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
207940/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
20241121,160925,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,932000,-6000,5,-0.64,97133444000,102890,109.23,944000,963000,932000,1219000,657000,938000,944056.81,13.26,0,-20217,973333,955666,935333,917666,897333,945500,907500,1779,281000,2500,731640,1000,1,71174000,663342,77.34,6.75,12,0.14,12051.00,138119.00,1113000,20241022,-16.26,698000,20231214,33.52,1113000,-16.26,20241022,721000,29.26,20240530,1113000,-16.26,20241022,698000,33.52,20231214,0.08,N,207940,2500,1779 억,,9434300,N,N,608,N,00,N
20241121,150943,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,939000,1000,2,0.11,89460594000,94671,100.50,944000,963000,932000,1219000,657000,938000,944963.09,13.26,0,-19571,973333,955666,935333,917666,897333,945500,907500,1779,281000,2500,731640,1000,1,71174000,668324,77.92,6.80,12,0.13,12051.00,138119.00,1113000,20241022,-15.63,698000,20231214,34.53,1113000,-15.63,20241022,721000,30.24,20240530,1113000,-15.63,20241022,698000,34.53,20231214,0.08,N,207940,2500,1779 억,,9434300,N,N,683,N,00,N
20241121,140942,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,934000,-4000,5,-0.43,81637513000,86318,91.63,944000,963000,932000,1219000,657000,938000,945776.32,13.26,0,-16963,973333,955666,935333,917666,897333,945500,907500,1779,281000,2500,731640,1000,1,71174000,664765,77.50,6.76,12,0.12,12051.00,138119.00,1113000,20241022,-16.08,698000,20231214,33.81,1113000,-16.08,20241022,721000,29.54,20240530,1113000,-16.08,20241022,698000,33.81,20231214,0.08,N,207940,2500,1779 억,,9434300,N,N,683,N,00,N
20241121,130934,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,938000,0,3,0.00,73450066000,77564,82.34,944000,963000,935000,1219000,657000,938000,946960.90,13.26,0,-14039,973333,955666,935333,917666,897333,945500,907500,1779,281000,2500,731640,1000,1,71174000,667612,77.84,6.79,12,0.11,12051.00,138119.00,1113000,20241022,-15.72,698000,20231214,34.38,1113000,-15.72,20241022,721000,30.10,20240530,1113000,-15.72,20241022,698000,34.38,20231214,0.08,N,207940,2500,1779 억,,9434300,N,N,683,N,00,N
20241121,120935,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,942000,4000,2,0.43,65695700000,69314,73.58,944000,963000,935000,1219000,657000,938000,947798.57,13.26,0,-12986,973333,955666,935333,917666,897333,945500,907500,1779,281000,2500,731640,1000,1,71174000,670459,78.17,6.82,12,0.10,12051.00,138119.00,1113000,20241022,-15.36,698000,20231214,34.96,1113000,-15.36,20241022,721000,30.65,20240530,1113000,-15.36,20241022,698000,34.96,20231214,0.08,N,207940,2500,1779 억,,9434300,N,N,683,N,00,N
20241121,110938,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,945000,7000,2,0.75,53776714000,56732,60.23,944000,963000,935000,1219000,657000,938000,947908.13,13.26,0,-8395,973333,955666,935333,917666,897333,945500,907500,1779,281000,2500,731640,1000,1,71174000,672594,78.42,6.84,12,0.08,12051.00,138119.00,1113000,20241022,-15.09,698000,20231214,35.39,1113000,-15.09,20241022,721000,31.07,20240530,1113000,-15.09,20241022,698000,35.39,20231214,0.08,N,207940,2500,1779 억,,9434300,N,N,683,N,00,N
20241121,100938,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,946000,8000,2,0.85,44971378000,47427,50.35,944000,963000,935000,1219000,657000,938000,948223.34,13.26,0,-7540,973333,955666,935333,917666,897333,945500,907500,1779,281000,2500,731640,1000,1,71174000,673306,78.50,6.85,12,0.07,12051.00,138119.00,1113000,20241022,-15.00,698000,20231214,35.53,1113000,-15.00,20241022,721000,31.21,20240530,1113000,-15.00,20241022,698000,35.53,20231214,0.08,N,207940,2500,1779 억,,9434300,N,N,683,N,00,N
20241121,090939,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,958000,20000,2,2.13,14847954000,15610,16.57,944000,959000,940000,1219000,657000,938000,951183.04,13.26,0,-1996,973333,955666,935333,917666,897333,945500,907500,1779,281000,2500,731640,1000,1,71174000,681847,79.50,6.94,12,0.02,12051.00,138119.00,1113000,20241022,-13.93,698000,20231214,37.25,1113000,-13.93,20241022,721000,32.87,20240530,1113000,-13.93,20241022,698000,37.25,20231214,0.08,N,207940,2500,1779 억,,9434300,N,N,683,N,00,N
20241120,160931,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,938000,19000,2,2.07,87543089000,93633,125.13,942000,953000,915000,1194000,644000,919000,934950.63,13.28,0,-3297,944333,931666,924333,911666,904333,938000,918000,1779,275000,2500,716820,1000,1,71174000,667612,77.84,6.79,12,0.13,12051.00,138119.00,1113000,20241022,-15.72,698000,20231214,34.38,1113000,-15.72,20241022,721000,30.10,20240530,1113000,-15.72,20241022,698000,34.38,20231214,0.08,N,207940,2500,1779 억,,9448644,N,N,683,N,00,N
20241120,150942,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,937000,18000,2,1.96,78837923000,84345,112.72,942000,953000,915000,1194000,644000,919000,934707.72,13.28,0,-5172,944333,931666,924333,911666,904333,938000,918000,1779,275000,2500,716820,1000,1,71174000,666900,77.75,6.78,12,0.12,12051.00,138119.00,1113000,20241022,-15.81,698000,20231214,34.24,1113000,-15.81,20241022,721000,29.96,20240530,1113000,-15.81,20241022,698000,34.24,20231214,0.08,N,207940,2500,1779 억,,9448644,N,N,480,N,00,N
20241120,140945,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,938000,19000,2,2.07,67909471000,72701,97.15,942000,953000,915000,1194000,644000,919000,934092.67,13.28,0,-4849,944333,931666,924333,911666,904333,938000,918000,1779,275000,2500,716820,1000,1,71174000,667612,77.84,6.79,12,0.10,12051.00,138119.00,1113000,20241022,-15.72,698000,20231214,34.38,1113000,-15.72,20241022,721000,30.10,20240530,1113000,-15.72,20241022,698000,34.38,20231214,0.08,N,207940,2500,1779 억,,9448644,N,N,480,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 160925 55 20.00 KOSPI200 의약품 N N N Y 40 Y 932000 -6000 5 -0.64 97133444000 102890 109.23 944000 963000 932000 1219000 657000 938000 944056.81 13.26 0 -20217 973333 955666 935333 917666 897333 945500 907500 1779 281000 2500 731640 1000 1 71174000 663342 77.34 6.75 12 0.14 12051.00 138119.00 1113000 20241022 -16.26 698000 20231214 33.52 1113000 -16.26 20241022 721000 29.26 20240530 1113000 -16.26 20241022 698000 33.52 20231214 0.08 N 207940 2500 1779 억 9434300 N N 608 N 00 N
3 20241121 150943 55 20.00 KOSPI200 의약품 N N N Y 40 Y 939000 1000 2 0.11 89460594000 94671 100.50 944000 963000 932000 1219000 657000 938000 944963.09 13.26 0 -19571 973333 955666 935333 917666 897333 945500 907500 1779 281000 2500 731640 1000 1 71174000 668324 77.92 6.80 12 0.13 12051.00 138119.00 1113000 20241022 -15.63 698000 20231214 34.53 1113000 -15.63 20241022 721000 30.24 20240530 1113000 -15.63 20241022 698000 34.53 20231214 0.08 N 207940 2500 1779 억 9434300 N N 683 N 00 N
4 20241121 140942 55 20.00 KOSPI200 의약품 N N N Y 40 Y 934000 -4000 5 -0.43 81637513000 86318 91.63 944000 963000 932000 1219000 657000 938000 945776.32 13.26 0 -16963 973333 955666 935333 917666 897333 945500 907500 1779 281000 2500 731640 1000 1 71174000 664765 77.50 6.76 12 0.12 12051.00 138119.00 1113000 20241022 -16.08 698000 20231214 33.81 1113000 -16.08 20241022 721000 29.54 20240530 1113000 -16.08 20241022 698000 33.81 20231214 0.08 N 207940 2500 1779 억 9434300 N N 683 N 00 N
5 20241121 130934 55 20.00 KOSPI200 의약품 N N N Y 40 Y 938000 0 3 0.00 73450066000 77564 82.34 944000 963000 935000 1219000 657000 938000 946960.90 13.26 0 -14039 973333 955666 935333 917666 897333 945500 907500 1779 281000 2500 731640 1000 1 71174000 667612 77.84 6.79 12 0.11 12051.00 138119.00 1113000 20241022 -15.72 698000 20231214 34.38 1113000 -15.72 20241022 721000 30.10 20240530 1113000 -15.72 20241022 698000 34.38 20231214 0.08 N 207940 2500 1779 억 9434300 N N 683 N 00 N
6 20241121 120935 55 20.00 KOSPI200 의약품 N N N Y 40 Y 942000 4000 2 0.43 65695700000 69314 73.58 944000 963000 935000 1219000 657000 938000 947798.57 13.26 0 -12986 973333 955666 935333 917666 897333 945500 907500 1779 281000 2500 731640 1000 1 71174000 670459 78.17 6.82 12 0.10 12051.00 138119.00 1113000 20241022 -15.36 698000 20231214 34.96 1113000 -15.36 20241022 721000 30.65 20240530 1113000 -15.36 20241022 698000 34.96 20231214 0.08 N 207940 2500 1779 억 9434300 N N 683 N 00 N
7 20241121 110938 55 20.00 KOSPI200 의약품 N N N Y 40 Y 945000 7000 2 0.75 53776714000 56732 60.23 944000 963000 935000 1219000 657000 938000 947908.13 13.26 0 -8395 973333 955666 935333 917666 897333 945500 907500 1779 281000 2500 731640 1000 1 71174000 672594 78.42 6.84 12 0.08 12051.00 138119.00 1113000 20241022 -15.09 698000 20231214 35.39 1113000 -15.09 20241022 721000 31.07 20240530 1113000 -15.09 20241022 698000 35.39 20231214 0.08 N 207940 2500 1779 억 9434300 N N 683 N 00 N
8 20241121 100938 55 20.00 KOSPI200 의약품 N N N Y 40 Y 946000 8000 2 0.85 44971378000 47427 50.35 944000 963000 935000 1219000 657000 938000 948223.34 13.26 0 -7540 973333 955666 935333 917666 897333 945500 907500 1779 281000 2500 731640 1000 1 71174000 673306 78.50 6.85 12 0.07 12051.00 138119.00 1113000 20241022 -15.00 698000 20231214 35.53 1113000 -15.00 20241022 721000 31.21 20240530 1113000 -15.00 20241022 698000 35.53 20231214 0.08 N 207940 2500 1779 억 9434300 N N 683 N 00 N
9 20241121 090939 55 20.00 KOSPI200 의약품 N N N Y 40 Y 958000 20000 2 2.13 14847954000 15610 16.57 944000 959000 940000 1219000 657000 938000 951183.04 13.26 0 -1996 973333 955666 935333 917666 897333 945500 907500 1779 281000 2500 731640 1000 1 71174000 681847 79.50 6.94 12 0.02 12051.00 138119.00 1113000 20241022 -13.93 698000 20231214 37.25 1113000 -13.93 20241022 721000 32.87 20240530 1113000 -13.93 20241022 698000 37.25 20231214 0.08 N 207940 2500 1779 억 9434300 N N 683 N 00 N
10 20241120 160931 55 20.00 KOSPI200 의약품 N N N Y 40 Y 938000 19000 2 2.07 87543089000 93633 125.13 942000 953000 915000 1194000 644000 919000 934950.63 13.28 0 -3297 944333 931666 924333 911666 904333 938000 918000 1779 275000 2500 716820 1000 1 71174000 667612 77.84 6.79 12 0.13 12051.00 138119.00 1113000 20241022 -15.72 698000 20231214 34.38 1113000 -15.72 20241022 721000 30.10 20240530 1113000 -15.72 20241022 698000 34.38 20231214 0.08 N 207940 2500 1779 억 9448644 N N 683 N 00 N
11 20241120 150942 55 20.00 KOSPI200 의약품 N N N Y 40 Y 937000 18000 2 1.96 78837923000 84345 112.72 942000 953000 915000 1194000 644000 919000 934707.72 13.28 0 -5172 944333 931666 924333 911666 904333 938000 918000 1779 275000 2500 716820 1000 1 71174000 666900 77.75 6.78 12 0.12 12051.00 138119.00 1113000 20241022 -15.81 698000 20231214 34.24 1113000 -15.81 20241022 721000 29.96 20240530 1113000 -15.81 20241022 698000 34.24 20231214 0.08 N 207940 2500 1779 억 9448644 N N 480 N 00 N
12 20241120 140945 55 20.00 KOSPI200 의약품 N N N Y 40 Y 938000 19000 2 2.07 67909471000 72701 97.15 942000 953000 915000 1194000 644000 919000 934092.67 13.28 0 -4849 944333 931666 924333 911666 904333 938000 918000 1779 275000 2500 716820 1000 1 71174000 667612 77.84 6.79 12 0.10 12051.00 138119.00 1113000 20241022 -15.72 698000 20231214 34.38 1113000 -15.72 20241022 721000 30.10 20240530 1113000 -15.72 20241022 698000 34.38 20231214 0.08 N 207940 2500 1779 억 9448644 N N 480 N 00 N