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
170900/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
20241121,160850,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,63600,-900,5,-1.40,1055247300,16562,161.80,63700,64600,63300,83800,45200,64500,63715.06,20.94,0,-469,65900,65200,64300,63600,62700,65550,63950,458,19300,5000,47730,100,1,9168512,5831,50.24,0.84,12,0.18,1266.00,76125.00,88000,20240307,-27.73,53758,20231120,18.31,88000,-27.73,20240307,59900,6.18,20240614,88000,-27.73,20240307,56900,11.78,20231121,0.52,N,170900,5000,458 억,,1919686,N,N,110,N,00,N
20241121,150909,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,63600,-900,5,-1.40,994938300,15614,152.54,63700,64600,63300,83800,45200,64500,63720.91,20.94,0,-448,65900,65200,64300,63600,62700,65550,63950,458,19300,5000,47730,100,1,9168512,5831,50.24,0.84,12,0.17,1266.00,76125.00,88000,20240307,-27.73,53758,20231120,18.31,88000,-27.73,20240307,59900,6.18,20240614,88000,-27.73,20240307,56900,11.78,20231121,0.52,N,170900,5000,458 억,,1919686,N,N,45,N,00,N
20241121,140908,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,63600,-900,5,-1.40,755579800,11851,115.78,63700,64600,63300,83800,45200,64500,63756.63,20.94,0,-1006,65900,65200,64300,63600,62700,65550,63950,458,19300,5000,47730,100,1,9168512,5831,50.24,0.84,12,0.13,1266.00,76125.00,88000,20240307,-27.73,53758,20231120,18.31,88000,-27.73,20240307,59900,6.18,20240614,88000,-27.73,20240307,56900,11.78,20231121,0.52,N,170900,5000,458 억,,1919686,N,N,45,N,00,N
20241121,130859,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,63900,-600,5,-0.93,519673500,8153,79.65,63700,64600,63300,83800,45200,64500,63740.16,20.94,0,-1234,65900,65200,64300,63600,62700,65550,63950,458,19300,5000,47730,100,1,9168512,5859,50.47,0.84,12,0.09,1266.00,76125.00,88000,20240307,-27.39,53758,20231120,18.87,88000,-27.39,20240307,59900,6.68,20240614,88000,-27.39,20240307,56900,12.30,20231121,0.52,N,170900,5000,458 억,,1919686,N,N,45,N,00,N
20241121,120900,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,63900,-600,5,-0.93,420808900,6609,64.57,63700,64600,63300,83800,45200,64500,63672.10,20.94,0,-1577,65900,65200,64300,63600,62700,65550,63950,458,19300,5000,47730,100,1,9168512,5859,50.47,0.84,12,0.07,1266.00,76125.00,88000,20240307,-27.39,53758,20231120,18.87,88000,-27.39,20240307,59900,6.68,20240614,88000,-27.39,20240307,56900,12.30,20231121,0.52,N,170900,5000,458 억,,1919686,N,N,45,N,00,N
20241121,110902,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,64000,-500,5,-0.78,371935800,5844,57.09,63700,64600,63300,83800,45200,64500,63644.05,20.94,0,-1780,65900,65200,64300,63600,62700,65550,63950,458,19300,5000,47730,100,1,9168512,5868,50.55,0.84,12,0.06,1266.00,76125.00,88000,20240307,-27.27,53758,20231120,19.05,88000,-27.27,20240307,59900,6.84,20240614,88000,-27.27,20240307,56900,12.48,20231121,0.52,N,170900,5000,458 억,,1919686,N,N,45,N,00,N
20241121,100904,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,63700,-800,5,-1.24,310433500,4881,47.68,63700,64600,63300,83800,45200,64500,63600.39,20.94,0,-1885,65900,65200,64300,63600,62700,65550,63950,458,19300,5000,47730,100,1,9168512,5840,50.32,0.84,12,0.05,1266.00,76125.00,88000,20240307,-27.61,53758,20231120,18.49,88000,-27.61,20240307,59900,6.34,20240614,88000,-27.61,20240307,56900,11.95,20231121,0.52,N,170900,5000,458 억,,1919686,N,N,45,N,00,N
20241121,090904,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,63900,-600,5,-0.93,19317300,302,2.95,63700,64600,63700,83800,45200,64500,63964.57,20.94,0,-194,65900,65200,64300,63600,62700,65550,63950,458,19300,5000,47730,100,1,9168512,5859,50.47,0.84,12,0.00,1266.00,76125.00,88000,20240307,-27.39,53758,20231120,18.87,88000,-27.39,20240307,59900,6.68,20240614,88000,-27.39,20240307,56900,12.30,20231121,0.52,N,170900,5000,458 억,,1919686,N,N,45,N,00,N
20241120,160856,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,64500,1000,2,1.57,656150600,10221,38.14,63500,65000,63400,82500,44500,63500,64194.23,20.92,0,1668,67100,65300,64200,62400,61300,64750,61850,458,19000,5000,46990,100,1,9168512,5914,50.95,0.85,12,0.11,1266.00,76125.00,88000,20240307,-26.70,53758,20231120,19.98,88000,-26.70,20240307,59900,7.68,20240614,88000,-26.70,20240307,54800,17.70,20231120,0.50,N,170900,5000,458 억,,1918062,N,N,45,N,00,N
20241120,150907,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,63800,300,2,0.47,560013700,8724,32.55,63500,65000,63400,82500,44500,63500,64192.31,20.92,0,1667,67100,65300,64200,62400,61300,64750,61850,458,19000,5000,46990,100,1,9168512,5850,50.39,0.84,12,0.10,1266.00,76125.00,88000,20240307,-27.50,53758,20231120,18.68,88000,-27.50,20240307,59900,6.51,20240614,88000,-27.50,20240307,54800,16.42,20231120,0.50,N,170900,5000,458 억,,1918062,N,N,14,N,00,N
20241120,140910,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,64000,500,2,0.79,470836900,7329,27.35,63500,65000,63400,82500,44500,63500,64242.99,20.92,0,1296,67100,65300,64200,62400,61300,64750,61850,458,19000,5000,46990,100,1,9168512,5868,50.55,0.84,12,0.08,1266.00,76125.00,88000,20240307,-27.27,53758,20231120,19.05,88000,-27.27,20240307,59900,6.84,20240614,88000,-27.27,20240307,54800,16.79,20231120,0.50,N,170900,5000,458 억,,1918062,N,N,14,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 160850 55 60.00 KOSPI 의약품 N N N Y 60 N 63600 -900 5 -1.40 1055247300 16562 161.80 63700 64600 63300 83800 45200 64500 63715.06 20.94 0 -469 65900 65200 64300 63600 62700 65550 63950 458 19300 5000 47730 100 1 9168512 5831 50.24 0.84 12 0.18 1266.00 76125.00 88000 20240307 -27.73 53758 20231120 18.31 88000 -27.73 20240307 59900 6.18 20240614 88000 -27.73 20240307 56900 11.78 20231121 0.52 N 170900 5000 458 억 1919686 N N 110 N 00 N
3 20241121 150909 55 60.00 KOSPI 의약품 N N N Y 60 N 63600 -900 5 -1.40 994938300 15614 152.54 63700 64600 63300 83800 45200 64500 63720.91 20.94 0 -448 65900 65200 64300 63600 62700 65550 63950 458 19300 5000 47730 100 1 9168512 5831 50.24 0.84 12 0.17 1266.00 76125.00 88000 20240307 -27.73 53758 20231120 18.31 88000 -27.73 20240307 59900 6.18 20240614 88000 -27.73 20240307 56900 11.78 20231121 0.52 N 170900 5000 458 억 1919686 N N 45 N 00 N
4 20241121 140908 55 60.00 KOSPI 의약품 N N N Y 60 N 63600 -900 5 -1.40 755579800 11851 115.78 63700 64600 63300 83800 45200 64500 63756.63 20.94 0 -1006 65900 65200 64300 63600 62700 65550 63950 458 19300 5000 47730 100 1 9168512 5831 50.24 0.84 12 0.13 1266.00 76125.00 88000 20240307 -27.73 53758 20231120 18.31 88000 -27.73 20240307 59900 6.18 20240614 88000 -27.73 20240307 56900 11.78 20231121 0.52 N 170900 5000 458 억 1919686 N N 45 N 00 N
5 20241121 130859 55 60.00 KOSPI 의약품 N N N Y 60 N 63900 -600 5 -0.93 519673500 8153 79.65 63700 64600 63300 83800 45200 64500 63740.16 20.94 0 -1234 65900 65200 64300 63600 62700 65550 63950 458 19300 5000 47730 100 1 9168512 5859 50.47 0.84 12 0.09 1266.00 76125.00 88000 20240307 -27.39 53758 20231120 18.87 88000 -27.39 20240307 59900 6.68 20240614 88000 -27.39 20240307 56900 12.30 20231121 0.52 N 170900 5000 458 억 1919686 N N 45 N 00 N
6 20241121 120900 55 60.00 KOSPI 의약품 N N N Y 60 N 63900 -600 5 -0.93 420808900 6609 64.57 63700 64600 63300 83800 45200 64500 63672.10 20.94 0 -1577 65900 65200 64300 63600 62700 65550 63950 458 19300 5000 47730 100 1 9168512 5859 50.47 0.84 12 0.07 1266.00 76125.00 88000 20240307 -27.39 53758 20231120 18.87 88000 -27.39 20240307 59900 6.68 20240614 88000 -27.39 20240307 56900 12.30 20231121 0.52 N 170900 5000 458 억 1919686 N N 45 N 00 N
7 20241121 110902 55 60.00 KOSPI 의약품 N N N Y 60 N 64000 -500 5 -0.78 371935800 5844 57.09 63700 64600 63300 83800 45200 64500 63644.05 20.94 0 -1780 65900 65200 64300 63600 62700 65550 63950 458 19300 5000 47730 100 1 9168512 5868 50.55 0.84 12 0.06 1266.00 76125.00 88000 20240307 -27.27 53758 20231120 19.05 88000 -27.27 20240307 59900 6.84 20240614 88000 -27.27 20240307 56900 12.48 20231121 0.52 N 170900 5000 458 억 1919686 N N 45 N 00 N
8 20241121 100904 55 60.00 KOSPI 의약품 N N N Y 60 N 63700 -800 5 -1.24 310433500 4881 47.68 63700 64600 63300 83800 45200 64500 63600.39 20.94 0 -1885 65900 65200 64300 63600 62700 65550 63950 458 19300 5000 47730 100 1 9168512 5840 50.32 0.84 12 0.05 1266.00 76125.00 88000 20240307 -27.61 53758 20231120 18.49 88000 -27.61 20240307 59900 6.34 20240614 88000 -27.61 20240307 56900 11.95 20231121 0.52 N 170900 5000 458 억 1919686 N N 45 N 00 N
9 20241121 090904 55 60.00 KOSPI 의약품 N N N Y 60 N 63900 -600 5 -0.93 19317300 302 2.95 63700 64600 63700 83800 45200 64500 63964.57 20.94 0 -194 65900 65200 64300 63600 62700 65550 63950 458 19300 5000 47730 100 1 9168512 5859 50.47 0.84 12 0.00 1266.00 76125.00 88000 20240307 -27.39 53758 20231120 18.87 88000 -27.39 20240307 59900 6.68 20240614 88000 -27.39 20240307 56900 12.30 20231121 0.52 N 170900 5000 458 억 1919686 N N 45 N 00 N
10 20241120 160856 55 60.00 KOSPI 의약품 N N N Y 60 N 64500 1000 2 1.57 656150600 10221 38.14 63500 65000 63400 82500 44500 63500 64194.23 20.92 0 1668 67100 65300 64200 62400 61300 64750 61850 458 19000 5000 46990 100 1 9168512 5914 50.95 0.85 12 0.11 1266.00 76125.00 88000 20240307 -26.70 53758 20231120 19.98 88000 -26.70 20240307 59900 7.68 20240614 88000 -26.70 20240307 54800 17.70 20231120 0.50 N 170900 5000 458 억 1918062 N N 45 N 00 N
11 20241120 150907 55 60.00 KOSPI 의약품 N N N Y 60 N 63800 300 2 0.47 560013700 8724 32.55 63500 65000 63400 82500 44500 63500 64192.31 20.92 0 1667 67100 65300 64200 62400 61300 64750 61850 458 19000 5000 46990 100 1 9168512 5850 50.39 0.84 12 0.10 1266.00 76125.00 88000 20240307 -27.50 53758 20231120 18.68 88000 -27.50 20240307 59900 6.51 20240614 88000 -27.50 20240307 54800 16.42 20231120 0.50 N 170900 5000 458 억 1918062 N N 14 N 00 N
12 20241120 140910 55 60.00 KOSPI 의약품 N N N Y 60 N 64000 500 2 0.79 470836900 7329 27.35 63500 65000 63400 82500 44500 63500 64242.99 20.92 0 1296 67100 65300 64200 62400 61300 64750 61850 458 19000 5000 46990 100 1 9168512 5868 50.55 0.84 12 0.08 1266.00 76125.00 88000 20240307 -27.27 53758 20231120 19.05 88000 -27.27 20240307 59900 6.84 20240614 88000 -27.27 20240307 54800 16.79 20231120 0.50 N 170900 5000 458 억 1918062 N N 14 N 00 N