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
170900/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
20241128,160953,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,62400,1800,2,2.97,1149797900,18570,74.35,60500,62800,60400,78700,42500,60600,61916.88,21.10,0,5618,61666,61132,60566,60032,59466,60850,59750,458,18100,5000,44840,100,1,9168512,5721,49.29,0.82,12,0.20,1266.00,76125.00,88000,20240307,-29.09,55818,20231121,11.79,88000,-29.09,20240307,59900,4.17,20240614,88000,-29.09,20240307,57200,9.09,20231205,0.51,N,170900,5000,458 억,,1934993,N,N,21,N,00,N
20241128,151012,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,62300,1700,2,2.81,1078854500,17430,69.78,60500,62800,60400,78700,42500,60600,61896.41,21.10,0,5404,61666,61132,60566,60032,59466,60850,59750,458,18100,5000,44840,100,1,9168512,5712,49.21,0.82,12,0.19,1266.00,76125.00,88000,20240307,-29.20,55818,20231121,11.61,88000,-29.20,20240307,59900,4.01,20240614,88000,-29.20,20240307,57200,8.92,20231205,0.51,N,170900,5000,458 억,,1934993,N,N,12,N,00,N
20241128,141008,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,62500,1900,2,3.14,940358000,15206,60.88,60500,62800,60400,78700,42500,60600,61841.25,21.10,0,5059,61666,61132,60566,60032,59466,60850,59750,458,18100,5000,44840,100,1,9168512,5730,49.37,0.82,12,0.17,1266.00,76125.00,88000,20240307,-28.98,55818,20231121,11.97,88000,-28.98,20240307,59900,4.34,20240614,88000,-28.98,20240307,57200,9.27,20231205,0.51,N,170900,5000,458 억,,1934993,N,N,12,N,00,N
20241128,131006,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,61900,1300,2,2.15,586905900,9541,38.20,60500,62300,60400,78700,42500,60600,61514.09,21.10,0,3181,61666,61132,60566,60032,59466,60850,59750,458,18100,5000,44840,100,1,9168512,5675,48.89,0.81,12,0.10,1266.00,76125.00,88000,20240307,-29.66,55818,20231121,10.90,88000,-29.66,20240307,59900,3.34,20240614,88000,-29.66,20240307,57200,8.22,20231205,0.51,N,170900,5000,458 억,,1934993,N,N,12,N,00,N
20241128,121011,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,61800,1200,2,1.98,517318900,8415,33.69,60500,62300,60400,78700,42500,60600,61475.81,21.10,0,2550,61666,61132,60566,60032,59466,60850,59750,458,18100,5000,44840,100,1,9168512,5666,48.82,0.81,12,0.09,1266.00,76125.00,88000,20240307,-29.77,55818,20231121,10.72,88000,-29.77,20240307,59900,3.17,20240614,88000,-29.77,20240307,57200,8.04,20231205,0.51,N,170900,5000,458 억,,1934993,N,N,12,N,00,N
20241128,111013,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,61800,1200,2,1.98,469198900,7635,30.57,60500,62300,60400,78700,42500,60600,61453.69,21.10,0,2287,61666,61132,60566,60032,59466,60850,59750,458,18100,5000,44840,100,1,9168512,5666,48.82,0.81,12,0.08,1266.00,76125.00,88000,20240307,-29.77,55818,20231121,10.72,88000,-29.77,20240307,59900,3.17,20240614,88000,-29.77,20240307,57200,8.04,20231205,0.51,N,170900,5000,458 억,,1934993,N,N,12,N,00,N
20241128,101009,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,61600,1000,2,1.65,276440000,4522,18.10,60500,61700,60400,78700,42500,60600,61132.24,21.10,0,1850,61666,61132,60566,60032,59466,60850,59750,458,18100,5000,44840,100,1,9168512,5648,48.66,0.81,12,0.05,1266.00,76125.00,88000,20240307,-30.00,55818,20231121,10.36,88000,-30.00,20240307,59900,2.84,20240614,88000,-30.00,20240307,57200,7.69,20231205,0.51,N,170900,5000,458 억,,1934993,N,N,12,N,00,N
20241128,091006,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,61000,400,2,0.66,43175600,710,2.84,60500,61100,60400,78700,42500,60600,60810.70,21.10,0,624,61666,61132,60566,60032,59466,60850,59750,458,18100,5000,44840,100,1,9168512,5593,48.18,0.80,12,0.01,1266.00,76125.00,88000,20240307,-30.68,55818,20231121,9.28,88000,-30.68,20240307,59900,1.84,20240614,88000,-30.68,20240307,57200,6.64,20231205,0.51,N,170900,5000,458 억,,1934993,N,N,12,N,00,N
20241127,160944,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,60600,0,3,0.00,1509770200,24959,115.72,61000,61100,60000,78700,42500,60600,60489.96,21.07,0,2102,62600,61600,60800,59800,59000,61200,59400,458,18100,5000,44840,100,1,9168512,5556,47.87,0.80,12,0.27,1266.00,76125.00,88000,20240307,-31.14,53758,20231120,12.73,88000,-31.14,20240307,59900,1.17,20240614,88000,-31.14,20240307,57200,5.94,20231205,0.48,N,170900,5000,458 억,,1931363,N,N,12,N,00,N
20241127,151002,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,60500,-100,5,-0.17,1458693300,24115,111.81,61000,61100,60000,78700,42500,60600,60489.04,21.07,0,2164,62600,61600,60800,59800,59000,61200,59400,458,18100,5000,44840,100,1,9168512,5547,47.79,0.79,12,0.26,1266.00,76125.00,88000,20240307,-31.25,53758,20231120,12.54,88000,-31.25,20240307,59900,1.00,20240614,88000,-31.25,20240307,57200,5.77,20231205,0.48,N,170900,5000,458 억,,1931363,N,N,65,N,00,N
20241127,140959,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,60200,-400,5,-0.66,1177632700,19455,90.20,61000,61100,60000,78700,42500,60600,60531.11,21.07,0,443,62600,61600,60800,59800,59000,61200,59400,458,18100,5000,44840,100,1,9168512,5519,47.55,0.79,12,0.21,1266.00,76125.00,88000,20240307,-31.59,53758,20231120,11.98,88000,-31.59,20240307,59900,0.50,20240614,88000,-31.59,20240307,57200,5.24,20231205,0.48,N,170900,5000,458 억,,1931363,N,N,65,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 160953 55 60.00 KOSPI 의약품 N N N Y 60 N 62400 1800 2 2.97 1149797900 18570 74.35 60500 62800 60400 78700 42500 60600 61916.88 21.10 0 5618 61666 61132 60566 60032 59466 60850 59750 458 18100 5000 44840 100 1 9168512 5721 49.29 0.82 12 0.20 1266.00 76125.00 88000 20240307 -29.09 55818 20231121 11.79 88000 -29.09 20240307 59900 4.17 20240614 88000 -29.09 20240307 57200 9.09 20231205 0.51 N 170900 5000 458 억 1934993 N N 21 N 00 N
3 20241128 151012 55 60.00 KOSPI 의약품 N N N Y 60 N 62300 1700 2 2.81 1078854500 17430 69.78 60500 62800 60400 78700 42500 60600 61896.41 21.10 0 5404 61666 61132 60566 60032 59466 60850 59750 458 18100 5000 44840 100 1 9168512 5712 49.21 0.82 12 0.19 1266.00 76125.00 88000 20240307 -29.20 55818 20231121 11.61 88000 -29.20 20240307 59900 4.01 20240614 88000 -29.20 20240307 57200 8.92 20231205 0.51 N 170900 5000 458 억 1934993 N N 12 N 00 N
4 20241128 141008 55 60.00 KOSPI 의약품 N N N Y 60 N 62500 1900 2 3.14 940358000 15206 60.88 60500 62800 60400 78700 42500 60600 61841.25 21.10 0 5059 61666 61132 60566 60032 59466 60850 59750 458 18100 5000 44840 100 1 9168512 5730 49.37 0.82 12 0.17 1266.00 76125.00 88000 20240307 -28.98 55818 20231121 11.97 88000 -28.98 20240307 59900 4.34 20240614 88000 -28.98 20240307 57200 9.27 20231205 0.51 N 170900 5000 458 억 1934993 N N 12 N 00 N
5 20241128 131006 55 60.00 KOSPI 의약품 N N N Y 60 N 61900 1300 2 2.15 586905900 9541 38.20 60500 62300 60400 78700 42500 60600 61514.09 21.10 0 3181 61666 61132 60566 60032 59466 60850 59750 458 18100 5000 44840 100 1 9168512 5675 48.89 0.81 12 0.10 1266.00 76125.00 88000 20240307 -29.66 55818 20231121 10.90 88000 -29.66 20240307 59900 3.34 20240614 88000 -29.66 20240307 57200 8.22 20231205 0.51 N 170900 5000 458 억 1934993 N N 12 N 00 N
6 20241128 121011 55 60.00 KOSPI 의약품 N N N Y 60 N 61800 1200 2 1.98 517318900 8415 33.69 60500 62300 60400 78700 42500 60600 61475.81 21.10 0 2550 61666 61132 60566 60032 59466 60850 59750 458 18100 5000 44840 100 1 9168512 5666 48.82 0.81 12 0.09 1266.00 76125.00 88000 20240307 -29.77 55818 20231121 10.72 88000 -29.77 20240307 59900 3.17 20240614 88000 -29.77 20240307 57200 8.04 20231205 0.51 N 170900 5000 458 억 1934993 N N 12 N 00 N
7 20241128 111013 55 60.00 KOSPI 의약품 N N N Y 60 N 61800 1200 2 1.98 469198900 7635 30.57 60500 62300 60400 78700 42500 60600 61453.69 21.10 0 2287 61666 61132 60566 60032 59466 60850 59750 458 18100 5000 44840 100 1 9168512 5666 48.82 0.81 12 0.08 1266.00 76125.00 88000 20240307 -29.77 55818 20231121 10.72 88000 -29.77 20240307 59900 3.17 20240614 88000 -29.77 20240307 57200 8.04 20231205 0.51 N 170900 5000 458 억 1934993 N N 12 N 00 N
8 20241128 101009 55 60.00 KOSPI 의약품 N N N Y 60 N 61600 1000 2 1.65 276440000 4522 18.10 60500 61700 60400 78700 42500 60600 61132.24 21.10 0 1850 61666 61132 60566 60032 59466 60850 59750 458 18100 5000 44840 100 1 9168512 5648 48.66 0.81 12 0.05 1266.00 76125.00 88000 20240307 -30.00 55818 20231121 10.36 88000 -30.00 20240307 59900 2.84 20240614 88000 -30.00 20240307 57200 7.69 20231205 0.51 N 170900 5000 458 억 1934993 N N 12 N 00 N
9 20241128 091006 55 60.00 KOSPI 의약품 N N N Y 60 N 61000 400 2 0.66 43175600 710 2.84 60500 61100 60400 78700 42500 60600 60810.70 21.10 0 624 61666 61132 60566 60032 59466 60850 59750 458 18100 5000 44840 100 1 9168512 5593 48.18 0.80 12 0.01 1266.00 76125.00 88000 20240307 -30.68 55818 20231121 9.28 88000 -30.68 20240307 59900 1.84 20240614 88000 -30.68 20240307 57200 6.64 20231205 0.51 N 170900 5000 458 억 1934993 N N 12 N 00 N
10 20241127 160944 55 60.00 KOSPI 의약품 N N N Y 60 N 60600 0 3 0.00 1509770200 24959 115.72 61000 61100 60000 78700 42500 60600 60489.96 21.07 0 2102 62600 61600 60800 59800 59000 61200 59400 458 18100 5000 44840 100 1 9168512 5556 47.87 0.80 12 0.27 1266.00 76125.00 88000 20240307 -31.14 53758 20231120 12.73 88000 -31.14 20240307 59900 1.17 20240614 88000 -31.14 20240307 57200 5.94 20231205 0.48 N 170900 5000 458 억 1931363 N N 12 N 00 N
11 20241127 151002 55 60.00 KOSPI 의약품 N N N Y 60 N 60500 -100 5 -0.17 1458693300 24115 111.81 61000 61100 60000 78700 42500 60600 60489.04 21.07 0 2164 62600 61600 60800 59800 59000 61200 59400 458 18100 5000 44840 100 1 9168512 5547 47.79 0.79 12 0.26 1266.00 76125.00 88000 20240307 -31.25 53758 20231120 12.54 88000 -31.25 20240307 59900 1.00 20240614 88000 -31.25 20240307 57200 5.77 20231205 0.48 N 170900 5000 458 억 1931363 N N 65 N 00 N
12 20241127 140959 55 60.00 KOSPI 의약품 N N N Y 60 N 60200 -400 5 -0.66 1177632700 19455 90.20 61000 61100 60000 78700 42500 60600 60531.11 21.07 0 443 62600 61600 60800 59800 59000 61200 59400 458 18100 5000 44840 100 1 9168512 5519 47.55 0.79 12 0.21 1266.00 76125.00 88000 20240307 -31.59 53758 20231120 11.98 88000 -31.59 20240307 59900 0.50 20240614 88000 -31.59 20240307 57200 5.24 20231205 0.48 N 170900 5000 458 억 1931363 N N 65 N 00 N