ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003520/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
20241128,160151,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,2110,-25,5,-1.17,414804785,196119,138.89,2160,2160,2095,2775,1495,2135,2115.08,2.91,0,-75377,2205,2170,2145,2110,2085,2157,2097,914,640,500,1620,5,1,182892731,3859,-100.48,4.31,12,0.11,-21.00,490.00,2790,20240911,-24.37,1950,20240524,8.21,2790,-24.37,20240911,1950,8.21,20240524,2790,-24.37,20240911,1950,8.21,20240524,0.14,N,003520,500,914 억,,5313329,N,N,261,N,00,N
20241128,150154,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,2110,-25,5,-1.17,377838360,178588,126.48,2160,2160,2095,2775,1495,2135,2115.70,2.91,0,-69174,2205,2170,2145,2110,2085,2157,2097,914,640,500,1620,5,1,182892731,3859,-100.48,4.31,12,0.10,-21.00,490.00,2790,20240911,-24.37,1950,20240524,8.21,2790,-24.37,20240911,1950,8.21,20240524,2790,-24.37,20240911,1950,8.21,20240524,0.14,N,003520,500,914 억,,5313329,N,N,65,N,00,N
20241128,140153,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,2115,-20,5,-0.94,276619725,130523,92.44,2160,2160,2095,2775,1495,2135,2119.32,2.91,0,-38769,2205,2170,2145,2110,2085,2157,2097,914,640,500,1620,5,1,182892731,3868,-100.71,4.32,12,0.07,-21.00,490.00,2790,20240911,-24.19,1950,20240524,8.46,2790,-24.19,20240911,1950,8.46,20240524,2790,-24.19,20240911,1950,8.46,20240524,0.14,N,003520,500,914 억,,5313329,N,N,65,N,00,N
20241128,130152,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,2130,-5,5,-0.23,202926845,95509,67.64,2160,2160,2095,2775,1495,2135,2124.69,2.91,0,-9672,2205,2170,2145,2110,2085,2157,2097,914,640,500,1620,5,1,182892731,3896,-101.43,4.35,12,0.05,-21.00,490.00,2790,20240911,-23.66,1950,20240524,9.23,2790,-23.66,20240911,1950,9.23,20240524,2790,-23.66,20240911,1950,9.23,20240524,0.14,N,003520,500,914 억,,5313329,N,N,65,N,00,N
20241128,120153,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,2130,-5,5,-0.23,196392150,92426,65.46,2160,2160,2095,2775,1495,2135,2124.86,2.91,0,-8053,2205,2170,2145,2110,2085,2157,2097,914,640,500,1620,5,1,182892731,3896,-101.43,4.35,12,0.05,-21.00,490.00,2790,20240911,-23.66,1950,20240524,9.23,2790,-23.66,20240911,1950,9.23,20240524,2790,-23.66,20240911,1950,9.23,20240524,0.14,N,003520,500,914 억,,5313329,N,N,65,N,00,N
20241128,110152,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,2130,-5,5,-0.23,110576250,51914,36.77,2160,2160,2120,2775,1495,2135,2129.99,2.91,0,3222,2205,2170,2145,2110,2085,2157,2097,914,640,500,1620,5,1,182892731,3896,-101.43,4.35,12,0.03,-21.00,490.00,2790,20240911,-23.66,1950,20240524,9.23,2790,-23.66,20240911,1950,9.23,20240524,2790,-23.66,20240911,1950,9.23,20240524,0.14,N,003520,500,914 억,,5313329,N,N,65,N,00,N
20241128,100152,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,2130,-5,5,-0.23,54291560,25526,18.08,2160,2160,2120,2775,1495,2135,2126.91,2.91,0,-3097,2205,2170,2145,2110,2085,2157,2097,914,640,500,1620,5,1,182892731,3896,-101.43,4.35,12,0.01,-21.00,490.00,2790,20240911,-23.66,1950,20240524,9.23,2790,-23.66,20240911,1950,9.23,20240524,2790,-23.66,20240911,1950,9.23,20240524,0.14,N,003520,500,914 억,,5313329,N,N,65,N,00,N
20241128,090152,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,2130,-5,5,-0.23,6597915,3097,2.19,2160,2160,2130,2775,1495,2135,2130.42,2.91,0,-3023,2205,2170,2145,2110,2085,2157,2097,914,640,500,1620,5,1,182892731,3896,-101.43,4.35,12,0.00,-21.00,490.00,2790,20240911,-23.66,1950,20240524,9.23,2790,-23.66,20240911,1950,9.23,20240524,2790,-23.66,20240911,1950,9.23,20240524,0.14,N,003520,500,914 억,,5313329,N,N,65,N,00,N
20241127,160150,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,2135,5,2,0.23,303139500,141198,97.30,2150,2180,2120,2765,1495,2130,2146.91,2.92,0,-24012,2170,2150,2130,2110,2090,2150,2110,914,635,500,1610,5,1,182892731,3905,-101.67,4.36,12,0.08,-21.00,490.00,2790,20240911,-23.48,1950,20240524,9.49,2790,-23.48,20240911,1950,9.49,20240524,2790,-23.48,20240911,1950,9.49,20240524,0.14,N,003520,500,914 억,,5338552,N,N,65,N,00,N
20241127,150152,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,2135,5,2,0.23,292153860,136035,93.74,2150,2180,2120,2765,1495,2130,2147.64,2.92,0,-22821,2170,2150,2130,2110,2090,2150,2110,914,635,500,1610,5,1,182892731,3905,-101.67,4.36,12,0.07,-21.00,490.00,2790,20240911,-23.48,1950,20240524,9.49,2790,-23.48,20240911,1950,9.49,20240524,2790,-23.48,20240911,1950,9.49,20240524,0.14,N,003520,500,914 억,,5338552,N,N,812,N,00,N
20241127,140152,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,2130,0,3,0.00,260324060,121079,83.44,2150,2180,2120,2765,1495,2130,2150.03,2.92,0,-20075,2170,2150,2130,2110,2090,2150,2110,914,635,500,1610,5,1,182892731,3896,-101.43,4.35,12,0.07,-21.00,490.00,2790,20240911,-23.66,1950,20240524,9.23,2790,-23.66,20240911,1950,9.23,20240524,2790,-23.66,20240911,1950,9.23,20240524,0.14,N,003520,500,914 억,,5338552,N,N,812,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 20241128 160151 55 60.00 KOSPI 의약품 N N N Y 60 N 2110 -25 5 -1.17 414804785 196119 138.89 2160 2160 2095 2775 1495 2135 2115.08 2.91 0 -75377 2205 2170 2145 2110 2085 2157 2097 914 640 500 1620 5 1 182892731 3859 -100.48 4.31 12 0.11 -21.00 490.00 2790 20240911 -24.37 1950 20240524 8.21 2790 -24.37 20240911 1950 8.21 20240524 2790 -24.37 20240911 1950 8.21 20240524 0.14 N 003520 500 914 억 5313329 N N 261 N 00 N
3 20241128 150154 55 60.00 KOSPI 의약품 N N N Y 60 N 2110 -25 5 -1.17 377838360 178588 126.48 2160 2160 2095 2775 1495 2135 2115.70 2.91 0 -69174 2205 2170 2145 2110 2085 2157 2097 914 640 500 1620 5 1 182892731 3859 -100.48 4.31 12 0.10 -21.00 490.00 2790 20240911 -24.37 1950 20240524 8.21 2790 -24.37 20240911 1950 8.21 20240524 2790 -24.37 20240911 1950 8.21 20240524 0.14 N 003520 500 914 억 5313329 N N 65 N 00 N
4 20241128 140153 55 60.00 KOSPI 의약품 N N N Y 60 N 2115 -20 5 -0.94 276619725 130523 92.44 2160 2160 2095 2775 1495 2135 2119.32 2.91 0 -38769 2205 2170 2145 2110 2085 2157 2097 914 640 500 1620 5 1 182892731 3868 -100.71 4.32 12 0.07 -21.00 490.00 2790 20240911 -24.19 1950 20240524 8.46 2790 -24.19 20240911 1950 8.46 20240524 2790 -24.19 20240911 1950 8.46 20240524 0.14 N 003520 500 914 억 5313329 N N 65 N 00 N
5 20241128 130152 55 60.00 KOSPI 의약품 N N N Y 60 N 2130 -5 5 -0.23 202926845 95509 67.64 2160 2160 2095 2775 1495 2135 2124.69 2.91 0 -9672 2205 2170 2145 2110 2085 2157 2097 914 640 500 1620 5 1 182892731 3896 -101.43 4.35 12 0.05 -21.00 490.00 2790 20240911 -23.66 1950 20240524 9.23 2790 -23.66 20240911 1950 9.23 20240524 2790 -23.66 20240911 1950 9.23 20240524 0.14 N 003520 500 914 억 5313329 N N 65 N 00 N
6 20241128 120153 55 60.00 KOSPI 의약품 N N N Y 60 N 2130 -5 5 -0.23 196392150 92426 65.46 2160 2160 2095 2775 1495 2135 2124.86 2.91 0 -8053 2205 2170 2145 2110 2085 2157 2097 914 640 500 1620 5 1 182892731 3896 -101.43 4.35 12 0.05 -21.00 490.00 2790 20240911 -23.66 1950 20240524 9.23 2790 -23.66 20240911 1950 9.23 20240524 2790 -23.66 20240911 1950 9.23 20240524 0.14 N 003520 500 914 억 5313329 N N 65 N 00 N
7 20241128 110152 55 60.00 KOSPI 의약품 N N N Y 60 N 2130 -5 5 -0.23 110576250 51914 36.77 2160 2160 2120 2775 1495 2135 2129.99 2.91 0 3222 2205 2170 2145 2110 2085 2157 2097 914 640 500 1620 5 1 182892731 3896 -101.43 4.35 12 0.03 -21.00 490.00 2790 20240911 -23.66 1950 20240524 9.23 2790 -23.66 20240911 1950 9.23 20240524 2790 -23.66 20240911 1950 9.23 20240524 0.14 N 003520 500 914 억 5313329 N N 65 N 00 N
8 20241128 100152 55 60.00 KOSPI 의약품 N N N Y 60 N 2130 -5 5 -0.23 54291560 25526 18.08 2160 2160 2120 2775 1495 2135 2126.91 2.91 0 -3097 2205 2170 2145 2110 2085 2157 2097 914 640 500 1620 5 1 182892731 3896 -101.43 4.35 12 0.01 -21.00 490.00 2790 20240911 -23.66 1950 20240524 9.23 2790 -23.66 20240911 1950 9.23 20240524 2790 -23.66 20240911 1950 9.23 20240524 0.14 N 003520 500 914 억 5313329 N N 65 N 00 N
9 20241128 090152 55 60.00 KOSPI 의약품 N N N Y 60 N 2130 -5 5 -0.23 6597915 3097 2.19 2160 2160 2130 2775 1495 2135 2130.42 2.91 0 -3023 2205 2170 2145 2110 2085 2157 2097 914 640 500 1620 5 1 182892731 3896 -101.43 4.35 12 0.00 -21.00 490.00 2790 20240911 -23.66 1950 20240524 9.23 2790 -23.66 20240911 1950 9.23 20240524 2790 -23.66 20240911 1950 9.23 20240524 0.14 N 003520 500 914 억 5313329 N N 65 N 00 N
10 20241127 160150 55 60.00 KOSPI 의약품 N N N Y 60 N 2135 5 2 0.23 303139500 141198 97.30 2150 2180 2120 2765 1495 2130 2146.91 2.92 0 -24012 2170 2150 2130 2110 2090 2150 2110 914 635 500 1610 5 1 182892731 3905 -101.67 4.36 12 0.08 -21.00 490.00 2790 20240911 -23.48 1950 20240524 9.49 2790 -23.48 20240911 1950 9.49 20240524 2790 -23.48 20240911 1950 9.49 20240524 0.14 N 003520 500 914 억 5338552 N N 65 N 00 N
11 20241127 150152 55 60.00 KOSPI 의약품 N N N Y 60 N 2135 5 2 0.23 292153860 136035 93.74 2150 2180 2120 2765 1495 2130 2147.64 2.92 0 -22821 2170 2150 2130 2110 2090 2150 2110 914 635 500 1610 5 1 182892731 3905 -101.67 4.36 12 0.07 -21.00 490.00 2790 20240911 -23.48 1950 20240524 9.49 2790 -23.48 20240911 1950 9.49 20240524 2790 -23.48 20240911 1950 9.49 20240524 0.14 N 003520 500 914 억 5338552 N N 812 N 00 N
12 20241127 140152 55 60.00 KOSPI 의약품 N N N Y 60 N 2130 0 3 0.00 260324060 121079 83.44 2150 2180 2120 2765 1495 2130 2150.03 2.92 0 -20075 2170 2150 2130 2110 2090 2150 2110 914 635 500 1610 5 1 182892731 3896 -101.43 4.35 12 0.07 -21.00 490.00 2790 20240911 -23.66 1950 20240524 9.23 2790 -23.66 20240911 1950 9.23 20240524 2790 -23.66 20240911 1950 9.23 20240524 0.14 N 003520 500 914 억 5338552 N N 812 N 00 N