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
207940/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
20241128,161031,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,1000000,47000,2,4.93,119378705000,120786,144.70,958000,1000000,947000,1238000,668000,953000,988325.58,13.20,0,-4303,973000,963000,946000,936000,919000,968000,941000,1779,285000,2500,743340,1000,1,71174000,711740,82.98,7.24,12,0.17,12051.00,138119.00,1113000,20241022,-10.15,698000,20231214,43.27,1113000,-10.15,20241022,721000,38.70,20240530,1113000,-10.15,20241022,698000,43.27,20231214,0.08,N,207940,2500,1779 억,,9392283,N,N,161,N,00,N
20241128,151051,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,998000,45000,2,4.72,109861649000,111263,133.30,958000,1000000,947000,1238000,668000,953000,987407.22,13.20,0,-4380,973000,963000,946000,936000,919000,968000,941000,1779,285000,2500,743340,1000,1,71174000,710317,82.81,7.23,12,0.16,12051.00,138119.00,1113000,20241022,-10.33,698000,20231214,42.98,1113000,-10.33,20241022,721000,38.42,20240530,1113000,-10.33,20241022,698000,42.98,20231214,0.08,N,207940,2500,1779 억,,9392283,N,N,48,N,00,N
20241128,141048,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,997000,44000,2,4.62,89548449000,90910,108.91,958000,998000,947000,1238000,668000,953000,985025.55,13.20,0,1349,973000,963000,946000,936000,919000,968000,941000,1779,285000,2500,743340,1000,1,71174000,709605,82.73,7.22,12,0.13,12051.00,138119.00,1113000,20241022,-10.42,698000,20231214,42.84,1113000,-10.42,20241022,721000,38.28,20240530,1113000,-10.42,20241022,698000,42.84,20231214,0.08,N,207940,2500,1779 억,,9392283,N,N,48,N,00,N
20241128,131047,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,995000,42000,2,4.41,73219444000,74515,89.27,958000,995000,947000,1238000,668000,953000,982616.27,13.20,0,1901,973000,963000,946000,936000,919000,968000,941000,1779,285000,2500,743340,1000,1,71174000,708181,82.57,7.20,12,0.10,12051.00,138119.00,1113000,20241022,-10.60,698000,20231214,42.55,1113000,-10.60,20241022,721000,38.00,20240530,1113000,-10.60,20241022,698000,42.55,20231214,0.08,N,207940,2500,1779 억,,9392283,N,N,48,N,00,N
20241128,121049,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,989000,36000,2,3.78,62554378000,63767,76.39,958000,992000,947000,1238000,668000,953000,980986.62,13.20,0,2288,973000,963000,946000,936000,919000,968000,941000,1779,285000,2500,743340,1000,1,71174000,703911,82.07,7.16,12,0.09,12051.00,138119.00,1113000,20241022,-11.14,698000,20231214,41.69,1113000,-11.14,20241022,721000,37.17,20240530,1113000,-11.14,20241022,698000,41.69,20231214,0.08,N,207940,2500,1779 억,,9392283,N,N,48,N,00,N
20241128,111052,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,988000,35000,2,3.67,54583892000,55703,66.73,958000,992000,947000,1238000,668000,953000,979912.76,13.20,0,2381,973000,963000,946000,936000,919000,968000,941000,1779,285000,2500,743340,1000,1,71174000,703199,81.98,7.15,12,0.08,12051.00,138119.00,1113000,20241022,-11.23,698000,20231214,41.55,1113000,-11.23,20241022,721000,37.03,20240530,1113000,-11.23,20241022,698000,41.55,20231214,0.08,N,207940,2500,1779 억,,9392283,N,N,48,N,00,N
20241128,101049,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,988000,35000,2,3.67,40897436000,41857,50.15,958000,991000,947000,1238000,668000,953000,977079.21,13.20,0,3339,973000,963000,946000,936000,919000,968000,941000,1779,285000,2500,743340,1000,1,71174000,703199,81.98,7.15,12,0.06,12051.00,138119.00,1113000,20241022,-11.23,698000,20231214,41.55,1113000,-11.23,20241022,721000,37.03,20240530,1113000,-11.23,20241022,698000,41.55,20231214,0.08,N,207940,2500,1779 억,,9392283,N,N,48,N,00,N
20241128,091045,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,966000,13000,2,1.36,9611723000,9964,11.94,958000,977000,947000,1238000,668000,953000,964653.21,13.20,0,313,973000,963000,946000,936000,919000,968000,941000,1779,285000,2500,743340,1000,1,71174000,687541,80.16,6.99,12,0.01,12051.00,138119.00,1113000,20241022,-13.21,698000,20231214,38.40,1113000,-13.21,20241022,721000,33.98,20240530,1113000,-13.21,20241022,698000,38.40,20231214,0.08,N,207940,2500,1779 억,,9392283,N,N,48,N,00,N
20241127,161021,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,953000,24000,2,2.58,78930932000,83316,92.77,931000,956000,929000,1207000,651000,929000,947363.11,13.17,0,27202,969000,949000,935000,915000,901000,942000,908000,1779,278000,2500,724620,1000,1,71174000,678288,79.08,6.90,12,0.12,12051.00,138119.00,1113000,20241022,-14.38,698000,20231214,36.53,1113000,-14.38,20241022,721000,32.18,20240530,1113000,-14.38,20241022,698000,36.53,20231214,0.08,N,207940,2500,1779 억,,9374874,N,N,48,N,00,N
20241127,151041,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,952000,23000,2,2.48,74343289000,78501,87.41,931000,956000,929000,1207000,651000,929000,947043.56,13.17,0,26513,969000,949000,935000,915000,901000,942000,908000,1779,278000,2500,724620,1000,1,71174000,677576,79.00,6.89,12,0.11,12051.00,138119.00,1113000,20241022,-14.47,698000,20231214,36.39,1113000,-14.47,20241022,721000,32.04,20240530,1113000,-14.47,20241022,698000,36.39,20231214,0.08,N,207940,2500,1779 억,,9374874,N,N,285,N,00,N
20241127,141038,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,951000,22000,2,2.37,64886808000,68556,76.34,931000,956000,929000,1207000,651000,929000,946487.07,13.17,0,24813,969000,949000,935000,915000,901000,942000,908000,1779,278000,2500,724620,1000,1,71174000,676865,78.91,6.89,12,0.10,12051.00,138119.00,1113000,20241022,-14.56,698000,20231214,36.25,1113000,-14.56,20241022,721000,31.90,20240530,1113000,-14.56,20241022,698000,36.25,20231214,0.08,N,207940,2500,1779 억,,9374874,N,N,285,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 161031 55 20.00 KOSPI200 의약품 N N N Y 40 Y 1000000 47000 2 4.93 119378705000 120786 144.70 958000 1000000 947000 1238000 668000 953000 988325.58 13.20 0 -4303 973000 963000 946000 936000 919000 968000 941000 1779 285000 2500 743340 1000 1 71174000 711740 82.98 7.24 12 0.17 12051.00 138119.00 1113000 20241022 -10.15 698000 20231214 43.27 1113000 -10.15 20241022 721000 38.70 20240530 1113000 -10.15 20241022 698000 43.27 20231214 0.08 N 207940 2500 1779 억 9392283 N N 161 N 00 N
3 20241128 151051 55 20.00 KOSPI200 의약품 N N N Y 40 Y 998000 45000 2 4.72 109861649000 111263 133.30 958000 1000000 947000 1238000 668000 953000 987407.22 13.20 0 -4380 973000 963000 946000 936000 919000 968000 941000 1779 285000 2500 743340 1000 1 71174000 710317 82.81 7.23 12 0.16 12051.00 138119.00 1113000 20241022 -10.33 698000 20231214 42.98 1113000 -10.33 20241022 721000 38.42 20240530 1113000 -10.33 20241022 698000 42.98 20231214 0.08 N 207940 2500 1779 억 9392283 N N 48 N 00 N
4 20241128 141048 55 20.00 KOSPI200 의약품 N N N Y 40 Y 997000 44000 2 4.62 89548449000 90910 108.91 958000 998000 947000 1238000 668000 953000 985025.55 13.20 0 1349 973000 963000 946000 936000 919000 968000 941000 1779 285000 2500 743340 1000 1 71174000 709605 82.73 7.22 12 0.13 12051.00 138119.00 1113000 20241022 -10.42 698000 20231214 42.84 1113000 -10.42 20241022 721000 38.28 20240530 1113000 -10.42 20241022 698000 42.84 20231214 0.08 N 207940 2500 1779 억 9392283 N N 48 N 00 N
5 20241128 131047 55 20.00 KOSPI200 의약품 N N N Y 40 Y 995000 42000 2 4.41 73219444000 74515 89.27 958000 995000 947000 1238000 668000 953000 982616.27 13.20 0 1901 973000 963000 946000 936000 919000 968000 941000 1779 285000 2500 743340 1000 1 71174000 708181 82.57 7.20 12 0.10 12051.00 138119.00 1113000 20241022 -10.60 698000 20231214 42.55 1113000 -10.60 20241022 721000 38.00 20240530 1113000 -10.60 20241022 698000 42.55 20231214 0.08 N 207940 2500 1779 억 9392283 N N 48 N 00 N
6 20241128 121049 55 20.00 KOSPI200 의약품 N N N Y 40 Y 989000 36000 2 3.78 62554378000 63767 76.39 958000 992000 947000 1238000 668000 953000 980986.62 13.20 0 2288 973000 963000 946000 936000 919000 968000 941000 1779 285000 2500 743340 1000 1 71174000 703911 82.07 7.16 12 0.09 12051.00 138119.00 1113000 20241022 -11.14 698000 20231214 41.69 1113000 -11.14 20241022 721000 37.17 20240530 1113000 -11.14 20241022 698000 41.69 20231214 0.08 N 207940 2500 1779 억 9392283 N N 48 N 00 N
7 20241128 111052 55 20.00 KOSPI200 의약품 N N N Y 40 Y 988000 35000 2 3.67 54583892000 55703 66.73 958000 992000 947000 1238000 668000 953000 979912.76 13.20 0 2381 973000 963000 946000 936000 919000 968000 941000 1779 285000 2500 743340 1000 1 71174000 703199 81.98 7.15 12 0.08 12051.00 138119.00 1113000 20241022 -11.23 698000 20231214 41.55 1113000 -11.23 20241022 721000 37.03 20240530 1113000 -11.23 20241022 698000 41.55 20231214 0.08 N 207940 2500 1779 억 9392283 N N 48 N 00 N
8 20241128 101049 55 20.00 KOSPI200 의약품 N N N Y 40 Y 988000 35000 2 3.67 40897436000 41857 50.15 958000 991000 947000 1238000 668000 953000 977079.21 13.20 0 3339 973000 963000 946000 936000 919000 968000 941000 1779 285000 2500 743340 1000 1 71174000 703199 81.98 7.15 12 0.06 12051.00 138119.00 1113000 20241022 -11.23 698000 20231214 41.55 1113000 -11.23 20241022 721000 37.03 20240530 1113000 -11.23 20241022 698000 41.55 20231214 0.08 N 207940 2500 1779 억 9392283 N N 48 N 00 N
9 20241128 091045 55 20.00 KOSPI200 의약품 N N N Y 40 Y 966000 13000 2 1.36 9611723000 9964 11.94 958000 977000 947000 1238000 668000 953000 964653.21 13.20 0 313 973000 963000 946000 936000 919000 968000 941000 1779 285000 2500 743340 1000 1 71174000 687541 80.16 6.99 12 0.01 12051.00 138119.00 1113000 20241022 -13.21 698000 20231214 38.40 1113000 -13.21 20241022 721000 33.98 20240530 1113000 -13.21 20241022 698000 38.40 20231214 0.08 N 207940 2500 1779 억 9392283 N N 48 N 00 N
10 20241127 161021 55 20.00 KOSPI200 의약품 N N N Y 40 Y 953000 24000 2 2.58 78930932000 83316 92.77 931000 956000 929000 1207000 651000 929000 947363.11 13.17 0 27202 969000 949000 935000 915000 901000 942000 908000 1779 278000 2500 724620 1000 1 71174000 678288 79.08 6.90 12 0.12 12051.00 138119.00 1113000 20241022 -14.38 698000 20231214 36.53 1113000 -14.38 20241022 721000 32.18 20240530 1113000 -14.38 20241022 698000 36.53 20231214 0.08 N 207940 2500 1779 억 9374874 N N 48 N 00 N
11 20241127 151041 55 20.00 KOSPI200 의약품 N N N Y 40 Y 952000 23000 2 2.48 74343289000 78501 87.41 931000 956000 929000 1207000 651000 929000 947043.56 13.17 0 26513 969000 949000 935000 915000 901000 942000 908000 1779 278000 2500 724620 1000 1 71174000 677576 79.00 6.89 12 0.11 12051.00 138119.00 1113000 20241022 -14.47 698000 20231214 36.39 1113000 -14.47 20241022 721000 32.04 20240530 1113000 -14.47 20241022 698000 36.39 20231214 0.08 N 207940 2500 1779 억 9374874 N N 285 N 00 N
12 20241127 141038 55 20.00 KOSPI200 의약품 N N N Y 40 Y 951000 22000 2 2.37 64886808000 68556 76.34 931000 956000 929000 1207000 651000 929000 946487.07 13.17 0 24813 969000 949000 935000 915000 901000 942000 908000 1779 278000 2500 724620 1000 1 71174000 676865 78.91 6.89 12 0.10 12051.00 138119.00 1113000 20241022 -14.56 698000 20231214 36.25 1113000 -14.56 20241022 721000 31.90 20240530 1113000 -14.56 20241022 698000 36.25 20231214 0.08 N 207940 2500 1779 억 9374874 N N 285 N 00 N