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
007570/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
20241128,160236,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,11300,80,2,0.71,257376890,22820,102.29,11150,11340,11150,14580,7860,11220,11278.31,6.76,0,4643,11360,11290,11230,11160,11100,11325,11195,477,3360,2500,8300,10,1,19085664,2157,-86.92,0.92,12,0.12,-130.00,12231.00,16250,20231206,-30.46,10970,20241121,3.01,16080,-29.73,20240103,10970,3.01,20241121,16250,-30.46,20231206,10970,3.01,20241121,1.15,N,007570,2500,477 억,,1289716,N,N,3,N,00,N
20241128,150241,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,11320,100,2,0.89,191279680,16971,76.07,11150,11340,11150,14580,7860,11220,11270.97,6.76,0,3429,11360,11290,11230,11160,11100,11325,11195,477,3360,2500,8300,10,1,19085664,2160,-87.08,0.93,12,0.09,-130.00,12231.00,16250,20231206,-30.34,10970,20241121,3.19,16080,-29.60,20240103,10970,3.19,20241121,16250,-30.34,20231206,10970,3.19,20241121,1.15,N,007570,2500,477 억,,1289716,N,N,1,N,00,N
20241128,140241,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,11300,80,2,0.71,175134050,15544,69.67,11150,11340,11150,14580,7860,11220,11266.99,6.76,0,3500,11360,11290,11230,11160,11100,11325,11195,477,3360,2500,8300,10,1,19085664,2157,-86.92,0.92,12,0.08,-130.00,12231.00,16250,20231206,-30.46,10970,20241121,3.01,16080,-29.73,20240103,10970,3.01,20241121,16250,-30.46,20231206,10970,3.01,20241121,1.15,N,007570,2500,477 억,,1289716,N,N,1,N,00,N
20241128,130237,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,11300,80,2,0.71,154996930,13760,61.68,11150,11340,11150,14580,7860,11220,11264.31,6.76,0,3603,11360,11290,11230,11160,11100,11325,11195,477,3360,2500,8300,10,1,19085664,2157,-86.92,0.92,12,0.07,-130.00,12231.00,16250,20231206,-30.46,10970,20241121,3.01,16080,-29.73,20240103,10970,3.01,20241121,16250,-30.46,20231206,10970,3.01,20241121,1.15,N,007570,2500,477 억,,1289716,N,N,1,N,00,N
20241128,120240,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,11290,70,2,0.62,147639500,13108,58.75,11150,11340,11150,14580,7860,11220,11263.31,6.76,0,3617,11360,11290,11230,11160,11100,11325,11195,477,3360,2500,8300,10,1,19085664,2155,-86.85,0.92,12,0.07,-130.00,12231.00,16250,20231206,-30.52,10970,20241121,2.92,16080,-29.79,20240103,10970,2.92,20241121,16250,-30.52,20231206,10970,2.92,20241121,1.15,N,007570,2500,477 억,,1289716,N,N,1,N,00,N
20241128,110242,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,11290,70,2,0.62,134350960,11929,53.47,11150,11340,11150,14580,7860,11220,11262.55,6.76,0,3665,11360,11290,11230,11160,11100,11325,11195,477,3360,2500,8300,10,1,19085664,2155,-86.85,0.92,12,0.06,-130.00,12231.00,16250,20231206,-30.52,10970,20241121,2.92,16080,-29.79,20240103,10970,2.92,20241121,16250,-30.52,20231206,10970,2.92,20241121,1.15,N,007570,2500,477 억,,1289716,N,N,1,N,00,N
20241128,100239,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,11290,70,2,0.62,73231920,6519,29.22,11150,11310,11150,14580,7860,11220,11233.61,6.76,0,2980,11360,11290,11230,11160,11100,11325,11195,477,3360,2500,8300,10,1,19085664,2155,-86.85,0.92,12,0.03,-130.00,12231.00,16250,20231206,-30.52,10970,20241121,2.92,16080,-29.79,20240103,10970,2.92,20241121,16250,-30.52,20231206,10970,2.92,20241121,1.15,N,007570,2500,477 억,,1289716,N,N,1,N,00,N
20241128,090238,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,11190,-30,5,-0.27,1349370,121,0.54,11150,11190,11150,14580,7860,11220,11151.82,6.76,0,-26,11360,11290,11230,11160,11100,11325,11195,477,3360,2500,8300,10,1,19085664,2136,-86.08,0.91,12,0.00,-130.00,12231.00,16250,20231206,-31.14,10970,20241121,2.01,16080,-30.41,20240103,10970,2.01,20241121,16250,-31.14,20231206,10970,2.01,20241121,1.15,N,007570,2500,477 억,,1289716,N,N,1,N,00,N
20241127,160234,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,11220,50,2,0.45,249817120,22229,141.94,11170,11300,11170,14520,7820,11170,11238.58,6.77,0,-1320,11356,11262,11176,11082,10996,11310,11130,477,3350,2500,8260,10,1,19085664,2141,-86.31,0.92,12,0.12,-130.00,12231.00,16250,20231206,-30.95,10970,20241121,2.28,16080,-30.22,20240103,10970,2.28,20241121,16250,-30.95,20231206,10970,2.28,20241121,1.19,N,007570,2500,477 억,,1292232,N,N,1,N,00,N
20241127,150237,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,11200,30,2,0.27,235565110,20958,133.82,11170,11300,11170,14520,7820,11170,11239.87,6.77,0,-1154,11356,11262,11176,11082,10996,11310,11130,477,3350,2500,8260,10,1,19085664,2138,-86.15,0.92,12,0.11,-130.00,12231.00,16250,20231206,-31.08,10970,20241121,2.10,16080,-30.35,20240103,10970,2.10,20241121,16250,-31.08,20231206,10970,2.10,20241121,1.19,N,007570,2500,477 억,,1292232,N,N,1,N,00,N
20241127,140237,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,11200,30,2,0.27,225819360,20088,128.27,11170,11300,11170,14520,7820,11170,11241.51,6.77,0,-954,11356,11262,11176,11082,10996,11310,11130,477,3350,2500,8260,10,1,19085664,2138,-86.15,0.92,12,0.11,-130.00,12231.00,16250,20231206,-31.08,10970,20241121,2.10,16080,-30.35,20240103,10970,2.10,20241121,16250,-31.08,20231206,10970,2.10,20241121,1.19,N,007570,2500,477 억,,1292232,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 160236 57 100.00 KOSPI 의약품 N N N N N 11300 80 2 0.71 257376890 22820 102.29 11150 11340 11150 14580 7860 11220 11278.31 6.76 0 4643 11360 11290 11230 11160 11100 11325 11195 477 3360 2500 8300 10 1 19085664 2157 -86.92 0.92 12 0.12 -130.00 12231.00 16250 20231206 -30.46 10970 20241121 3.01 16080 -29.73 20240103 10970 3.01 20241121 16250 -30.46 20231206 10970 3.01 20241121 1.15 N 007570 2500 477 억 1289716 N N 3 N 00 N
3 20241128 150241 57 100.00 KOSPI 의약품 N N N N N 11320 100 2 0.89 191279680 16971 76.07 11150 11340 11150 14580 7860 11220 11270.97 6.76 0 3429 11360 11290 11230 11160 11100 11325 11195 477 3360 2500 8300 10 1 19085664 2160 -87.08 0.93 12 0.09 -130.00 12231.00 16250 20231206 -30.34 10970 20241121 3.19 16080 -29.60 20240103 10970 3.19 20241121 16250 -30.34 20231206 10970 3.19 20241121 1.15 N 007570 2500 477 억 1289716 N N 1 N 00 N
4 20241128 140241 57 100.00 KOSPI 의약품 N N N N N 11300 80 2 0.71 175134050 15544 69.67 11150 11340 11150 14580 7860 11220 11266.99 6.76 0 3500 11360 11290 11230 11160 11100 11325 11195 477 3360 2500 8300 10 1 19085664 2157 -86.92 0.92 12 0.08 -130.00 12231.00 16250 20231206 -30.46 10970 20241121 3.01 16080 -29.73 20240103 10970 3.01 20241121 16250 -30.46 20231206 10970 3.01 20241121 1.15 N 007570 2500 477 억 1289716 N N 1 N 00 N
5 20241128 130237 57 100.00 KOSPI 의약품 N N N N N 11300 80 2 0.71 154996930 13760 61.68 11150 11340 11150 14580 7860 11220 11264.31 6.76 0 3603 11360 11290 11230 11160 11100 11325 11195 477 3360 2500 8300 10 1 19085664 2157 -86.92 0.92 12 0.07 -130.00 12231.00 16250 20231206 -30.46 10970 20241121 3.01 16080 -29.73 20240103 10970 3.01 20241121 16250 -30.46 20231206 10970 3.01 20241121 1.15 N 007570 2500 477 억 1289716 N N 1 N 00 N
6 20241128 120240 57 100.00 KOSPI 의약품 N N N N N 11290 70 2 0.62 147639500 13108 58.75 11150 11340 11150 14580 7860 11220 11263.31 6.76 0 3617 11360 11290 11230 11160 11100 11325 11195 477 3360 2500 8300 10 1 19085664 2155 -86.85 0.92 12 0.07 -130.00 12231.00 16250 20231206 -30.52 10970 20241121 2.92 16080 -29.79 20240103 10970 2.92 20241121 16250 -30.52 20231206 10970 2.92 20241121 1.15 N 007570 2500 477 억 1289716 N N 1 N 00 N
7 20241128 110242 57 100.00 KOSPI 의약품 N N N N N 11290 70 2 0.62 134350960 11929 53.47 11150 11340 11150 14580 7860 11220 11262.55 6.76 0 3665 11360 11290 11230 11160 11100 11325 11195 477 3360 2500 8300 10 1 19085664 2155 -86.85 0.92 12 0.06 -130.00 12231.00 16250 20231206 -30.52 10970 20241121 2.92 16080 -29.79 20240103 10970 2.92 20241121 16250 -30.52 20231206 10970 2.92 20241121 1.15 N 007570 2500 477 억 1289716 N N 1 N 00 N
8 20241128 100239 57 100.00 KOSPI 의약품 N N N N N 11290 70 2 0.62 73231920 6519 29.22 11150 11310 11150 14580 7860 11220 11233.61 6.76 0 2980 11360 11290 11230 11160 11100 11325 11195 477 3360 2500 8300 10 1 19085664 2155 -86.85 0.92 12 0.03 -130.00 12231.00 16250 20231206 -30.52 10970 20241121 2.92 16080 -29.79 20240103 10970 2.92 20241121 16250 -30.52 20231206 10970 2.92 20241121 1.15 N 007570 2500 477 억 1289716 N N 1 N 00 N
9 20241128 090238 57 100.00 KOSPI 의약품 N N N N N 11190 -30 5 -0.27 1349370 121 0.54 11150 11190 11150 14580 7860 11220 11151.82 6.76 0 -26 11360 11290 11230 11160 11100 11325 11195 477 3360 2500 8300 10 1 19085664 2136 -86.08 0.91 12 0.00 -130.00 12231.00 16250 20231206 -31.14 10970 20241121 2.01 16080 -30.41 20240103 10970 2.01 20241121 16250 -31.14 20231206 10970 2.01 20241121 1.15 N 007570 2500 477 억 1289716 N N 1 N 00 N
10 20241127 160234 57 100.00 KOSPI 의약품 N N N N N 11220 50 2 0.45 249817120 22229 141.94 11170 11300 11170 14520 7820 11170 11238.58 6.77 0 -1320 11356 11262 11176 11082 10996 11310 11130 477 3350 2500 8260 10 1 19085664 2141 -86.31 0.92 12 0.12 -130.00 12231.00 16250 20231206 -30.95 10970 20241121 2.28 16080 -30.22 20240103 10970 2.28 20241121 16250 -30.95 20231206 10970 2.28 20241121 1.19 N 007570 2500 477 억 1292232 N N 1 N 00 N
11 20241127 150237 57 100.00 KOSPI 의약품 N N N N N 11200 30 2 0.27 235565110 20958 133.82 11170 11300 11170 14520 7820 11170 11239.87 6.77 0 -1154 11356 11262 11176 11082 10996 11310 11130 477 3350 2500 8260 10 1 19085664 2138 -86.15 0.92 12 0.11 -130.00 12231.00 16250 20231206 -31.08 10970 20241121 2.10 16080 -30.35 20240103 10970 2.10 20241121 16250 -31.08 20231206 10970 2.10 20241121 1.19 N 007570 2500 477 억 1292232 N N 1 N 00 N
12 20241127 140237 57 100.00 KOSPI 의약품 N N N N N 11200 30 2 0.27 225819360 20088 128.27 11170 11300 11170 14520 7820 11170 11241.51 6.77 0 -954 11356 11262 11176 11082 10996 11310 11130 477 3350 2500 8260 10 1 19085664 2138 -86.15 0.92 12 0.11 -130.00 12231.00 16250 20231206 -31.08 10970 20241121 2.10 16080 -30.35 20240103 10970 2.10 20241121 16250 -31.08 20231206 10970 2.10 20241121 1.19 N 007570 2500 477 억 1292232 N N 1 N 00 N