 KOSPI 의약품 N N N Y 60 N 22750 -200 5 -0.87 96862300 4296 17.91 22950 22950 22300 29800 16100 22950 22547.09 2.39 0 -1494 23883 23416 22983 22516 22083 23650 22750 137 6850 2500 16060 50 1 5485962 1248 -5.16 1.01 12 0.08 -4410.00 22425.00 35700 20240830 -36.27 20600 20231201 10.44 35700 -36.27 20240830 21100 7.82 20240701 35700 -36.27 20240830 20600 10.44 20231201 0.36 N 063160 2500 137 억 130961 N N 0 N 00 N
9 20241121 090601 55 60.00 KOSPI 의약품 N N N Y 60 N 22750 -200 5 -0.87 3289800 144 0.60 22950 22950 22750 29800 16100 22950 22845.83 2.39 0 -74 23883 23416 22983 22516 22083 23650 22750 137 6850 2500 16060 50 1 5485962 1248 -5.16 1.01 12 0.00 -4410.00 22425.00 35700 20240830 -36.27 20600 20231201 10.44 35700 -36.27 20240830 21100 7.82 20240701 35700 -36.27 20240830 20600 10.44 20231201 0.36 N 063160 2500 137 억 130961 N N 0 N 00 N
10 20241120 160555 55 60.00 KOSPI 의약품 N N N Y 60 N 22950 350 2 1.55 553293300 23982 237.02 22650 23450 22550 29350 15850 22600 23072.37 2.49 0 -5750 23300 22950 22500 22150 21700 23125 22325 137 6750 2500 15820 50 1 5485962 1259 -5.20 1.02 12 0.44 -4410.00 22425.00 35700 20240830 -35.71 20600 20231113 11.41 35700 -35.71 20240830 21100 8.77 20240701 35700 -35.71 20240830 20600 11.41 20231201 0.37 N 063160 2500 137 억 136534 N N 0 N 00 N
11 20241120 150605 55 60.00 KOSPI 의약품 N N N Y 60 N 22900 300 2 1.33 525782450 22778 225.12 22650 23450 22550 29350 15850 22600 23084.18 2.49 0 -5368 23300 22950 22500 22150 21700 23125 22325 137 6750 2500 15820 50 1 5485962 1256 -5.19 1.02 12 0.42 -4410.00 22425.00 35700 20240830 -35.85 20600 20231113 11.17 35700 -35.85 20240830 21100 8.53 20240701 35700 -35.85 20240830 20600 11.17 20231201 0.37 N 063160 2500 137 억 136534 N N 0 N 00 N
12 20241120 140604 55 60.00 KOSPI 의약품 N N N Y 60 N 23050 450 2 1.99 467839750 20256 200.20 22650 23450 22550 29350 15850 22600 23097.83 2.49 0 -4847 23300 22950 22500 22150 21700 23125 22325 137 6750 2500 15820 50 1 5485962 1265 -5.23 1.03 12 0.37 -4410.00 22425.00 35700 20240830 -35.43 20600 20231113 11.89 35700 -35.43 20240830 21100 9.24 20240701 35700 -35.43 20240830 20600 11.89 20231201 0.37 N 063160 2500 137 억 136534 N N 0 N 00 N