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
069620/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
20241121,160617,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,129000,-3600,5,-2.71,2306806500,17684,66.59,134600,134600,128900,172300,92900,132600,130458.48,9.37,0,-2271,137800,135200,132200,129600,126600,136500,130900,290,39700,2500,98120,100,1,11586575,14947,12.28,1.94,12,0.15,10507.00,66469.00,164400,20241015,-21.53,100100,20240626,28.87,164400,-21.53,20241015,100100,28.87,20240626,164400,-21.53,20241015,100100,28.87,20240626,0.31,N,069620,2500,289 억,,1085417,N,N,230,N,00,N
20241121,150630,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,129600,-3000,5,-2.26,2134534800,16351,61.57,134600,134600,128900,172300,92900,132600,130543.72,9.37,0,-2187,137800,135200,132200,129600,126600,136500,130900,290,39700,2500,98120,100,1,11586575,15016,12.33,1.95,12,0.14,10507.00,66469.00,164400,20241015,-21.17,100100,20240626,29.47,164400,-21.17,20241015,100100,29.47,20240626,164400,-21.17,20241015,100100,29.47,20240626,0.31,N,069620,2500,289 억,,1085417,N,N,52,N,00,N
20241121,140630,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,129600,-3000,5,-2.26,1812677300,13864,52.21,134600,134600,128900,172300,92900,132600,130746.13,9.37,0,-1315,137800,135200,132200,129600,126600,136500,130900,290,39700,2500,98120,100,1,11586575,15016,12.33,1.95,12,0.12,10507.00,66469.00,164400,20241015,-21.17,100100,20240626,29.47,164400,-21.17,20241015,100100,29.47,20240626,164400,-21.17,20241015,100100,29.47,20240626,0.31,N,069620,2500,289 억,,1085417,N,N,52,N,00,N
20241121,130623,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,131300,-1300,5,-0.98,1329127900,10143,38.20,134600,134600,129700,172300,92900,132600,131037.86,9.37,0,141,137800,135200,132200,129600,126600,136500,130900,290,39700,2500,98120,100,1,11586575,15213,12.50,1.98,12,0.09,10507.00,66469.00,164400,20241015,-20.13,100100,20240626,31.17,164400,-20.13,20241015,100100,31.17,20240626,164400,-20.13,20241015,100100,31.17,20240626,0.31,N,069620,2500,289 억,,1085417,N,N,52,N,00,N
20241121,120623,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,131100,-1500,5,-1.13,1058488900,8081,30.43,134600,134600,129700,172300,92900,132600,130983.49,9.37,0,-637,137800,135200,132200,129600,126600,136500,130900,290,39700,2500,98120,100,1,11586575,15190,12.48,1.97,12,0.07,10507.00,66469.00,164400,20241015,-20.26,100100,20240626,30.97,164400,-20.26,20241015,100100,30.97,20240626,164400,-20.26,20241015,100100,30.97,20240626,0.31,N,069620,2500,289 억,,1085417,N,N,52,N,00,N
20241121,110624,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,131600,-1000,5,-0.75,942171400,7193,27.09,134600,134600,129700,172300,92900,132600,130982.91,9.37,0,-761,137800,135200,132200,129600,126600,136500,130900,290,39700,2500,98120,100,1,11586575,15248,12.52,1.98,12,0.06,10507.00,66469.00,164400,20241015,-19.95,100100,20240626,31.47,164400,-19.95,20241015,100100,31.47,20240626,164400,-19.95,20241015,100100,31.47,20240626,0.31,N,069620,2500,289 억,,1085417,N,N,52,N,00,N
20241121,100627,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,130200,-2400,5,-1.81,736396700,5623,21.17,134600,134600,129700,172300,92900,132600,130959.49,9.37,0,-1089,137800,135200,132200,129600,126600,136500,130900,290,39700,2500,98120,100,1,11586575,15086,12.39,1.96,12,0.05,10507.00,66469.00,164400,20241015,-20.80,100100,20240626,30.07,164400,-20.80,20241015,100100,30.07,20240626,164400,-20.80,20241015,100100,30.07,20240626,0.31,N,069620,2500,289 억,,1085417,N,N,52,N,00,N
20241121,090626,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,131700,-900,5,-0.68,125650000,945,3.56,134600,134600,131500,172300,92900,132600,132965.67,9.37,0,-566,137800,135200,132200,129600,126600,136500,130900,290,39700,2500,98120,100,1,11586575,15260,12.53,1.98,12,0.01,10507.00,66469.00,164400,20241015,-19.89,100100,20240626,31.57,164400,-19.89,20241015,100100,31.57,20240626,164400,-19.89,20241015,100100,31.57,20240626,0.31,N,069620,2500,289 억,,1085417,N,N,52,N,00,N
20241120,160620,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,132600,2800,2,2.16,3506330300,26410,101.05,131100,134800,129200,168700,90900,129800,132765.35,9.43,0,-8616,135600,132700,129800,126900,124000,134150,128350,290,38900,2500,96050,100,1,11586575,15364,12.62,1.99,12,0.23,10507.00,66469.00,164400,20241015,-19.34,100100,20240626,32.47,164400,-19.34,20241015,100100,32.47,20240626,164400,-19.34,20241015,100100,32.47,20240626,0.31,N,069620,2500,289 억,,1092934,N,N,52,N,00,N
20241120,150629,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,133300,3500,2,2.70,3356842800,25285,96.74,131100,134800,129200,168700,90900,129800,132760.25,9.43,0,-8503,135600,132700,129800,126900,124000,134150,128350,290,38900,2500,96050,100,1,11586575,15445,12.69,2.01,12,0.22,10507.00,66469.00,164400,20241015,-18.92,100100,20240626,33.17,164400,-18.92,20241015,100100,33.17,20240626,164400,-18.92,20241015,100100,33.17,20240626,0.31,N,069620,2500,289 억,,1092934,N,N,177,N,00,N
20241120,140630,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,133600,3800,2,2.93,2434268200,18380,70.32,131100,134800,129200,168700,90900,129800,132441.14,9.43,0,-5015,135600,132700,129800,126900,124000,134150,128350,290,38900,2500,96050,100,1,11586575,15480,12.72,2.01,12,0.16,10507.00,66469.00,164400,20241015,-18.73,100100,20240626,33.47,164400,-18.73,20241015,100100,33.47,20240626,164400,-18.73,20241015,100100,33.47,20240626,0.31,N,069620,2500,289 억,,1092934,N,N,177,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 160617 55 30.00 KOSPI200 의약품 N N N Y 40 N 129000 -3600 5 -2.71 2306806500 17684 66.59 134600 134600 128900 172300 92900 132600 130458.48 9.37 0 -2271 137800 135200 132200 129600 126600 136500 130900 290 39700 2500 98120 100 1 11586575 14947 12.28 1.94 12 0.15 10507.00 66469.00 164400 20241015 -21.53 100100 20240626 28.87 164400 -21.53 20241015 100100 28.87 20240626 164400 -21.53 20241015 100100 28.87 20240626 0.31 N 069620 2500 289 억 1085417 N N 230 N 00 N
3 20241121 150630 55 30.00 KOSPI200 의약품 N N N Y 40 N 129600 -3000 5 -2.26 2134534800 16351 61.57 134600 134600 128900 172300 92900 132600 130543.72 9.37 0 -2187 137800 135200 132200 129600 126600 136500 130900 290 39700 2500 98120 100 1 11586575 15016 12.33 1.95 12 0.14 10507.00 66469.00 164400 20241015 -21.17 100100 20240626 29.47 164400 -21.17 20241015 100100 29.47 20240626 164400 -21.17 20241015 100100 29.47 20240626 0.31 N 069620 2500 289 억 1085417 N N 52 N 00 N
4 20241121 140630 55 30.00 KOSPI200 의약품 N N N Y 40 N 129600 -3000 5 -2.26 1812677300 13864 52.21 134600 134600 128900 172300 92900 132600 130746.13 9.37 0 -1315 137800 135200 132200 129600 126600 136500 130900 290 39700 2500 98120 100 1 11586575 15016 12.33 1.95 12 0.12 10507.00 66469.00 164400 20241015 -21.17 100100 20240626 29.47 164400 -21.17 20241015 100100 29.47 20240626 164400 -21.17 20241015 100100 29.47 20240626 0.31 N 069620 2500 289 억 1085417 N N 52 N 00 N
5 20241121 130623 55 30.00 KOSPI200 의약품 N N N Y 40 N 131300 -1300 5 -0.98 1329127900 10143 38.20 134600 134600 129700 172300 92900 132600 131037.86 9.37 0 141 137800 135200 132200 129600 126600 136500 130900 290 39700 2500 98120 100 1 11586575 15213 12.50 1.98 12 0.09 10507.00 66469.00 164400 20241015 -20.13 100100 20240626 31.17 164400 -20.13 20241015 100100 31.17 20240626 164400 -20.13 20241015 100100 31.17 20240626 0.31 N 069620 2500 289 억 1085417 N N 52 N 00 N
6 20241121 120623 55 30.00 KOSPI200 의약품 N N N Y 40 N 131100 -1500 5 -1.13 1058488900 8081 30.43 134600 134600 129700 172300 92900 132600 130983.49 9.37 0 -637 137800 135200 132200 129600 126600 136500 130900 290 39700 2500 98120 100 1 11586575 15190 12.48 1.97 12 0.07 10507.00 66469.00 164400 20241015 -20.26 100100 20240626 30.97 164400 -20.26 20241015 100100 30.97 20240626 164400 -20.26 20241015 100100 30.97 20240626 0.31 N 069620 2500 289 억 1085417 N N 52 N 00 N
7 20241121 110624 55 30.00 KOSPI200 의약품 N N N Y 40 N 131600 -1000 5 -0.75 942171400 7193 27.09 134600 134600 129700 172300 92900 132600 130982.91 9.37 0 -761 137800 135200 132200 129600 126600 136500 130900 290 39700 2500 98120 100 1 11586575 15248 12.52 1.98 12 0.06 10507.00 66469.00 164400 20241015 -19.95 100100 20240626 31.47 164400 -19.95 20241015 100100 31.47 20240626 164400 -19.95 20241015 100100 31.47 20240626 0.31 N 069620 2500 289 억 1085417 N N 52 N 00 N
8 20241121 100627 55 30.00 KOSPI200 의약품 N N N Y 40 N 130200 -2400 5 -1.81 736396700 5623 21.17 134600 134600 129700 172300 92900 132600 130959.49 9.37 0 -1089 137800 135200 132200 129600 126600 136500 130900 290 39700 2500 98120 100 1 11586575 15086 12.39 1.96 12 0.05 10507.00 66469.00 164400 20241015 -20.80 100100 20240626 30.07 164400 -20.80 20241015 100100 30.07 20240626 164400 -20.80 20241015 100100 30.07 20240626 0.31 N 069620 2500 289 억 1085417 N N 52 N 00 N
9 20241121 090626 55 30.00 KOSPI200 의약품 N N N Y 40 N 131700 -900 5 -0.68 125650000 945 3.56 134600 134600 131500 172300 92900 132600 132965.67 9.37 0 -566 137800 135200 132200 129600 126600 136500 130900 290 39700 2500 98120 100 1 11586575 15260 12.53 1.98 12 0.01 10507.00 66469.00 164400 20241015 -19.89 100100 20240626 31.57 164400 -19.89 20241015 100100 31.57 20240626 164400 -19.89 20241015 100100 31.57 20240626 0.31 N 069620 2500 289 억 1085417 N N 52 N 00 N
10 20241120 160620 55 30.00 KOSPI200 의약품 N N N Y 40 N 132600 2800 2 2.16 3506330300 26410 101.05 131100 134800 129200 168700 90900 129800 132765.35 9.43 0 -8616 135600 132700 129800 126900 124000 134150 128350 290 38900 2500 96050 100 1 11586575 15364 12.62 1.99 12 0.23 10507.00 66469.00 164400 20241015 -19.34 100100 20240626 32.47 164400 -19.34 20241015 100100 32.47 20240626 164400 -19.34 20241015 100100 32.47 20240626 0.31 N 069620 2500 289 억 1092934 N N 52 N 00 N
11 20241120 150629 55 30.00 KOSPI200 의약품 N N N Y 40 N 133300 3500 2 2.70 3356842800 25285 96.74 131100 134800 129200 168700 90900 129800 132760.25 9.43 0 -8503 135600 132700 129800 126900 124000 134150 128350 290 38900 2500 96050 100 1 11586575 15445 12.69 2.01 12 0.22 10507.00 66469.00 164400 20241015 -18.92 100100 20240626 33.17 164400 -18.92 20241015 100100 33.17 20240626 164400 -18.92 20241015 100100 33.17 20240626 0.31 N 069620 2500 289 억 1092934 N N 177 N 00 N
12 20241120 140630 55 30.00 KOSPI200 의약품 N N N Y 40 N 133600 3800 2 2.93 2434268200 18380 70.32 131100 134800 129200 168700 90900 129800 132441.14 9.43 0 -5015 135600 132700 129800 126900 124000 134150 128350 290 38900 2500 96050 100 1 11586575 15480 12.72 2.01 12 0.16 10507.00 66469.00 164400 20241015 -18.73 100100 20240626 33.47 164400 -18.73 20241015 100100 33.47 20240626 164400 -18.73 20241015 100100 33.47 20240626 0.31 N 069620 2500 289 억 1092934 N N 177 N 00 N