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
017180/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
20241128,160337,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1904,11,2,0.58,194663027,102548,75.03,1888,1910,1886,2460,1326,1893,1898.22,1.14,0,20249,1954,1923,1904,1873,1854,1914,1864,170,567,500,1240,1,1,33953454,646,-14.32,0.76,12,0.30,-133.00,2494.00,2970,20240731,-35.89,1820,20241115,4.62,2970,-35.89,20240731,1820,4.62,20241115,2970,-35.89,20240731,1820,4.62,20241115,0.77,N,017180,500,169 억,,388134,N,N,3,N,00,N
20241128,150344,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1897,4,2,0.21,183008849,96418,70.54,1888,1910,1886,2460,1326,1893,1898.08,1.14,0,19620,1954,1923,1904,1873,1854,1914,1864,170,567,500,1240,1,1,33953454,644,-14.26,0.76,12,0.28,-133.00,2494.00,2970,20240731,-36.13,1820,20241115,4.23,2970,-36.13,20240731,1820,4.23,20241115,2970,-36.13,20240731,1820,4.23,20241115,0.77,N,017180,500,169 억,,388134,N,N,1,N,00,N
20241128,140345,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1909,16,2,0.85,164415805,86632,63.38,1888,1910,1886,2460,1326,1893,1897.86,1.14,0,22937,1954,1923,1904,1873,1854,1914,1864,170,567,500,1240,1,1,33953454,648,-14.35,0.77,12,0.26,-133.00,2494.00,2970,20240731,-35.72,1820,20241115,4.89,2970,-35.72,20240731,1820,4.89,20241115,2970,-35.72,20240731,1820,4.89,20241115,0.77,N,017180,500,169 억,,388134,N,N,1,N,00,N
20241128,130342,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1900,7,2,0.37,143436325,75568,55.29,1888,1910,1886,2460,1326,1893,1898.11,1.14,0,22786,1954,1923,1904,1873,1854,1914,1864,170,567,500,1240,1,1,33953454,645,-14.29,0.76,12,0.22,-133.00,2494.00,2970,20240731,-36.03,1820,20241115,4.40,2970,-36.03,20240731,1820,4.40,20241115,2970,-36.03,20240731,1820,4.40,20241115,0.77,N,017180,500,169 억,,388134,N,N,1,N,00,N
20241128,120344,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1904,11,2,0.58,129457827,68205,49.90,1888,1910,1886,2460,1326,1893,1898.07,1.14,0,21125,1954,1923,1904,1873,1854,1914,1864,170,567,500,1240,1,1,33953454,646,-14.32,0.76,12,0.20,-133.00,2494.00,2970,20240731,-35.89,1820,20241115,4.62,2970,-35.89,20240731,1820,4.62,20241115,2970,-35.89,20240731,1820,4.62,20241115,0.77,N,017180,500,169 억,,388134,N,N,1,N,00,N
20241128,110347,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1910,17,2,0.90,83002809,43767,32.02,1888,1910,1886,2460,1326,1893,1896.47,1.14,0,16662,1954,1923,1904,1873,1854,1914,1864,170,567,500,1240,1,1,33953454,649,-14.36,0.77,12,0.13,-133.00,2494.00,2970,20240731,-35.69,1820,20241115,4.95,2970,-35.69,20240731,1820,4.95,20241115,2970,-35.69,20240731,1820,4.95,20241115,0.77,N,017180,500,169 억,,388134,N,N,1,N,00,N
20241128,100343,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1908,15,2,0.79,61134052,32281,23.62,1888,1909,1886,2460,1326,1893,1893.81,1.14,0,9011,1954,1923,1904,1873,1854,1914,1864,170,567,500,1240,1,1,33953454,648,-14.35,0.77,12,0.10,-133.00,2494.00,2970,20240731,-35.76,1820,20241115,4.84,2970,-35.76,20240731,1820,4.84,20241115,2970,-35.76,20240731,1820,4.84,20241115,0.77,N,017180,500,169 억,,388134,N,N,1,N,00,N
20241128,090342,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1890,-3,5,-0.16,17077742,9042,6.62,1888,1907,1888,2460,1326,1893,1888.71,1.14,0,1948,1954,1923,1904,1873,1854,1914,1864,170,567,500,1240,1,1,33953454,642,-14.21,0.76,12,0.03,-133.00,2494.00,2970,20240731,-36.36,1820,20241115,3.85,2970,-36.36,20240731,1820,3.85,20241115,2970,-36.36,20240731,1820,3.85,20241115,0.77,N,017180,500,169 억,,388134,N,N,1,N,00,N
20241127,160334,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1893,-12,5,-0.63,255441787,134531,161.61,1911,1935,1885,2475,1334,1905,1898.75,1.15,0,-5639,1937,1921,1905,1889,1873,1913,1881,170,570,500,1250,1,1,33953454,643,-14.23,0.76,12,0.40,-133.00,2494.00,2970,20240731,-36.26,1820,20241115,4.01,2970,-36.26,20240731,1820,4.01,20241115,2970,-36.26,20240731,1820,4.01,20241115,0.77,N,017180,500,169 억,,391039,N,N,1,N,00,N
20241127,150339,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1900,-5,5,-0.26,192817581,101455,121.88,1911,1935,1885,2475,1334,1905,1900.51,1.15,0,-11632,1937,1921,1905,1889,1873,1913,1881,170,570,500,1250,1,1,33953454,645,-14.29,0.76,12,0.30,-133.00,2494.00,2970,20240731,-36.03,1820,20241115,4.40,2970,-36.03,20240731,1820,4.40,20241115,2970,-36.03,20240731,1820,4.40,20241115,0.77,N,017180,500,169 억,,391039,N,N,2,N,00,N
20241127,140340,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1902,-3,5,-0.16,183913366,96774,116.25,1911,1935,1885,2475,1334,1905,1900.43,1.15,0,-12371,1937,1921,1905,1889,1873,1913,1881,170,570,500,1250,1,1,33953454,646,-14.30,0.76,12,0.29,-133.00,2494.00,2970,20240731,-35.96,1820,20241115,4.51,2970,-35.96,20240731,1820,4.51,20241115,2970,-35.96,20240731,1820,4.51,20241115,0.77,N,017180,500,169 억,,391039,N,N,2,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 160337 57 100.00 KOSPI 의약품 N N N N N 1904 11 2 0.58 194663027 102548 75.03 1888 1910 1886 2460 1326 1893 1898.22 1.14 0 20249 1954 1923 1904 1873 1854 1914 1864 170 567 500 1240 1 1 33953454 646 -14.32 0.76 12 0.30 -133.00 2494.00 2970 20240731 -35.89 1820 20241115 4.62 2970 -35.89 20240731 1820 4.62 20241115 2970 -35.89 20240731 1820 4.62 20241115 0.77 N 017180 500 169 억 388134 N N 3 N 00 N
3 20241128 150344 57 100.00 KOSPI 의약품 N N N N N 1897 4 2 0.21 183008849 96418 70.54 1888 1910 1886 2460 1326 1893 1898.08 1.14 0 19620 1954 1923 1904 1873 1854 1914 1864 170 567 500 1240 1 1 33953454 644 -14.26 0.76 12 0.28 -133.00 2494.00 2970 20240731 -36.13 1820 20241115 4.23 2970 -36.13 20240731 1820 4.23 20241115 2970 -36.13 20240731 1820 4.23 20241115 0.77 N 017180 500 169 억 388134 N N 1 N 00 N
4 20241128 140345 57 100.00 KOSPI 의약품 N N N N N 1909 16 2 0.85 164415805 86632 63.38 1888 1910 1886 2460 1326 1893 1897.86 1.14 0 22937 1954 1923 1904 1873 1854 1914 1864 170 567 500 1240 1 1 33953454 648 -14.35 0.77 12 0.26 -133.00 2494.00 2970 20240731 -35.72 1820 20241115 4.89 2970 -35.72 20240731 1820 4.89 20241115 2970 -35.72 20240731 1820 4.89 20241115 0.77 N 017180 500 169 억 388134 N N 1 N 00 N
5 20241128 130342 57 100.00 KOSPI 의약품 N N N N N 1900 7 2 0.37 143436325 75568 55.29 1888 1910 1886 2460 1326 1893 1898.11 1.14 0 22786 1954 1923 1904 1873 1854 1914 1864 170 567 500 1240 1 1 33953454 645 -14.29 0.76 12 0.22 -133.00 2494.00 2970 20240731 -36.03 1820 20241115 4.40 2970 -36.03 20240731 1820 4.40 20241115 2970 -36.03 20240731 1820 4.40 20241115 0.77 N 017180 500 169 억 388134 N N 1 N 00 N
6 20241128 120344 57 100.00 KOSPI 의약품 N N N N N 1904 11 2 0.58 129457827 68205 49.90 1888 1910 1886 2460 1326 1893 1898.07 1.14 0 21125 1954 1923 1904 1873 1854 1914 1864 170 567 500 1240 1 1 33953454 646 -14.32 0.76 12 0.20 -133.00 2494.00 2970 20240731 -35.89 1820 20241115 4.62 2970 -35.89 20240731 1820 4.62 20241115 2970 -35.89 20240731 1820 4.62 20241115 0.77 N 017180 500 169 억 388134 N N 1 N 00 N
7 20241128 110347 57 100.00 KOSPI 의약품 N N N N N 1910 17 2 0.90 83002809 43767 32.02 1888 1910 1886 2460 1326 1893 1896.47 1.14 0 16662 1954 1923 1904 1873 1854 1914 1864 170 567 500 1240 1 1 33953454 649 -14.36 0.77 12 0.13 -133.00 2494.00 2970 20240731 -35.69 1820 20241115 4.95 2970 -35.69 20240731 1820 4.95 20241115 2970 -35.69 20240731 1820 4.95 20241115 0.77 N 017180 500 169 억 388134 N N 1 N 00 N
8 20241128 100343 57 100.00 KOSPI 의약품 N N N N N 1908 15 2 0.79 61134052 32281 23.62 1888 1909 1886 2460 1326 1893 1893.81 1.14 0 9011 1954 1923 1904 1873 1854 1914 1864 170 567 500 1240 1 1 33953454 648 -14.35 0.77 12 0.10 -133.00 2494.00 2970 20240731 -35.76 1820 20241115 4.84 2970 -35.76 20240731 1820 4.84 20241115 2970 -35.76 20240731 1820 4.84 20241115 0.77 N 017180 500 169 억 388134 N N 1 N 00 N
9 20241128 090342 57 100.00 KOSPI 의약품 N N N N N 1890 -3 5 -0.16 17077742 9042 6.62 1888 1907 1888 2460 1326 1893 1888.71 1.14 0 1948 1954 1923 1904 1873 1854 1914 1864 170 567 500 1240 1 1 33953454 642 -14.21 0.76 12 0.03 -133.00 2494.00 2970 20240731 -36.36 1820 20241115 3.85 2970 -36.36 20240731 1820 3.85 20241115 2970 -36.36 20240731 1820 3.85 20241115 0.77 N 017180 500 169 억 388134 N N 1 N 00 N
10 20241127 160334 57 100.00 KOSPI 의약품 N N N N N 1893 -12 5 -0.63 255441787 134531 161.61 1911 1935 1885 2475 1334 1905 1898.75 1.15 0 -5639 1937 1921 1905 1889 1873 1913 1881 170 570 500 1250 1 1 33953454 643 -14.23 0.76 12 0.40 -133.00 2494.00 2970 20240731 -36.26 1820 20241115 4.01 2970 -36.26 20240731 1820 4.01 20241115 2970 -36.26 20240731 1820 4.01 20241115 0.77 N 017180 500 169 억 391039 N N 1 N 00 N
11 20241127 150339 57 100.00 KOSPI 의약품 N N N N N 1900 -5 5 -0.26 192817581 101455 121.88 1911 1935 1885 2475 1334 1905 1900.51 1.15 0 -11632 1937 1921 1905 1889 1873 1913 1881 170 570 500 1250 1 1 33953454 645 -14.29 0.76 12 0.30 -133.00 2494.00 2970 20240731 -36.03 1820 20241115 4.40 2970 -36.03 20240731 1820 4.40 20241115 2970 -36.03 20240731 1820 4.40 20241115 0.77 N 017180 500 169 억 391039 N N 2 N 00 N
12 20241127 140340 57 100.00 KOSPI 의약품 N N N N N 1902 -3 5 -0.16 183913366 96774 116.25 1911 1935 1885 2475 1334 1905 1900.43 1.15 0 -12371 1937 1921 1905 1889 1873 1913 1881 170 570 500 1250 1 1 33953454 646 -14.30 0.76 12 0.29 -133.00 2494.00 2970 20240731 -35.96 1820 20241115 4.51 2970 -35.96 20240731 1820 4.51 20241115 2970 -35.96 20240731 1820 4.51 20241115 0.77 N 017180 500 169 억 391039 N N 2 N 00 N