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
005500/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
20241128,160215,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,19140,-30,5,-0.16,591455170,30877,79.91,19010,19210,18990,24900,13420,19170,19155.20,2.04,0,-3192,19383,19276,19103,18996,18823,19330,19050,139,5730,1000,14560,10,1,13900000,2660,14.07,0.92,12,0.22,1360.00,20800.00,23350,20231208,-18.03,16690,20241115,14.68,21850,-12.40,20240102,16690,14.68,20241115,23350,-18.03,20231208,16690,14.68,20241115,0.82,N,005500,1000,139 억,,282907,N,N,2,N,00,N
20241128,150220,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,19100,-70,5,-0.37,570905060,29803,77.13,19010,19210,18990,24900,13420,19170,19155.96,2.04,0,-3911,19383,19276,19103,18996,18823,19330,19050,139,5730,1000,14560,10,1,13900000,2655,14.04,0.92,12,0.21,1360.00,20800.00,23350,20231208,-18.20,16690,20241115,14.44,21850,-12.59,20240102,16690,14.44,20241115,23350,-18.20,20231208,16690,14.44,20241115,0.82,N,005500,1000,139 억,,282907,N,N,2,N,00,N
20241128,140218,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,19070,-100,5,-0.52,291190630,15212,39.37,19010,19210,18990,24900,13420,19170,19142.17,2.04,0,-2192,19383,19276,19103,18996,18823,19330,19050,139,5730,1000,14560,10,1,13900000,2651,14.02,0.92,12,0.11,1360.00,20800.00,23350,20231208,-18.33,16690,20241115,14.26,21850,-12.72,20240102,16690,14.26,20241115,23350,-18.33,20231208,16690,14.26,20241115,0.82,N,005500,1000,139 억,,282907,N,N,2,N,00,N
20241128,130216,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,19170,0,3,0.00,211732290,11056,28.61,19010,19210,18990,24900,13420,19170,19150.89,2.04,0,-636,19383,19276,19103,18996,18823,19330,19050,139,5730,1000,14560,10,1,13900000,2665,14.10,0.92,12,0.08,1360.00,20800.00,23350,20231208,-17.90,16690,20241115,14.86,21850,-12.27,20240102,16690,14.86,20241115,23350,-17.90,20231208,16690,14.86,20241115,0.82,N,005500,1000,139 억,,282907,N,N,2,N,00,N
20241128,120218,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,19160,-10,5,-0.05,165971950,8666,22.43,19010,19210,18990,24900,13420,19170,19152.08,2.04,0,-188,19383,19276,19103,18996,18823,19330,19050,139,5730,1000,14560,10,1,13900000,2663,14.09,0.92,12,0.06,1360.00,20800.00,23350,20231208,-17.94,16690,20241115,14.80,21850,-12.31,20240102,16690,14.80,20241115,23350,-17.94,20231208,16690,14.80,20241115,0.82,N,005500,1000,139 억,,282907,N,N,2,N,00,N
20241128,110217,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,19160,-10,5,-0.05,127088520,6635,17.17,19010,19210,18990,24900,13420,19170,19154.26,2.04,0,-192,19383,19276,19103,18996,18823,19330,19050,139,5730,1000,14560,10,1,13900000,2663,14.09,0.92,12,0.05,1360.00,20800.00,23350,20231208,-17.94,16690,20241115,14.80,21850,-12.31,20240102,16690,14.80,20241115,23350,-17.94,20231208,16690,14.80,20241115,0.82,N,005500,1000,139 억,,282907,N,N,2,N,00,N
20241128,100217,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,19200,30,2,0.16,61966250,3232,8.36,19010,19210,19000,24900,13420,19170,19172.73,2.04,0,-54,19383,19276,19103,18996,18823,19330,19050,139,5730,1000,14560,10,1,13900000,2669,14.12,0.92,12,0.02,1360.00,20800.00,23350,20231208,-17.77,16690,20241115,15.04,21850,-12.13,20240102,16690,15.04,20241115,23350,-17.77,20231208,16690,15.04,20241115,0.82,N,005500,1000,139 억,,282907,N,N,2,N,00,N
20241128,090216,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,19000,-170,5,-0.89,4560610,240,0.62,19010,19010,19000,24900,13420,19170,19002.54,2.04,0,12,19383,19276,19103,18996,18823,19330,19050,139,5730,1000,14560,10,1,13900000,2641,13.97,0.91,12,0.00,1360.00,20800.00,23350,20231208,-18.63,16690,20241115,13.84,21850,-13.04,20240102,16690,13.84,20241115,23350,-18.63,20231208,16690,13.84,20241115,0.82,N,005500,1000,139 억,,282907,N,N,2,N,00,N
20241127,160214,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,19170,50,2,0.26,738587130,38640,106.87,19120,19210,18930,24850,13390,19120,19114.55,2.10,0,-9292,19393,19256,19053,18916,18713,19325,18985,139,5730,1000,14530,10,1,13900000,2665,14.10,0.92,12,0.28,1360.00,20800.00,23350,20231208,-17.90,16690,20241115,14.86,21850,-12.27,20240102,16690,14.86,20241115,23350,-17.90,20231208,16690,14.86,20241115,0.86,N,005500,1000,139 억,,291818,N,N,2,N,00,N
20241127,150216,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,19040,-80,5,-0.42,710571500,37168,102.80,19120,19210,18930,24850,13390,19120,19117.83,2.10,0,-9520,19393,19256,19053,18916,18713,19325,18985,139,5730,1000,14530,10,1,13900000,2647,14.00,0.92,12,0.27,1360.00,20800.00,23350,20231208,-18.46,16690,20241115,14.08,21850,-12.86,20240102,16690,14.08,20241115,23350,-18.46,20231208,16690,14.08,20241115,0.86,N,005500,1000,139 억,,291818,N,N,1,N,00,N
20241127,140216,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,19140,20,2,0.10,424795820,22222,61.46,19120,19210,18930,24850,13390,19120,19116.00,2.10,0,-2872,19393,19256,19053,18916,18713,19325,18985,139,5730,1000,14530,10,1,13900000,2660,14.07,0.92,12,0.16,1360.00,20800.00,23350,20231208,-18.03,16690,20241115,14.68,21850,-12.40,20240102,16690,14.68,20241115,23350,-18.03,20231208,16690,14.68,20241115,0.86,N,005500,1000,139 억,,291818,N,N,1,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 160215 55 60.00 KOSPI 의약품 N N N Y 60 N 19140 -30 5 -0.16 591455170 30877 79.91 19010 19210 18990 24900 13420 19170 19155.20 2.04 0 -3192 19383 19276 19103 18996 18823 19330 19050 139 5730 1000 14560 10 1 13900000 2660 14.07 0.92 12 0.22 1360.00 20800.00 23350 20231208 -18.03 16690 20241115 14.68 21850 -12.40 20240102 16690 14.68 20241115 23350 -18.03 20231208 16690 14.68 20241115 0.82 N 005500 1000 139 억 282907 N N 2 N 00 N
3 20241128 150220 55 60.00 KOSPI 의약품 N N N Y 60 N 19100 -70 5 -0.37 570905060 29803 77.13 19010 19210 18990 24900 13420 19170 19155.96 2.04 0 -3911 19383 19276 19103 18996 18823 19330 19050 139 5730 1000 14560 10 1 13900000 2655 14.04 0.92 12 0.21 1360.00 20800.00 23350 20231208 -18.20 16690 20241115 14.44 21850 -12.59 20240102 16690 14.44 20241115 23350 -18.20 20231208 16690 14.44 20241115 0.82 N 005500 1000 139 억 282907 N N 2 N 00 N
4 20241128 140218 55 60.00 KOSPI 의약품 N N N Y 60 N 19070 -100 5 -0.52 291190630 15212 39.37 19010 19210 18990 24900 13420 19170 19142.17 2.04 0 -2192 19383 19276 19103 18996 18823 19330 19050 139 5730 1000 14560 10 1 13900000 2651 14.02 0.92 12 0.11 1360.00 20800.00 23350 20231208 -18.33 16690 20241115 14.26 21850 -12.72 20240102 16690 14.26 20241115 23350 -18.33 20231208 16690 14.26 20241115 0.82 N 005500 1000 139 억 282907 N N 2 N 00 N
5 20241128 130216 55 60.00 KOSPI 의약품 N N N Y 60 N 19170 0 3 0.00 211732290 11056 28.61 19010 19210 18990 24900 13420 19170 19150.89 2.04 0 -636 19383 19276 19103 18996 18823 19330 19050 139 5730 1000 14560 10 1 13900000 2665 14.10 0.92 12 0.08 1360.00 20800.00 23350 20231208 -17.90 16690 20241115 14.86 21850 -12.27 20240102 16690 14.86 20241115 23350 -17.90 20231208 16690 14.86 20241115 0.82 N 005500 1000 139 억 282907 N N 2 N 00 N
6 20241128 120218 55 60.00 KOSPI 의약품 N N N Y 60 N 19160 -10 5 -0.05 165971950 8666 22.43 19010 19210 18990 24900 13420 19170 19152.08 2.04 0 -188 19383 19276 19103 18996 18823 19330 19050 139 5730 1000 14560 10 1 13900000 2663 14.09 0.92 12 0.06 1360.00 20800.00 23350 20231208 -17.94 16690 20241115 14.80 21850 -12.31 20240102 16690 14.80 20241115 23350 -17.94 20231208 16690 14.80 20241115 0.82 N 005500 1000 139 억 282907 N N 2 N 00 N
7 20241128 110217 55 60.00 KOSPI 의약품 N N N Y 60 N 19160 -10 5 -0.05 127088520 6635 17.17 19010 19210 18990 24900 13420 19170 19154.26 2.04 0 -192 19383 19276 19103 18996 18823 19330 19050 139 5730 1000 14560 10 1 13900000 2663 14.09 0.92 12 0.05 1360.00 20800.00 23350 20231208 -17.94 16690 20241115 14.80 21850 -12.31 20240102 16690 14.80 20241115 23350 -17.94 20231208 16690 14.80 20241115 0.82 N 005500 1000 139 억 282907 N N 2 N 00 N
8 20241128 100217 55 60.00 KOSPI 의약품 N N N Y 60 N 19200 30 2 0.16 61966250 3232 8.36 19010 19210 19000 24900 13420 19170 19172.73 2.04 0 -54 19383 19276 19103 18996 18823 19330 19050 139 5730 1000 14560 10 1 13900000 2669 14.12 0.92 12 0.02 1360.00 20800.00 23350 20231208 -17.77 16690 20241115 15.04 21850 -12.13 20240102 16690 15.04 20241115 23350 -17.77 20231208 16690 15.04 20241115 0.82 N 005500 1000 139 억 282907 N N 2 N 00 N
9 20241128 090216 55 60.00 KOSPI 의약품 N N N Y 60 N 19000 -170 5 -0.89 4560610 240 0.62 19010 19010 19000 24900 13420 19170 19002.54 2.04 0 12 19383 19276 19103 18996 18823 19330 19050 139 5730 1000 14560 10 1 13900000 2641 13.97 0.91 12 0.00 1360.00 20800.00 23350 20231208 -18.63 16690 20241115 13.84 21850 -13.04 20240102 16690 13.84 20241115 23350 -18.63 20231208 16690 13.84 20241115 0.82 N 005500 1000 139 억 282907 N N 2 N 00 N
10 20241127 160214 55 60.00 KOSPI 의약품 N N N Y 60 N 19170 50 2 0.26 738587130 38640 106.87 19120 19210 18930 24850 13390 19120 19114.55 2.10 0 -9292 19393 19256 19053 18916 18713 19325 18985 139 5730 1000 14530 10 1 13900000 2665 14.10 0.92 12 0.28 1360.00 20800.00 23350 20231208 -17.90 16690 20241115 14.86 21850 -12.27 20240102 16690 14.86 20241115 23350 -17.90 20231208 16690 14.86 20241115 0.86 N 005500 1000 139 억 291818 N N 2 N 00 N
11 20241127 150216 55 60.00 KOSPI 의약품 N N N Y 60 N 19040 -80 5 -0.42 710571500 37168 102.80 19120 19210 18930 24850 13390 19120 19117.83 2.10 0 -9520 19393 19256 19053 18916 18713 19325 18985 139 5730 1000 14530 10 1 13900000 2647 14.00 0.92 12 0.27 1360.00 20800.00 23350 20231208 -18.46 16690 20241115 14.08 21850 -12.86 20240102 16690 14.08 20241115 23350 -18.46 20231208 16690 14.08 20241115 0.86 N 005500 1000 139 억 291818 N N 1 N 00 N
12 20241127 140216 55 60.00 KOSPI 의약품 N N N Y 60 N 19140 20 2 0.10 424795820 22222 61.46 19120 19210 18930 24850 13390 19120 19116.00 2.10 0 -2872 19393 19256 19053 18916 18713 19325 18985 139 5730 1000 14530 10 1 13900000 2660 14.07 0.92 12 0.16 1360.00 20800.00 23350 20231208 -18.03 16690 20241115 14.68 21850 -12.40 20240102 16690 14.68 20241115 23350 -18.03 20231208 16690 14.68 20241115 0.86 N 005500 1000 139 억 291818 N N 1 N 00 N