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
019170/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
20241128,160346,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11640,440,2,3.93,1893366340,164322,216.44,11210,11700,11210,14560,7840,11200,11521.88,7.82,0,21235,11520,11360,11230,11070,10940,11440,11150,265,3360,500,8060,10,1,52984990,6167,-11.20,2.31,12,0.31,-1039.00,5043.00,19850,20240325,-41.36,10100,20240805,15.25,19850,-41.36,20240325,10100,15.25,20240805,19850,-41.36,20240325,10100,15.25,20240805,0.06,N,019170,500,264 억,,4145932,N,N,1,N,00,N
20241128,150354,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11630,430,2,3.84,1762130440,153039,201.57,11210,11700,11210,14560,7840,11200,11514.26,7.82,0,20881,11520,11360,11230,11070,10940,11440,11150,265,3360,500,8060,10,1,52984990,6162,-11.19,2.31,12,0.29,-1039.00,5043.00,19850,20240325,-41.41,10100,20240805,15.15,19850,-41.41,20240325,10100,15.15,20240805,19850,-41.41,20240325,10100,15.15,20240805,0.06,N,019170,500,264 억,,4145932,N,N,262,N,00,N
20241128,140355,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11570,370,2,3.30,1402141210,122042,160.75,11210,11600,11210,14560,7840,11200,11489.01,7.82,0,17120,11520,11360,11230,11070,10940,11440,11150,265,3360,500,8060,10,1,52984990,6130,-11.14,2.29,12,0.23,-1039.00,5043.00,19850,20240325,-41.71,10100,20240805,14.55,19850,-41.71,20240325,10100,14.55,20240805,19850,-41.71,20240325,10100,14.55,20240805,0.06,N,019170,500,264 억,,4145932,N,N,262,N,00,N
20241128,130351,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11450,250,2,2.23,1008363260,87928,115.81,11210,11590,11210,14560,7840,11200,11468.06,7.82,0,7363,11520,11360,11230,11070,10940,11440,11150,265,3360,500,8060,10,1,52984990,6067,-11.02,2.27,12,0.17,-1039.00,5043.00,19850,20240325,-42.32,10100,20240805,13.37,19850,-42.32,20240325,10100,13.37,20240805,19850,-42.32,20240325,10100,13.37,20240805,0.06,N,019170,500,264 억,,4145932,N,N,262,N,00,N
20241128,120354,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11450,250,2,2.23,961975070,83867,110.46,11210,11590,11210,14560,7840,11200,11470.25,7.82,0,9074,11520,11360,11230,11070,10940,11440,11150,265,3360,500,8060,10,1,52984990,6067,-11.02,2.27,12,0.16,-1039.00,5043.00,19850,20240325,-42.32,10100,20240805,13.37,19850,-42.32,20240325,10100,13.37,20240805,19850,-42.32,20240325,10100,13.37,20240805,0.06,N,019170,500,264 억,,4145932,N,N,262,N,00,N
20241128,110357,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11470,270,2,2.41,846069390,73742,97.13,11210,11590,11210,14560,7840,11200,11473.37,7.82,0,12193,11520,11360,11230,11070,10940,11440,11150,265,3360,500,8060,10,1,52984990,6077,-11.04,2.27,12,0.14,-1039.00,5043.00,19850,20240325,-42.22,10100,20240805,13.56,19850,-42.22,20240325,10100,13.56,20240805,19850,-42.22,20240325,10100,13.56,20240805,0.06,N,019170,500,264 억,,4145932,N,N,262,N,00,N
20241128,100353,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11510,310,2,2.77,585039420,51025,67.21,11210,11590,11210,14560,7840,11200,11465.74,7.82,0,11128,11520,11360,11230,11070,10940,11440,11150,265,3360,500,8060,10,1,52984990,6099,-11.08,2.28,12,0.10,-1039.00,5043.00,19850,20240325,-42.02,10100,20240805,13.96,19850,-42.02,20240325,10100,13.96,20240805,19850,-42.02,20240325,10100,13.96,20240805,0.06,N,019170,500,264 억,,4145932,N,N,262,N,00,N
20241128,090351,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11280,80,2,0.71,2289270,203,0.27,11210,11290,11210,14560,7840,11200,11277.19,7.82,0,21,11520,11360,11230,11070,10940,11440,11150,265,3360,500,8060,10,1,52984990,5977,-10.86,2.24,12,0.00,-1039.00,5043.00,19850,20240325,-43.17,10100,20240805,11.68,19850,-43.17,20240325,10100,11.68,20240805,19850,-43.17,20240325,10100,11.68,20240805,0.06,N,019170,500,264 억,,4145932,N,N,262,N,00,N
20241127,160344,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11200,0,3,0.00,846714950,75317,102.65,11110,11390,11100,14560,7840,11200,11242.56,7.81,0,7134,11453,11326,11213,11086,10973,11390,11150,265,3360,500,8060,10,1,52984990,5934,-10.78,2.22,12,0.14,-1039.00,5043.00,19850,20240325,-43.58,10100,20240805,10.89,19850,-43.58,20240325,10100,10.89,20240805,19850,-43.58,20240325,10100,10.89,20240805,0.07,N,019170,500,264 억,,4138776,N,N,262,N,00,N
20241127,150349,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11200,0,3,0.00,793064840,70525,96.12,11110,11390,11100,14560,7840,11200,11245.16,7.81,0,6721,11453,11326,11213,11086,10973,11390,11150,265,3360,500,8060,10,1,52984990,5934,-10.78,2.22,12,0.13,-1039.00,5043.00,19850,20240325,-43.58,10100,20240805,10.89,19850,-43.58,20240325,10100,10.89,20240805,19850,-43.58,20240325,10100,10.89,20240805,0.07,N,019170,500,264 억,,4138776,N,N,183,N,00,N
20241127,140350,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11230,30,2,0.27,656682540,58339,79.51,11110,11390,11100,14560,7840,11200,11256.32,7.81,0,5538,11453,11326,11213,11086,10973,11390,11150,265,3360,500,8060,10,1,52984990,5950,-10.81,2.23,12,0.11,-1039.00,5043.00,19850,20240325,-43.43,10100,20240805,11.19,19850,-43.43,20240325,10100,11.19,20240805,19850,-43.43,20240325,10100,11.19,20240805,0.07,N,019170,500,264 억,,4138776,N,N,183,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 160346 55 60.00 KOSPI 의약품 N N N Y 60 N 11640 440 2 3.93 1893366340 164322 216.44 11210 11700 11210 14560 7840 11200 11521.88 7.82 0 21235 11520 11360 11230 11070 10940 11440 11150 265 3360 500 8060 10 1 52984990 6167 -11.20 2.31 12 0.31 -1039.00 5043.00 19850 20240325 -41.36 10100 20240805 15.25 19850 -41.36 20240325 10100 15.25 20240805 19850 -41.36 20240325 10100 15.25 20240805 0.06 N 019170 500 264 억 4145932 N N 1 N 00 N
3 20241128 150354 55 60.00 KOSPI 의약품 N N N Y 60 N 11630 430 2 3.84 1762130440 153039 201.57 11210 11700 11210 14560 7840 11200 11514.26 7.82 0 20881 11520 11360 11230 11070 10940 11440 11150 265 3360 500 8060 10 1 52984990 6162 -11.19 2.31 12 0.29 -1039.00 5043.00 19850 20240325 -41.41 10100 20240805 15.15 19850 -41.41 20240325 10100 15.15 20240805 19850 -41.41 20240325 10100 15.15 20240805 0.06 N 019170 500 264 억 4145932 N N 262 N 00 N
4 20241128 140355 55 60.00 KOSPI 의약품 N N N Y 60 N 11570 370 2 3.30 1402141210 122042 160.75 11210 11600 11210 14560 7840 11200 11489.01 7.82 0 17120 11520 11360 11230 11070 10940 11440 11150 265 3360 500 8060 10 1 52984990 6130 -11.14 2.29 12 0.23 -1039.00 5043.00 19850 20240325 -41.71 10100 20240805 14.55 19850 -41.71 20240325 10100 14.55 20240805 19850 -41.71 20240325 10100 14.55 20240805 0.06 N 019170 500 264 억 4145932 N N 262 N 00 N
5 20241128 130351 55 60.00 KOSPI 의약품 N N N Y 60 N 11450 250 2 2.23 1008363260 87928 115.81 11210 11590 11210 14560 7840 11200 11468.06 7.82 0 7363 11520 11360 11230 11070 10940 11440 11150 265 3360 500 8060 10 1 52984990 6067 -11.02 2.27 12 0.17 -1039.00 5043.00 19850 20240325 -42.32 10100 20240805 13.37 19850 -42.32 20240325 10100 13.37 20240805 19850 -42.32 20240325 10100 13.37 20240805 0.06 N 019170 500 264 억 4145932 N N 262 N 00 N
6 20241128 120354 55 60.00 KOSPI 의약품 N N N Y 60 N 11450 250 2 2.23 961975070 83867 110.46 11210 11590 11210 14560 7840 11200 11470.25 7.82 0 9074 11520 11360 11230 11070 10940 11440 11150 265 3360 500 8060 10 1 52984990 6067 -11.02 2.27 12 0.16 -1039.00 5043.00 19850 20240325 -42.32 10100 20240805 13.37 19850 -42.32 20240325 10100 13.37 20240805 19850 -42.32 20240325 10100 13.37 20240805 0.06 N 019170 500 264 억 4145932 N N 262 N 00 N
7 20241128 110357 55 60.00 KOSPI 의약품 N N N Y 60 N 11470 270 2 2.41 846069390 73742 97.13 11210 11590 11210 14560 7840 11200 11473.37 7.82 0 12193 11520 11360 11230 11070 10940 11440 11150 265 3360 500 8060 10 1 52984990 6077 -11.04 2.27 12 0.14 -1039.00 5043.00 19850 20240325 -42.22 10100 20240805 13.56 19850 -42.22 20240325 10100 13.56 20240805 19850 -42.22 20240325 10100 13.56 20240805 0.06 N 019170 500 264 억 4145932 N N 262 N 00 N
8 20241128 100353 55 60.00 KOSPI 의약품 N N N Y 60 N 11510 310 2 2.77 585039420 51025 67.21 11210 11590 11210 14560 7840 11200 11465.74 7.82 0 11128 11520 11360 11230 11070 10940 11440 11150 265 3360 500 8060 10 1 52984990 6099 -11.08 2.28 12 0.10 -1039.00 5043.00 19850 20240325 -42.02 10100 20240805 13.96 19850 -42.02 20240325 10100 13.96 20240805 19850 -42.02 20240325 10100 13.96 20240805 0.06 N 019170 500 264 억 4145932 N N 262 N 00 N
9 20241128 090351 55 60.00 KOSPI 의약품 N N N Y 60 N 11280 80 2 0.71 2289270 203 0.27 11210 11290 11210 14560 7840 11200 11277.19 7.82 0 21 11520 11360 11230 11070 10940 11440 11150 265 3360 500 8060 10 1 52984990 5977 -10.86 2.24 12 0.00 -1039.00 5043.00 19850 20240325 -43.17 10100 20240805 11.68 19850 -43.17 20240325 10100 11.68 20240805 19850 -43.17 20240325 10100 11.68 20240805 0.06 N 019170 500 264 억 4145932 N N 262 N 00 N
10 20241127 160344 55 60.00 KOSPI 의약품 N N N Y 60 N 11200 0 3 0.00 846714950 75317 102.65 11110 11390 11100 14560 7840 11200 11242.56 7.81 0 7134 11453 11326 11213 11086 10973 11390 11150 265 3360 500 8060 10 1 52984990 5934 -10.78 2.22 12 0.14 -1039.00 5043.00 19850 20240325 -43.58 10100 20240805 10.89 19850 -43.58 20240325 10100 10.89 20240805 19850 -43.58 20240325 10100 10.89 20240805 0.07 N 019170 500 264 억 4138776 N N 262 N 00 N
11 20241127 150349 55 60.00 KOSPI 의약품 N N N Y 60 N 11200 0 3 0.00 793064840 70525 96.12 11110 11390 11100 14560 7840 11200 11245.16 7.81 0 6721 11453 11326 11213 11086 10973 11390 11150 265 3360 500 8060 10 1 52984990 5934 -10.78 2.22 12 0.13 -1039.00 5043.00 19850 20240325 -43.58 10100 20240805 10.89 19850 -43.58 20240325 10100 10.89 20240805 19850 -43.58 20240325 10100 10.89 20240805 0.07 N 019170 500 264 억 4138776 N N 183 N 00 N
12 20241127 140350 55 60.00 KOSPI 의약품 N N N Y 60 N 11230 30 2 0.27 656682540 58339 79.51 11110 11390 11100 14560 7840 11200 11256.32 7.81 0 5538 11453 11326 11213 11086 10973 11390 11150 265 3360 500 8060 10 1 52984990 5950 -10.81 2.23 12 0.11 -1039.00 5043.00 19850 20240325 -43.43 10100 20240805 11.19 19850 -43.43 20240325 10100 11.19 20240805 19850 -43.43 20240325 10100 11.19 20240805 0.07 N 019170 500 264 억 4138776 N N 183 N 00 N