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
011000/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
20241128,160303,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,2225,30,2,1.37,671775170,298603,150.10,2195,2300,2195,2850,1540,2195,2249.80,10.11,0,-30903,2261,2227,2211,2177,2161,2220,2170,800,655,1000,1530,5,1,80039035,1781,-2.23,1.53,12,0.37,-998.00,1458.00,4735,20240809,-53.01,1996,20240705,11.47,4735,-53.01,20240809,1996,11.47,20240705,4735,-53.01,20240809,1996,11.47,20240705,0.00,N,011000,1000,800 억,,8091995,N,N,10,N,00,N
20241128,150309,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,2245,50,2,2.28,621629880,276120,138.80,2195,2300,2195,2850,1540,2195,2251.30,10.11,0,-21261,2261,2227,2211,2177,2161,2220,2170,800,655,1000,1530,5,1,80039035,1797,-2.25,1.54,12,0.34,-998.00,1458.00,4735,20240809,-52.59,1996,20240705,12.47,4735,-52.59,20240809,1996,12.47,20240705,4735,-52.59,20240809,1996,12.47,20240705,0.00,N,011000,1000,800 억,,8091995,N,N,7,N,00,N
20241128,140310,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,2240,45,2,2.05,554292135,246119,123.72,2195,2300,2195,2850,1540,2195,2252.13,10.11,0,-11424,2261,2227,2211,2177,2161,2220,2170,800,655,1000,1530,5,1,80039035,1793,-2.24,1.54,12,0.31,-998.00,1458.00,4735,20240809,-52.69,1996,20240705,12.22,4735,-52.69,20240809,1996,12.22,20240705,4735,-52.69,20240809,1996,12.22,20240705,0.00,N,011000,1000,800 억,,8091995,N,N,7,N,00,N
20241128,130306,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,2250,55,2,2.51,510477325,226597,113.90,2195,2300,2195,2850,1540,2195,2252.80,10.11,0,-5496,2261,2227,2211,2177,2161,2220,2170,800,655,1000,1530,5,1,80039035,1801,-2.25,1.54,12,0.28,-998.00,1458.00,4735,20240809,-52.48,1996,20240705,12.73,4735,-52.48,20240809,1996,12.73,20240705,4735,-52.48,20240809,1996,12.73,20240705,0.00,N,011000,1000,800 억,,8091995,N,N,7,N,00,N
20241128,120307,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,2240,45,2,2.05,444620010,197255,99.15,2195,2300,2195,2850,1540,2195,2254.04,10.11,0,7784,2261,2227,2211,2177,2161,2220,2170,800,655,1000,1530,5,1,80039035,1793,-2.24,1.54,12,0.25,-998.00,1458.00,4735,20240809,-52.69,1996,20240705,12.22,4735,-52.69,20240809,1996,12.22,20240705,4735,-52.69,20240809,1996,12.22,20240705,0.00,N,011000,1000,800 억,,8091995,N,N,7,N,00,N
20241128,110311,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,2235,40,2,1.82,340754870,151085,75.95,2195,2300,2195,2850,1540,2195,2255.39,10.11,0,5410,2261,2227,2211,2177,2161,2220,2170,800,655,1000,1530,5,1,80039035,1789,-2.24,1.53,12,0.19,-998.00,1458.00,4735,20240809,-52.80,1996,20240705,11.97,4735,-52.80,20240809,1996,11.97,20240705,4735,-52.80,20240809,1996,11.97,20240705,0.00,N,011000,1000,800 억,,8091995,N,N,7,N,00,N
20241128,100308,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,2250,55,2,2.51,299569700,132713,66.71,2195,2300,2195,2850,1540,2195,2257.27,10.11,0,8046,2261,2227,2211,2177,2161,2220,2170,800,655,1000,1530,5,1,80039035,1801,-2.25,1.54,12,0.17,-998.00,1458.00,4735,20240809,-52.48,1996,20240705,12.73,4735,-52.48,20240809,1996,12.73,20240705,4735,-52.48,20240809,1996,12.73,20240705,0.00,N,011000,1000,800 억,,8091995,N,N,7,N,00,N
20241128,090306,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,2210,15,2,0.68,7410980,3368,1.69,2195,2210,2195,2850,1540,2195,2200.41,10.11,0,128,2261,2227,2211,2177,2161,2220,2170,800,655,1000,1530,5,1,80039035,1769,-2.21,1.52,12,0.00,-998.00,1458.00,4735,20240809,-53.33,1996,20240705,10.72,4735,-53.33,20240809,1996,10.72,20240705,4735,-53.33,20240809,1996,10.72,20240705,0.00,N,011000,1000,800 억,,8091995,N,N,7,N,00,N
20241127,160300,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,2195,-10,5,-0.45,441981295,198885,103.47,2220,2245,2195,2865,1545,2205,2222.33,10.09,0,9388,2255,2230,2200,2175,2145,2242,2187,800,660,1000,1540,5,1,80039035,1757,-2.20,1.51,12,0.25,-998.00,1458.00,4735,20240809,-53.64,1996,20240705,9.97,4735,-53.64,20240809,1996,9.97,20240705,4735,-53.64,20240809,1996,9.97,20240705,0.00,N,011000,1000,800 억,,8078519,N,N,7,N,00,N
20241127,150304,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,2215,10,2,0.45,419924640,188850,98.25,2220,2245,2195,2865,1545,2205,2223.59,10.09,0,11932,2255,2230,2200,2175,2145,2242,2187,800,660,1000,1540,5,1,80039035,1773,-2.22,1.52,12,0.24,-998.00,1458.00,4735,20240809,-53.22,1996,20240705,10.97,4735,-53.22,20240809,1996,10.97,20240705,4735,-53.22,20240809,1996,10.97,20240705,0.00,N,011000,1000,800 억,,8078519,N,N,5,N,00,N
20241127,140304,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,2215,10,2,0.45,387337130,174049,90.55,2220,2245,2200,2865,1545,2205,2225.45,10.09,0,13070,2255,2230,2200,2175,2145,2242,2187,800,660,1000,1540,5,1,80039035,1773,-2.22,1.52,12,0.22,-998.00,1458.00,4735,20240809,-53.22,1996,20240705,10.97,4735,-53.22,20240809,1996,10.97,20240705,4735,-53.22,20240809,1996,10.97,20240705,0.00,N,011000,1000,800 억,,8078519,N,N,5,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 160303 57 100.00 KOSPI 의약품 N N N N N 2225 30 2 1.37 671775170 298603 150.10 2195 2300 2195 2850 1540 2195 2249.80 10.11 0 -30903 2261 2227 2211 2177 2161 2220 2170 800 655 1000 1530 5 1 80039035 1781 -2.23 1.53 12 0.37 -998.00 1458.00 4735 20240809 -53.01 1996 20240705 11.47 4735 -53.01 20240809 1996 11.47 20240705 4735 -53.01 20240809 1996 11.47 20240705 0.00 N 011000 1000 800 억 8091995 N N 10 N 00 N
3 20241128 150309 57 100.00 KOSPI 의약품 N N N N N 2245 50 2 2.28 621629880 276120 138.80 2195 2300 2195 2850 1540 2195 2251.30 10.11 0 -21261 2261 2227 2211 2177 2161 2220 2170 800 655 1000 1530 5 1 80039035 1797 -2.25 1.54 12 0.34 -998.00 1458.00 4735 20240809 -52.59 1996 20240705 12.47 4735 -52.59 20240809 1996 12.47 20240705 4735 -52.59 20240809 1996 12.47 20240705 0.00 N 011000 1000 800 억 8091995 N N 7 N 00 N
4 20241128 140310 57 100.00 KOSPI 의약품 N N N N N 2240 45 2 2.05 554292135 246119 123.72 2195 2300 2195 2850 1540 2195 2252.13 10.11 0 -11424 2261 2227 2211 2177 2161 2220 2170 800 655 1000 1530 5 1 80039035 1793 -2.24 1.54 12 0.31 -998.00 1458.00 4735 20240809 -52.69 1996 20240705 12.22 4735 -52.69 20240809 1996 12.22 20240705 4735 -52.69 20240809 1996 12.22 20240705 0.00 N 011000 1000 800 억 8091995 N N 7 N 00 N
5 20241128 130306 57 100.00 KOSPI 의약품 N N N N N 2250 55 2 2.51 510477325 226597 113.90 2195 2300 2195 2850 1540 2195 2252.80 10.11 0 -5496 2261 2227 2211 2177 2161 2220 2170 800 655 1000 1530 5 1 80039035 1801 -2.25 1.54 12 0.28 -998.00 1458.00 4735 20240809 -52.48 1996 20240705 12.73 4735 -52.48 20240809 1996 12.73 20240705 4735 -52.48 20240809 1996 12.73 20240705 0.00 N 011000 1000 800 억 8091995 N N 7 N 00 N
6 20241128 120307 57 100.00 KOSPI 의약품 N N N N N 2240 45 2 2.05 444620010 197255 99.15 2195 2300 2195 2850 1540 2195 2254.04 10.11 0 7784 2261 2227 2211 2177 2161 2220 2170 800 655 1000 1530 5 1 80039035 1793 -2.24 1.54 12 0.25 -998.00 1458.00 4735 20240809 -52.69 1996 20240705 12.22 4735 -52.69 20240809 1996 12.22 20240705 4735 -52.69 20240809 1996 12.22 20240705 0.00 N 011000 1000 800 억 8091995 N N 7 N 00 N
7 20241128 110311 57 100.00 KOSPI 의약품 N N N N N 2235 40 2 1.82 340754870 151085 75.95 2195 2300 2195 2850 1540 2195 2255.39 10.11 0 5410 2261 2227 2211 2177 2161 2220 2170 800 655 1000 1530 5 1 80039035 1789 -2.24 1.53 12 0.19 -998.00 1458.00 4735 20240809 -52.80 1996 20240705 11.97 4735 -52.80 20240809 1996 11.97 20240705 4735 -52.80 20240809 1996 11.97 20240705 0.00 N 011000 1000 800 억 8091995 N N 7 N 00 N
8 20241128 100308 57 100.00 KOSPI 의약품 N N N N N 2250 55 2 2.51 299569700 132713 66.71 2195 2300 2195 2850 1540 2195 2257.27 10.11 0 8046 2261 2227 2211 2177 2161 2220 2170 800 655 1000 1530 5 1 80039035 1801 -2.25 1.54 12 0.17 -998.00 1458.00 4735 20240809 -52.48 1996 20240705 12.73 4735 -52.48 20240809 1996 12.73 20240705 4735 -52.48 20240809 1996 12.73 20240705 0.00 N 011000 1000 800 억 8091995 N N 7 N 00 N
9 20241128 090306 57 100.00 KOSPI 의약품 N N N N N 2210 15 2 0.68 7410980 3368 1.69 2195 2210 2195 2850 1540 2195 2200.41 10.11 0 128 2261 2227 2211 2177 2161 2220 2170 800 655 1000 1530 5 1 80039035 1769 -2.21 1.52 12 0.00 -998.00 1458.00 4735 20240809 -53.33 1996 20240705 10.72 4735 -53.33 20240809 1996 10.72 20240705 4735 -53.33 20240809 1996 10.72 20240705 0.00 N 011000 1000 800 억 8091995 N N 7 N 00 N
10 20241127 160300 57 100.00 KOSPI 의약품 N N N N N 2195 -10 5 -0.45 441981295 198885 103.47 2220 2245 2195 2865 1545 2205 2222.33 10.09 0 9388 2255 2230 2200 2175 2145 2242 2187 800 660 1000 1540 5 1 80039035 1757 -2.20 1.51 12 0.25 -998.00 1458.00 4735 20240809 -53.64 1996 20240705 9.97 4735 -53.64 20240809 1996 9.97 20240705 4735 -53.64 20240809 1996 9.97 20240705 0.00 N 011000 1000 800 억 8078519 N N 7 N 00 N
11 20241127 150304 57 100.00 KOSPI 의약품 N N N N N 2215 10 2 0.45 419924640 188850 98.25 2220 2245 2195 2865 1545 2205 2223.59 10.09 0 11932 2255 2230 2200 2175 2145 2242 2187 800 660 1000 1540 5 1 80039035 1773 -2.22 1.52 12 0.24 -998.00 1458.00 4735 20240809 -53.22 1996 20240705 10.97 4735 -53.22 20240809 1996 10.97 20240705 4735 -53.22 20240809 1996 10.97 20240705 0.00 N 011000 1000 800 억 8078519 N N 5 N 00 N
12 20241127 140304 57 100.00 KOSPI 의약품 N N N N N 2215 10 2 0.45 387337130 174049 90.55 2220 2245 2200 2865 1545 2205 2225.45 10.09 0 13070 2255 2230 2200 2175 2145 2242 2187 800 660 1000 1540 5 1 80039035 1773 -2.22 1.52 12 0.22 -998.00 1458.00 4735 20240809 -53.22 1996 20240705 10.97 4735 -53.22 20240809 1996 10.97 20240705 4735 -53.22 20240809 1996 10.97 20240705 0.00 N 011000 1000 800 억 8078519 N N 5 N 00 N