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
063160/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
20241128,160631,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,22500,200,2,0.90,100799600,4452,57.36,22300,22900,22250,28950,15650,22300,22641.42,2.33,0,-828,23000,22650,22400,22050,21800,22525,21925,137,6650,2500,15610,50,1,5485962,1234,-5.10,1.00,12,0.08,-4410.00,22425.00,35700,20240830,-36.97,20600,20231201,9.22,35700,-36.97,20240830,21100,6.64,20240701,35700,-36.97,20240830,20600,9.22,20231201,0.36,N,063160,2500,137 억,,127981,N,N,0,N,00,N
20241128,150641,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,22600,300,2,1.35,83667900,3691,47.55,22300,22900,22250,28950,15650,22300,22668.08,2.33,0,-411,23000,22650,22400,22050,21800,22525,21925,137,6650,2500,15610,50,1,5485962,1240,-5.12,1.01,12,0.07,-4410.00,22425.00,35700,20240830,-36.69,20600,20231201,9.71,35700,-36.69,20240830,21100,7.11,20240701,35700,-36.69,20240830,20600,9.71,20231201,0.36,N,063160,2500,137 억,,127981,N,N,0,N,00,N
20241128,140640,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,22800,500,2,2.24,77916950,3437,44.28,22300,22900,22250,28950,15650,22300,22670.05,2.33,0,-349,23000,22650,22400,22050,21800,22525,21925,137,6650,2500,15610,50,1,5485962,1251,-5.17,1.02,12,0.06,-4410.00,22425.00,35700,20240830,-36.13,20600,20231201,10.68,35700,-36.13,20240830,21100,8.06,20240701,35700,-36.13,20240830,20600,10.68,20231201,0.36,N,063160,2500,137 억,,127981,N,N,0,N,00,N
20241128,130638,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,22800,500,2,2.24,69802150,3080,39.68,22300,22900,22250,28950,15650,22300,22663.04,2.33,0,-255,23000,22650,22400,22050,21800,22525,21925,137,6650,2500,15610,50,1,5485962,1251,-5.17,1.02,12,0.06,-4410.00,22425.00,35700,20240830,-36.13,20600,20231201,10.68,35700,-36.13,20240830,21100,8.06,20240701,35700,-36.13,20240830,20600,10.68,20231201,0.36,N,063160,2500,137 억,,127981,N,N,0,N,00,N
20241128,120642,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,22850,550,2,2.47,66686050,2943,37.92,22300,22900,22250,28950,15650,22300,22659.21,2.33,0,-254,23000,22650,22400,22050,21800,22525,21925,137,6650,2500,15610,50,1,5485962,1254,-5.18,1.02,12,0.05,-4410.00,22425.00,35700,20240830,-35.99,20600,20231201,10.92,35700,-35.99,20240830,21100,8.29,20240701,35700,-35.99,20240830,20600,10.92,20231201,0.36,N,063160,2500,137 억,,127981,N,N,0,N,00,N
20241128,110644,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,22700,400,2,1.79,35972600,1591,20.50,22300,22900,22250,28950,15650,22300,22610.06,2.33,0,386,23000,22650,22400,22050,21800,22525,21925,137,6650,2500,15610,50,1,5485962,1245,-5.15,1.01,12,0.03,-4410.00,22425.00,35700,20240830,-36.41,20600,20231201,10.19,35700,-36.41,20240830,21100,7.58,20240701,35700,-36.41,20240830,20600,10.19,20231201,0.36,N,063160,2500,137 억,,127981,N,N,0,N,00,N
20241128,100642,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,22650,350,2,1.57,19170350,852,10.98,22300,22650,22250,28950,15650,22300,22500.41,2.33,0,106,23000,22650,22400,22050,21800,22525,21925,137,6650,2500,15610,50,1,5485962,1243,-5.14,1.01,12,0.02,-4410.00,22425.00,35700,20240830,-36.55,20600,20231201,9.95,35700,-36.55,20240830,21100,7.35,20240701,35700,-36.55,20240830,20600,9.95,20231201,0.36,N,063160,2500,137 억,,127981,N,N,0,N,00,N
20241128,090640,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,22300,0,3,0.00,223000,10,0.13,22300,22300,22300,28950,15650,22300,22300.00,2.33,0,-9,23000,22650,22400,22050,21800,22525,21925,137,6650,2500,15610,50,1,5485962,1223,-5.06,0.99,12,0.00,-4410.00,22425.00,35700,20240830,-37.54,20600,20231201,8.25,35700,-37.54,20240830,21100,5.69,20240701,35700,-37.54,20240830,20600,8.25,20231201,0.36,N,063160,2500,137 억,,127981,N,N,0,N,00,N
20241127,160624,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,22300,-450,5,-1.98,172588000,7714,107.17,22750,22750,22150,29550,15950,22750,22373.69,2.33,0,404,23283,23016,22733,22466,22183,22875,22325,137,6800,2500,15920,50,1,5485962,1223,-5.06,0.99,12,0.14,-4410.00,22425.00,35700,20240830,-37.54,20600,20231201,8.25,35700,-37.54,20240830,21100,5.69,20240701,35700,-37.54,20240830,20600,8.25,20231201,0.37,N,063160,2500,137 억,,127582,N,N,0,N,00,N
20241127,150637,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,22550,-200,5,-0.88,108091150,4827,67.06,22750,22750,22150,29550,15950,22750,22393.03,2.33,0,105,23283,23016,22733,22466,22183,22875,22325,137,6800,2500,15920,50,1,5485962,1237,-5.11,1.01,12,0.09,-4410.00,22425.00,35700,20240830,-36.83,20600,20231201,9.47,35700,-36.83,20240830,21100,6.87,20240701,35700,-36.83,20240830,20600,9.47,20231201,0.37,N,063160,2500,137 억,,127582,N,N,0,N,00,N
20241127,140637,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,22500,-250,5,-1.10,98779600,4413,61.31,22750,22750,22150,29550,15950,22750,22383.78,2.33,0,346,23283,23016,22733,22466,22183,22875,22325,137,6800,2500,15920,50,1,5485962,1234,-5.10,1.00,12,0.08,-4410.00,22425.00,35700,20240830,-36.97,20600,20231201,9.22,35700,-36.97,20240830,21100,6.64,20240701,35700,-36.97,20240830,20600,9.22,20231201,0.37,N,063160,2500,137 억,,127582,N,N,0,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 160631 55 60.00 KOSPI 의약품 N N N Y 60 N 22500 200 2 0.90 100799600 4452 57.36 22300 22900 22250 28950 15650 22300 22641.42 2.33 0 -828 23000 22650 22400 22050 21800 22525 21925 137 6650 2500 15610 50 1 5485962 1234 -5.10 1.00 12 0.08 -4410.00 22425.00 35700 20240830 -36.97 20600 20231201 9.22 35700 -36.97 20240830 21100 6.64 20240701 35700 -36.97 20240830 20600 9.22 20231201 0.36 N 063160 2500 137 억 127981 N N 0 N 00 N
3 20241128 150641 55 60.00 KOSPI 의약품 N N N Y 60 N 22600 300 2 1.35 83667900 3691 47.55 22300 22900 22250 28950 15650 22300 22668.08 2.33 0 -411 23000 22650 22400 22050 21800 22525 21925 137 6650 2500 15610 50 1 5485962 1240 -5.12 1.01 12 0.07 -4410.00 22425.00 35700 20240830 -36.69 20600 20231201 9.71 35700 -36.69 20240830 21100 7.11 20240701 35700 -36.69 20240830 20600 9.71 20231201 0.36 N 063160 2500 137 억 127981 N N 0 N 00 N
4 20241128 140640 55 60.00 KOSPI 의약품 N N N Y 60 N 22800 500 2 2.24 77916950 3437 44.28 22300 22900 22250 28950 15650 22300 22670.05 2.33 0 -349 23000 22650 22400 22050 21800 22525 21925 137 6650 2500 15610 50 1 5485962 1251 -5.17 1.02 12 0.06 -4410.00 22425.00 35700 20240830 -36.13 20600 20231201 10.68 35700 -36.13 20240830 21100 8.06 20240701 35700 -36.13 20240830 20600 10.68 20231201 0.36 N 063160 2500 137 억 127981 N N 0 N 00 N
5 20241128 130638 55 60.00 KOSPI 의약품 N N N Y 60 N 22800 500 2 2.24 69802150 3080 39.68 22300 22900 22250 28950 15650 22300 22663.04 2.33 0 -255 23000 22650 22400 22050 21800 22525 21925 137 6650 2500 15610 50 1 5485962 1251 -5.17 1.02 12 0.06 -4410.00 22425.00 35700 20240830 -36.13 20600 20231201 10.68 35700 -36.13 20240830 21100 8.06 20240701 35700 -36.13 20240830 20600 10.68 20231201 0.36 N 063160 2500 137 억 127981 N N 0 N 00 N
6 20241128 120642 55 60.00 KOSPI 의약품 N N N Y 60 N 22850 550 2 2.47 66686050 2943 37.92 22300 22900 22250 28950 15650 22300 22659.21 2.33 0 -254 23000 22650 22400 22050 21800 22525 21925 137 6650 2500 15610 50 1 5485962 1254 -5.18 1.02 12 0.05 -4410.00 22425.00 35700 20240830 -35.99 20600 20231201 10.92 35700 -35.99 20240830 21100 8.29 20240701 35700 -35.99 20240830 20600 10.92 20231201 0.36 N 063160 2500 137 억 127981 N N 0 N 00 N
7 20241128 110644 55 60.00 KOSPI 의약품 N N N Y 60 N 22700 400 2 1.79 35972600 1591 20.50 22300 22900 22250 28950 15650 22300 22610.06 2.33 0 386 23000 22650 22400 22050 21800 22525 21925 137 6650 2500 15610 50 1 5485962 1245 -5.15 1.01 12 0.03 -4410.00 22425.00 35700 20240830 -36.41 20600 20231201 10.19 35700 -36.41 20240830 21100 7.58 20240701 35700 -36.41 20240830 20600 10.19 20231201 0.36 N 063160 2500 137 억 127981 N N 0 N 00 N
8 20241128 100642 55 60.00 KOSPI 의약품 N N N Y 60 N 22650 350 2 1.57 19170350 852 10.98 22300 22650 22250 28950 15650 22300 22500.41 2.33 0 106 23000 22650 22400 22050 21800 22525 21925 137 6650 2500 15610 50 1 5485962 1243 -5.14 1.01 12 0.02 -4410.00 22425.00 35700 20240830 -36.55 20600 20231201 9.95 35700 -36.55 20240830 21100 7.35 20240701 35700 -36.55 20240830 20600 9.95 20231201 0.36 N 063160 2500 137 억 127981 N N 0 N 00 N
9 20241128 090640 55 60.00 KOSPI 의약품 N N N Y 60 N 22300 0 3 0.00 223000 10 0.13 22300 22300 22300 28950 15650 22300 22300.00 2.33 0 -9 23000 22650 22400 22050 21800 22525 21925 137 6650 2500 15610 50 1 5485962 1223 -5.06 0.99 12 0.00 -4410.00 22425.00 35700 20240830 -37.54 20600 20231201 8.25 35700 -37.54 20240830 21100 5.69 20240701 35700 -37.54 20240830 20600 8.25 20231201 0.36 N 063160 2500 137 억 127981 N N 0 N 00 N
10 20241127 160624 55 60.00 KOSPI 의약품 N N N Y 60 N 22300 -450 5 -1.98 172588000 7714 107.17 22750 22750 22150 29550 15950 22750 22373.69 2.33 0 404 23283 23016 22733 22466 22183 22875 22325 137 6800 2500 15920 50 1 5485962 1223 -5.06 0.99 12 0.14 -4410.00 22425.00 35700 20240830 -37.54 20600 20231201 8.25 35700 -37.54 20240830 21100 5.69 20240701 35700 -37.54 20240830 20600 8.25 20231201 0.37 N 063160 2500 137 억 127582 N N 0 N 00 N
11 20241127 150637 55 60.00 KOSPI 의약품 N N N Y 60 N 22550 -200 5 -0.88 108091150 4827 67.06 22750 22750 22150 29550 15950 22750 22393.03 2.33 0 105 23283 23016 22733 22466 22183 22875 22325 137 6800 2500 15920 50 1 5485962 1237 -5.11 1.01 12 0.09 -4410.00 22425.00 35700 20240830 -36.83 20600 20231201 9.47 35700 -36.83 20240830 21100 6.87 20240701 35700 -36.83 20240830 20600 9.47 20231201 0.37 N 063160 2500 137 억 127582 N N 0 N 00 N
12 20241127 140637 55 60.00 KOSPI 의약품 N N N Y 60 N 22500 -250 5 -1.10 98779600 4413 61.31 22750 22750 22150 29550 15950 22750 22383.78 2.33 0 346 23283 23016 22733 22466 22183 22875 22325 137 6800 2500 15920 50 1 5485962 1234 -5.10 1.00 12 0.08 -4410.00 22425.00 35700 20240830 -36.97 20600 20231201 9.22 35700 -36.97 20240830 21100 6.64 20240701 35700 -36.97 20240830 20600 9.22 20231201 0.37 N 063160 2500 137 억 127582 N N 0 N 00 N