ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-20 2954 top30,price

Browse Source
This commit is contained in:
ened
2024-11-20 18:12:28 +09:00
parent 4282f74448
commit b855cea93a
2954 changed files with 31859 additions and 2711 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
200230/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
20241120,160922,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,579,-7,5,-1.19,150278335,257868,91.95,579,590,577,761,411,586,582.77,1.34,0,-24490,608,597,577,566,546,602,571,120,175,100,390,1,1,120250235,696,4.83,0.64,12,0.21,120.00,901.00,1238,20231114,-53.23,522,20241025,10.92,1000,-42.10,20240115,522,10.92,20241025,1200,-51.75,20231120,522,10.92,20241025,0.18,N,200230,100,120 억,,1607482,N,N,0,N,00,N
20241120,150933,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,580,-6,5,-1.02,149662233,256804,91.57,579,590,577,761,411,586,582.79,1.34,0,-23648,608,597,577,566,546,602,571,120,175,100,390,1,1,120250235,697,4.83,0.64,12,0.21,120.00,901.00,1238,20231114,-53.15,522,20241025,11.11,1000,-42.00,20240115,522,11.11,20241025,1200,-51.67,20231120,522,11.11,20241025,0.18,N,200230,100,120 억,,1607482,N,N,0,N,00,N
20241120,140935,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,584,-2,5,-0.34,97166993,166601,59.41,579,590,578,761,411,586,583.23,1.34,0,-570,608,597,577,566,546,602,571,120,175,100,390,1,1,120250235,702,4.87,0.65,12,0.14,120.00,901.00,1238,20231114,-52.83,522,20241025,11.88,1000,-41.60,20240115,522,11.88,20241025,1200,-51.33,20231120,522,11.88,20241025,0.18,N,200230,100,120 억,,1607482,N,N,0,N,00,N
20241120,130938,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,584,-2,5,-0.34,85117283,145878,52.02,579,590,578,761,411,586,583.48,1.34,0,-58,608,597,577,566,546,602,571,120,175,100,390,1,1,120250235,702,4.87,0.65,12,0.12,120.00,901.00,1238,20231114,-52.83,522,20241025,11.88,1000,-41.60,20240115,522,11.88,20241025,1200,-51.33,20231120,522,11.88,20241025,0.18,N,200230,100,120 억,,1607482,N,N,0,N,00,N
20241120,120935,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,584,-2,5,-0.34,74739450,128010,45.65,579,590,578,761,411,586,583.86,1.34,0,356,608,597,577,566,546,602,571,120,175,100,390,1,1,120250235,702,4.87,0.65,12,0.11,120.00,901.00,1238,20231114,-52.83,522,20241025,11.88,1000,-41.60,20240115,522,11.88,20241025,1200,-51.33,20231120,522,11.88,20241025,0.18,N,200230,100,120 억,,1607482,N,N,0,N,00,N
20241120,110938,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,586,0,3,0.00,67100741,114878,40.96,579,590,578,761,411,586,584.10,1.34,0,-2913,608,597,577,566,546,602,571,120,175,100,390,1,1,120250235,705,4.88,0.65,12,0.10,120.00,901.00,1238,20231114,-52.67,522,20241025,12.26,1000,-41.40,20240115,522,12.26,20241025,1200,-51.17,20231120,522,12.26,20241025,0.18,N,200230,100,120 억,,1607482,N,N,0,N,00,N
20241120,100935,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,587,1,2,0.17,58655327,100414,35.81,579,590,578,761,411,586,584.13,1.34,0,-1349,608,597,577,566,546,602,571,120,175,100,390,1,1,120250235,706,4.89,0.65,12,0.08,120.00,901.00,1238,20231114,-52.58,522,20241025,12.45,1000,-41.30,20240115,522,12.45,20241025,1200,-51.08,20231120,522,12.45,20241025,0.18,N,200230,100,120 억,,1607482,N,N,0,N,00,N
20241120,090935,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,586,0,3,0.00,3074199,5257,1.87,579,587,579,761,411,586,584.78,1.34,0,-740,608,597,577,566,546,602,571,120,175,100,390,1,1,120250235,705,4.88,0.65,12,0.00,120.00,901.00,1238,20231114,-52.67,522,20241025,12.26,1000,-41.40,20240115,522,12.26,20241025,1200,-51.17,20231120,522,12.26,20241025,0.18,N,200230,100,120 억,,1607482,N,N,0,N,00,N
20241119,160844,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,586,29,2,5.21,161706291,280385,146.05,557,588,557,724,390,557,576.69,1.30,0,53460,586,571,547,532,508,579,540,120,167,100,370,1,1,120250235,705,4.88,0.65,12,0.23,120.00,901.00,1238,20231114,-52.67,522,20241025,12.26,1000,-41.40,20240115,522,12.26,20241025,1200,-51.17,20231120,522,12.26,20241025,0.24,N,200230,100,120 억,,1559113,N,N,0,N,00,N
20241119,150857,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,582,25,2,4.49,147811062,256559,133.64,557,588,557,724,390,557,576.13,1.30,0,53154,586,571,547,532,508,579,540,120,167,100,370,1,1,120250235,700,4.85,0.65,12,0.21,120.00,901.00,1238,20231114,-52.99,522,20241025,11.49,1000,-41.80,20240115,522,11.49,20241025,1200,-51.50,20231120,522,11.49,20241025,0.24,N,200230,100,120 억,,1559113,N,N,0,N,00,N
20241119,140857,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,582,25,2,4.49,133164861,231243,120.45,557,588,557,724,390,557,575.87,1.30,0,48999,586,571,547,532,508,579,540,120,167,100,370,1,1,120250235,700,4.85,0.65,12,0.19,120.00,901.00,1238,20231114,-52.99,522,20241025,11.49,1000,-41.80,20240115,522,11.49,20241025,1200,-51.50,20231120,522,11.49,20241025,0.24,N,200230,100,120 억,,1559113,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 20241120 160922 57 100.00 KOSDAQ 제약 N N N N N 579 -7 5 -1.19 150278335 257868 91.95 579 590 577 761 411 586 582.77 1.34 0 -24490 608 597 577 566 546 602 571 120 175 100 390 1 1 120250235 696 4.83 0.64 12 0.21 120.00 901.00 1238 20231114 -53.23 522 20241025 10.92 1000 -42.10 20240115 522 10.92 20241025 1200 -51.75 20231120 522 10.92 20241025 0.18 N 200230 100 120 억 1607482 N N 0 N 00 N
3 20241120 150933 57 100.00 KOSDAQ 제약 N N N N N 580 -6 5 -1.02 149662233 256804 91.57 579 590 577 761 411 586 582.79 1.34 0 -23648 608 597 577 566 546 602 571 120 175 100 390 1 1 120250235 697 4.83 0.64 12 0.21 120.00 901.00 1238 20231114 -53.15 522 20241025 11.11 1000 -42.00 20240115 522 11.11 20241025 1200 -51.67 20231120 522 11.11 20241025 0.18 N 200230 100 120 억 1607482 N N 0 N 00 N
4 20241120 140935 57 100.00 KOSDAQ 제약 N N N N N 584 -2 5 -0.34 97166993 166601 59.41 579 590 578 761 411 586 583.23 1.34 0 -570 608 597 577 566 546 602 571 120 175 100 390 1 1 120250235 702 4.87 0.65 12 0.14 120.00 901.00 1238 20231114 -52.83 522 20241025 11.88 1000 -41.60 20240115 522 11.88 20241025 1200 -51.33 20231120 522 11.88 20241025 0.18 N 200230 100 120 억 1607482 N N 0 N 00 N
5 20241120 130938 57 100.00 KOSDAQ 제약 N N N N N 584 -2 5 -0.34 85117283 145878 52.02 579 590 578 761 411 586 583.48 1.34 0 -58 608 597 577 566 546 602 571 120 175 100 390 1 1 120250235 702 4.87 0.65 12 0.12 120.00 901.00 1238 20231114 -52.83 522 20241025 11.88 1000 -41.60 20240115 522 11.88 20241025 1200 -51.33 20231120 522 11.88 20241025 0.18 N 200230 100 120 억 1607482 N N 0 N 00 N
6 20241120 120935 57 100.00 KOSDAQ 제약 N N N N N 584 -2 5 -0.34 74739450 128010 45.65 579 590 578 761 411 586 583.86 1.34 0 356 608 597 577 566 546 602 571 120 175 100 390 1 1 120250235 702 4.87 0.65 12 0.11 120.00 901.00 1238 20231114 -52.83 522 20241025 11.88 1000 -41.60 20240115 522 11.88 20241025 1200 -51.33 20231120 522 11.88 20241025 0.18 N 200230 100 120 억 1607482 N N 0 N 00 N
7 20241120 110938 57 100.00 KOSDAQ 제약 N N N N N 586 0 3 0.00 67100741 114878 40.96 579 590 578 761 411 586 584.10 1.34 0 -2913 608 597 577 566 546 602 571 120 175 100 390 1 1 120250235 705 4.88 0.65 12 0.10 120.00 901.00 1238 20231114 -52.67 522 20241025 12.26 1000 -41.40 20240115 522 12.26 20241025 1200 -51.17 20231120 522 12.26 20241025 0.18 N 200230 100 120 억 1607482 N N 0 N 00 N
8 20241120 100935 57 100.00 KOSDAQ 제약 N N N N N 587 1 2 0.17 58655327 100414 35.81 579 590 578 761 411 586 584.13 1.34 0 -1349 608 597 577 566 546 602 571 120 175 100 390 1 1 120250235 706 4.89 0.65 12 0.08 120.00 901.00 1238 20231114 -52.58 522 20241025 12.45 1000 -41.30 20240115 522 12.45 20241025 1200 -51.08 20231120 522 12.45 20241025 0.18 N 200230 100 120 억 1607482 N N 0 N 00 N
9 20241120 090935 57 100.00 KOSDAQ 제약 N N N N N 586 0 3 0.00 3074199 5257 1.87 579 587 579 761 411 586 584.78 1.34 0 -740 608 597 577 566 546 602 571 120 175 100 390 1 1 120250235 705 4.88 0.65 12 0.00 120.00 901.00 1238 20231114 -52.67 522 20241025 12.26 1000 -41.40 20240115 522 12.26 20241025 1200 -51.17 20231120 522 12.26 20241025 0.18 N 200230 100 120 억 1607482 N N 0 N 00 N
10 20241119 160844 57 100.00 KOSDAQ 제약 N N N N N 586 29 2 5.21 161706291 280385 146.05 557 588 557 724 390 557 576.69 1.30 0 53460 586 571 547 532 508 579 540 120 167 100 370 1 1 120250235 705 4.88 0.65 12 0.23 120.00 901.00 1238 20231114 -52.67 522 20241025 12.26 1000 -41.40 20240115 522 12.26 20241025 1200 -51.17 20231120 522 12.26 20241025 0.24 N 200230 100 120 억 1559113 N N 0 N 00 N
11 20241119 150857 57 100.00 KOSDAQ 제약 N N N N N 582 25 2 4.49 147811062 256559 133.64 557 588 557 724 390 557 576.13 1.30 0 53154 586 571 547 532 508 579 540 120 167 100 370 1 1 120250235 700 4.85 0.65 12 0.21 120.00 901.00 1238 20231114 -52.99 522 20241025 11.49 1000 -41.80 20240115 522 11.49 20241025 1200 -51.50 20231120 522 11.49 20241025 0.24 N 200230 100 120 억 1559113 N N 0 N 00 N
12 20241119 140857 57 100.00 KOSDAQ 제약 N N N N N 582 25 2 4.49 133164861 231243 120.45 557 588 557 724 390 557 575.87 1.30 0 48999 586 571 547 532 508 579 540 120 167 100 370 1 1 120250235 700 4.85 0.65 12 0.19 120.00 901.00 1238 20231114 -52.99 522 20241025 11.49 1000 -41.80 20240115 522 11.49 20241025 1200 -51.50 20231120 522 11.49 20241025 0.24 N 200230 100 120 억 1559113 N N 0 N 00 N