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
069620/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
20241128,160659,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,129200,3100,2,2.46,3151285200,24535,120.71,126900,129600,126500,163900,88300,126100,128440.03,9.38,0,6871,130366,128232,126766,124632,123166,127500,123900,290,37800,2500,93310,100,1,11586575,14970,12.30,1.94,12,0.21,10507.00,66469.00,164400,20241015,-21.41,100100,20240626,29.07,164400,-21.41,20241015,100100,29.07,20240626,164400,-21.41,20241015,100100,29.07,20240626,0.34,N,069620,2500,289 억,,1086709,N,N,15,N,00,N
20241128,150711,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,128900,2800,2,2.22,2900445500,22590,111.14,126900,129600,126500,163900,88300,126100,128395.21,9.38,0,6161,130366,128232,126766,124632,123166,127500,123900,290,37800,2500,93310,100,1,11586575,14935,12.27,1.94,12,0.19,10507.00,66469.00,164400,20241015,-21.59,100100,20240626,28.77,164400,-21.59,20241015,100100,28.77,20240626,164400,-21.59,20241015,100100,28.77,20240626,0.34,N,069620,2500,289 억,,1086709,N,N,18,N,00,N
20241128,140709,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,129300,3200,2,2.54,2591984800,20204,99.40,126900,129500,126500,163900,88300,126100,128290.78,9.38,0,6780,130366,128232,126766,124632,123166,127500,123900,290,37800,2500,93310,100,1,11586575,14981,12.31,1.95,12,0.17,10507.00,66469.00,164400,20241015,-21.35,100100,20240626,29.17,164400,-21.35,20241015,100100,29.17,20240626,164400,-21.35,20241015,100100,29.17,20240626,0.34,N,069620,2500,289 억,,1086709,N,N,18,N,00,N
20241128,130708,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,128700,2600,2,2.06,2011292800,15704,77.26,126900,129100,126500,163900,88300,126100,128075.32,9.38,0,5079,130366,128232,126766,124632,123166,127500,123900,290,37800,2500,93310,100,1,11586575,14912,12.25,1.94,12,0.14,10507.00,66469.00,164400,20241015,-21.72,100100,20240626,28.57,164400,-21.72,20241015,100100,28.57,20240626,164400,-21.72,20241015,100100,28.57,20240626,0.34,N,069620,2500,289 억,,1086709,N,N,18,N,00,N
20241128,120710,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,128100,2000,2,1.59,1845960300,14415,70.92,126900,129100,126500,163900,88300,126100,128058.43,9.38,0,5275,130366,128232,126766,124632,123166,127500,123900,290,37800,2500,93310,100,1,11586575,14842,12.19,1.93,12,0.12,10507.00,66469.00,164400,20241015,-22.08,100100,20240626,27.97,164400,-22.08,20241015,100100,27.97,20240626,164400,-22.08,20241015,100100,27.97,20240626,0.34,N,069620,2500,289 억,,1086709,N,N,18,N,00,N
20241128,110712,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,128400,2300,2,1.82,1677643100,13100,64.45,126900,129100,126500,163900,88300,126100,128064.51,9.38,0,5122,130366,128232,126766,124632,123166,127500,123900,290,37800,2500,93310,100,1,11586575,14877,12.22,1.93,12,0.11,10507.00,66469.00,164400,20241015,-21.90,100100,20240626,28.27,164400,-21.90,20241015,100100,28.27,20240626,164400,-21.90,20241015,100100,28.27,20240626,0.34,N,069620,2500,289 억,,1086709,N,N,18,N,00,N
20241128,100711,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,128600,2500,2,1.98,1097718200,8593,42.28,126900,128700,126500,163900,88300,126100,127745.82,9.38,0,3654,130366,128232,126766,124632,123166,127500,123900,290,37800,2500,93310,100,1,11586575,14900,12.24,1.93,12,0.07,10507.00,66469.00,164400,20241015,-21.78,100100,20240626,28.47,164400,-21.78,20241015,100100,28.47,20240626,164400,-21.78,20241015,100100,28.47,20240626,0.34,N,069620,2500,289 억,,1086709,N,N,18,N,00,N
20241128,090708,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,128300,2200,2,1.74,361887000,2837,13.96,126900,128500,126500,163900,88300,126100,127560.26,9.38,0,2388,130366,128232,126766,124632,123166,127500,123900,290,37800,2500,93310,100,1,11586575,14866,12.21,1.93,12,0.02,10507.00,66469.00,164400,20241015,-21.96,100100,20240626,28.17,164400,-21.96,20241015,100100,28.17,20240626,164400,-21.96,20241015,100100,28.17,20240626,0.34,N,069620,2500,289 억,,1086709,N,N,18,N,00,N
20241127,160652,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,126100,-400,5,-0.32,2522958900,19997,77.26,126500,128900,125300,164400,88600,126500,126165.33,9.37,0,35,129033,127766,125933,124666,122833,128400,125300,290,37900,2500,93610,100,1,11586575,14611,12.00,1.90,12,0.17,10507.00,66469.00,164400,20241015,-23.30,100100,20240626,25.97,164400,-23.30,20241015,100100,25.97,20240626,164400,-23.30,20241015,100100,25.97,20240626,0.32,N,069620,2500,289 억,,1085624,N,N,18,N,00,N
20241127,150705,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,126000,-500,5,-0.40,2265339100,17954,69.37,126500,128900,125300,164400,88600,126500,126172.58,9.37,0,-356,129033,127766,125933,124666,122833,128400,125300,290,37900,2500,93610,100,1,11586575,14599,11.99,1.90,12,0.15,10507.00,66469.00,164400,20241015,-23.36,100100,20240626,25.87,164400,-23.36,20241015,100100,25.87,20240626,164400,-23.36,20241015,100100,25.87,20240626,0.32,N,069620,2500,289 억,,1085624,N,N,86,N,00,N
20241127,140706,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,126400,-100,5,-0.08,1996018700,15819,61.12,126500,128900,125300,164400,88600,126500,126176.27,9.37,0,-432,129033,127766,125933,124666,122833,128400,125300,290,37900,2500,93610,100,1,11586575,14645,12.03,1.90,12,0.14,10507.00,66469.00,164400,20241015,-23.11,100100,20240626,26.27,164400,-23.11,20241015,100100,26.27,20240626,164400,-23.11,20241015,100100,26.27,20240626,0.32,N,069620,2500,289 억,,1085624,N,N,86,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 160659 55 30.00 KOSPI200 의약품 N N N Y 40 N 129200 3100 2 2.46 3151285200 24535 120.71 126900 129600 126500 163900 88300 126100 128440.03 9.38 0 6871 130366 128232 126766 124632 123166 127500 123900 290 37800 2500 93310 100 1 11586575 14970 12.30 1.94 12 0.21 10507.00 66469.00 164400 20241015 -21.41 100100 20240626 29.07 164400 -21.41 20241015 100100 29.07 20240626 164400 -21.41 20241015 100100 29.07 20240626 0.34 N 069620 2500 289 억 1086709 N N 15 N 00 N
3 20241128 150711 55 30.00 KOSPI200 의약품 N N N Y 40 N 128900 2800 2 2.22 2900445500 22590 111.14 126900 129600 126500 163900 88300 126100 128395.21 9.38 0 6161 130366 128232 126766 124632 123166 127500 123900 290 37800 2500 93310 100 1 11586575 14935 12.27 1.94 12 0.19 10507.00 66469.00 164400 20241015 -21.59 100100 20240626 28.77 164400 -21.59 20241015 100100 28.77 20240626 164400 -21.59 20241015 100100 28.77 20240626 0.34 N 069620 2500 289 억 1086709 N N 18 N 00 N
4 20241128 140709 55 30.00 KOSPI200 의약품 N N N Y 40 N 129300 3200 2 2.54 2591984800 20204 99.40 126900 129500 126500 163900 88300 126100 128290.78 9.38 0 6780 130366 128232 126766 124632 123166 127500 123900 290 37800 2500 93310 100 1 11586575 14981 12.31 1.95 12 0.17 10507.00 66469.00 164400 20241015 -21.35 100100 20240626 29.17 164400 -21.35 20241015 100100 29.17 20240626 164400 -21.35 20241015 100100 29.17 20240626 0.34 N 069620 2500 289 억 1086709 N N 18 N 00 N
5 20241128 130708 55 30.00 KOSPI200 의약품 N N N Y 40 N 128700 2600 2 2.06 2011292800 15704 77.26 126900 129100 126500 163900 88300 126100 128075.32 9.38 0 5079 130366 128232 126766 124632 123166 127500 123900 290 37800 2500 93310 100 1 11586575 14912 12.25 1.94 12 0.14 10507.00 66469.00 164400 20241015 -21.72 100100 20240626 28.57 164400 -21.72 20241015 100100 28.57 20240626 164400 -21.72 20241015 100100 28.57 20240626 0.34 N 069620 2500 289 억 1086709 N N 18 N 00 N
6 20241128 120710 55 30.00 KOSPI200 의약품 N N N Y 40 N 128100 2000 2 1.59 1845960300 14415 70.92 126900 129100 126500 163900 88300 126100 128058.43 9.38 0 5275 130366 128232 126766 124632 123166 127500 123900 290 37800 2500 93310 100 1 11586575 14842 12.19 1.93 12 0.12 10507.00 66469.00 164400 20241015 -22.08 100100 20240626 27.97 164400 -22.08 20241015 100100 27.97 20240626 164400 -22.08 20241015 100100 27.97 20240626 0.34 N 069620 2500 289 억 1086709 N N 18 N 00 N
7 20241128 110712 55 30.00 KOSPI200 의약품 N N N Y 40 N 128400 2300 2 1.82 1677643100 13100 64.45 126900 129100 126500 163900 88300 126100 128064.51 9.38 0 5122 130366 128232 126766 124632 123166 127500 123900 290 37800 2500 93310 100 1 11586575 14877 12.22 1.93 12 0.11 10507.00 66469.00 164400 20241015 -21.90 100100 20240626 28.27 164400 -21.90 20241015 100100 28.27 20240626 164400 -21.90 20241015 100100 28.27 20240626 0.34 N 069620 2500 289 억 1086709 N N 18 N 00 N
8 20241128 100711 55 30.00 KOSPI200 의약품 N N N Y 40 N 128600 2500 2 1.98 1097718200 8593 42.28 126900 128700 126500 163900 88300 126100 127745.82 9.38 0 3654 130366 128232 126766 124632 123166 127500 123900 290 37800 2500 93310 100 1 11586575 14900 12.24 1.93 12 0.07 10507.00 66469.00 164400 20241015 -21.78 100100 20240626 28.47 164400 -21.78 20241015 100100 28.47 20240626 164400 -21.78 20241015 100100 28.47 20240626 0.34 N 069620 2500 289 억 1086709 N N 18 N 00 N
9 20241128 090708 55 30.00 KOSPI200 의약품 N N N Y 40 N 128300 2200 2 1.74 361887000 2837 13.96 126900 128500 126500 163900 88300 126100 127560.26 9.38 0 2388 130366 128232 126766 124632 123166 127500 123900 290 37800 2500 93310 100 1 11586575 14866 12.21 1.93 12 0.02 10507.00 66469.00 164400 20241015 -21.96 100100 20240626 28.17 164400 -21.96 20241015 100100 28.17 20240626 164400 -21.96 20241015 100100 28.17 20240626 0.34 N 069620 2500 289 억 1086709 N N 18 N 00 N
10 20241127 160652 55 30.00 KOSPI200 의약품 N N N Y 40 N 126100 -400 5 -0.32 2522958900 19997 77.26 126500 128900 125300 164400 88600 126500 126165.33 9.37 0 35 129033 127766 125933 124666 122833 128400 125300 290 37900 2500 93610 100 1 11586575 14611 12.00 1.90 12 0.17 10507.00 66469.00 164400 20241015 -23.30 100100 20240626 25.97 164400 -23.30 20241015 100100 25.97 20240626 164400 -23.30 20241015 100100 25.97 20240626 0.32 N 069620 2500 289 억 1085624 N N 18 N 00 N
11 20241127 150705 55 30.00 KOSPI200 의약품 N N N Y 40 N 126000 -500 5 -0.40 2265339100 17954 69.37 126500 128900 125300 164400 88600 126500 126172.58 9.37 0 -356 129033 127766 125933 124666 122833 128400 125300 290 37900 2500 93610 100 1 11586575 14599 11.99 1.90 12 0.15 10507.00 66469.00 164400 20241015 -23.36 100100 20240626 25.87 164400 -23.36 20241015 100100 25.87 20240626 164400 -23.36 20241015 100100 25.87 20240626 0.32 N 069620 2500 289 억 1085624 N N 86 N 00 N
12 20241127 140706 55 30.00 KOSPI200 의약품 N N N Y 40 N 126400 -100 5 -0.08 1996018700 15819 61.12 126500 128900 125300 164400 88600 126500 126176.27 9.37 0 -432 129033 127766 125933 124666 122833 128400 125300 290 37900 2500 93610 100 1 11586575 14645 12.03 1.90 12 0.14 10507.00 66469.00 164400 20241015 -23.11 100100 20240626 26.27 164400 -23.11 20241015 100100 26.27 20240626 164400 -23.11 20241015 100100 26.27 20240626 0.32 N 069620 2500 289 억 1085624 N N 86 N 00 N