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
246720/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
20241120,161019,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4905,-20,5,-0.41,27304400,5588,79.33,4880,4945,4810,6400,3450,4925,4886.26,0.43,0,-657,5031,4977,4876,4822,4721,5005,4850,68,1475,500,3250,5,1,13567300,665,-22.60,10.48,12,0.04,-217.00,468.00,10550,20231204,-53.51,3910,20241030,25.45,7520,-34.77,20240312,3910,25.45,20241030,10550,-53.51,20231204,3910,25.45,20241030,0.32,N,246720,500,67 억,,57878,N,N,0,N,00,N
20241120,151032,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4890,-35,5,-0.71,16319285,3332,47.30,4880,4945,4845,6400,3450,4925,4897.74,0.43,0,-396,5031,4977,4876,4822,4721,5005,4850,68,1475,500,3250,5,1,13567300,663,-22.53,10.45,12,0.02,-217.00,468.00,10550,20231204,-53.65,3910,20241030,25.06,7520,-34.97,20240312,3910,25.06,20241030,10550,-53.65,20231204,3910,25.06,20241030,0.32,N,246720,500,67 억,,57878,N,N,0,N,00,N
20241120,141033,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4890,-35,5,-0.71,10797105,2205,31.30,4880,4945,4845,6400,3450,4925,4896.65,0.43,0,-337,5031,4977,4876,4822,4721,5005,4850,68,1475,500,3250,5,1,13567300,663,-22.53,10.45,12,0.02,-217.00,468.00,10550,20231204,-53.65,3910,20241030,25.06,7520,-34.97,20240312,3910,25.06,20241030,10550,-53.65,20231204,3910,25.06,20241030,0.32,N,246720,500,67 억,,57878,N,N,0,N,00,N
20241120,131036,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4940,15,2,0.30,10237560,2091,29.68,4880,4945,4845,6400,3450,4925,4896.01,0.43,0,-294,5031,4977,4876,4822,4721,5005,4850,68,1475,500,3250,5,1,13567300,670,-22.76,10.56,12,0.02,-217.00,468.00,10550,20231204,-53.18,3910,20241030,26.34,7520,-34.31,20240312,3910,26.34,20241030,10550,-53.18,20231204,3910,26.34,20241030,0.32,N,246720,500,67 억,,57878,N,N,0,N,00,N
20241120,121032,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4940,15,2,0.30,8026345,1640,23.28,4880,4945,4845,6400,3450,4925,4894.11,0.43,0,-94,5031,4977,4876,4822,4721,5005,4850,68,1475,500,3250,5,1,13567300,670,-22.76,10.56,12,0.01,-217.00,468.00,10550,20231204,-53.18,3910,20241030,26.34,7520,-34.31,20240312,3910,26.34,20241030,10550,-53.18,20231204,3910,26.34,20241030,0.32,N,246720,500,67 억,,57878,N,N,0,N,00,N
20241120,111036,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4920,-5,5,-0.10,6851670,1401,19.89,4880,4925,4845,6400,3450,4925,4890.56,0.43,0,-104,5031,4977,4876,4822,4721,5005,4850,68,1475,500,3250,5,1,13567300,668,-22.67,10.51,12,0.01,-217.00,468.00,10550,20231204,-53.36,3910,20241030,25.83,7520,-34.57,20240312,3910,25.83,20241030,10550,-53.36,20231204,3910,25.83,20241030,0.32,N,246720,500,67 억,,57878,N,N,0,N,00,N
20241120,101033,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4900,-25,5,-0.51,3929620,803,11.40,4880,4920,4865,6400,3450,4925,4893.67,0.43,0,21,5031,4977,4876,4822,4721,5005,4850,68,1475,500,3250,5,1,13567300,665,-22.58,10.47,12,0.01,-217.00,468.00,10550,20231204,-53.55,3910,20241030,25.32,7520,-34.84,20240312,3910,25.32,20241030,10550,-53.55,20231204,3910,25.32,20241030,0.32,N,246720,500,67 억,,57878,N,N,0,N,00,N
20241120,091033,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4920,-5,5,-0.10,215150,44,0.62,4880,4920,4875,6400,3450,4925,4889.77,0.43,0,-30,5031,4977,4876,4822,4721,5005,4850,68,1475,500,3250,5,1,13567300,668,-22.67,10.51,12,0.00,-217.00,468.00,10550,20231204,-53.36,3910,20241030,25.83,7520,-34.57,20240312,3910,25.83,20241030,10550,-53.36,20231204,3910,25.83,20241030,0.32,N,246720,500,67 억,,57878,N,N,0,N,00,N
20241119,160935,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4925,110,2,2.28,34221560,7041,82.73,4890,4930,4775,6250,3375,4815,4858.87,0.43,0,-432,4988,4901,4803,4716,4618,4852,4667,68,1435,500,3170,5,1,13567300,668,-22.70,10.52,12,0.05,-217.00,468.00,10550,20231204,-53.32,3910,20241030,25.96,7520,-34.51,20240312,3910,25.96,20241030,10550,-53.32,20231204,3910,25.96,20241030,0.32,N,246720,500,67 억,,58310,N,N,0,N,00,N
20241119,150950,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4930,115,2,2.39,32861955,6765,79.49,4890,4930,4775,6250,3375,4815,4857.64,0.43,0,-432,4988,4901,4803,4716,4618,4852,4667,68,1435,500,3170,5,1,13567300,669,-22.72,10.53,12,0.05,-217.00,468.00,10550,20231204,-53.27,3910,20241030,26.09,7520,-34.44,20240312,3910,26.09,20241030,10550,-53.27,20231204,3910,26.09,20241030,0.32,N,246720,500,67 억,,58310,N,N,0,N,00,N
20241119,140949,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4900,85,2,1.77,26978815,5563,65.36,4890,4900,4775,6250,3375,4815,4849.69,0.43,0,-223,4988,4901,4803,4716,4618,4852,4667,68,1435,500,3170,5,1,13567300,665,-22.58,10.47,12,0.04,-217.00,468.00,10550,20231204,-53.55,3910,20241030,25.32,7520,-34.84,20240312,3910,25.32,20241030,10550,-53.55,20231204,3910,25.32,20241030,0.32,N,246720,500,67 억,,58310,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 161019 57 100.00 KOSDAQ 제약 N N N N N 4905 -20 5 -0.41 27304400 5588 79.33 4880 4945 4810 6400 3450 4925 4886.26 0.43 0 -657 5031 4977 4876 4822 4721 5005 4850 68 1475 500 3250 5 1 13567300 665 -22.60 10.48 12 0.04 -217.00 468.00 10550 20231204 -53.51 3910 20241030 25.45 7520 -34.77 20240312 3910 25.45 20241030 10550 -53.51 20231204 3910 25.45 20241030 0.32 N 246720 500 67 억 57878 N N 0 N 00 N
3 20241120 151032 57 100.00 KOSDAQ 제약 N N N N N 4890 -35 5 -0.71 16319285 3332 47.30 4880 4945 4845 6400 3450 4925 4897.74 0.43 0 -396 5031 4977 4876 4822 4721 5005 4850 68 1475 500 3250 5 1 13567300 663 -22.53 10.45 12 0.02 -217.00 468.00 10550 20231204 -53.65 3910 20241030 25.06 7520 -34.97 20240312 3910 25.06 20241030 10550 -53.65 20231204 3910 25.06 20241030 0.32 N 246720 500 67 억 57878 N N 0 N 00 N
4 20241120 141033 57 100.00 KOSDAQ 제약 N N N N N 4890 -35 5 -0.71 10797105 2205 31.30 4880 4945 4845 6400 3450 4925 4896.65 0.43 0 -337 5031 4977 4876 4822 4721 5005 4850 68 1475 500 3250 5 1 13567300 663 -22.53 10.45 12 0.02 -217.00 468.00 10550 20231204 -53.65 3910 20241030 25.06 7520 -34.97 20240312 3910 25.06 20241030 10550 -53.65 20231204 3910 25.06 20241030 0.32 N 246720 500 67 억 57878 N N 0 N 00 N
5 20241120 131036 57 100.00 KOSDAQ 제약 N N N N N 4940 15 2 0.30 10237560 2091 29.68 4880 4945 4845 6400 3450 4925 4896.01 0.43 0 -294 5031 4977 4876 4822 4721 5005 4850 68 1475 500 3250 5 1 13567300 670 -22.76 10.56 12 0.02 -217.00 468.00 10550 20231204 -53.18 3910 20241030 26.34 7520 -34.31 20240312 3910 26.34 20241030 10550 -53.18 20231204 3910 26.34 20241030 0.32 N 246720 500 67 억 57878 N N 0 N 00 N
6 20241120 121032 57 100.00 KOSDAQ 제약 N N N N N 4940 15 2 0.30 8026345 1640 23.28 4880 4945 4845 6400 3450 4925 4894.11 0.43 0 -94 5031 4977 4876 4822 4721 5005 4850 68 1475 500 3250 5 1 13567300 670 -22.76 10.56 12 0.01 -217.00 468.00 10550 20231204 -53.18 3910 20241030 26.34 7520 -34.31 20240312 3910 26.34 20241030 10550 -53.18 20231204 3910 26.34 20241030 0.32 N 246720 500 67 억 57878 N N 0 N 00 N
7 20241120 111036 57 100.00 KOSDAQ 제약 N N N N N 4920 -5 5 -0.10 6851670 1401 19.89 4880 4925 4845 6400 3450 4925 4890.56 0.43 0 -104 5031 4977 4876 4822 4721 5005 4850 68 1475 500 3250 5 1 13567300 668 -22.67 10.51 12 0.01 -217.00 468.00 10550 20231204 -53.36 3910 20241030 25.83 7520 -34.57 20240312 3910 25.83 20241030 10550 -53.36 20231204 3910 25.83 20241030 0.32 N 246720 500 67 억 57878 N N 0 N 00 N
8 20241120 101033 57 100.00 KOSDAQ 제약 N N N N N 4900 -25 5 -0.51 3929620 803 11.40 4880 4920 4865 6400 3450 4925 4893.67 0.43 0 21 5031 4977 4876 4822 4721 5005 4850 68 1475 500 3250 5 1 13567300 665 -22.58 10.47 12 0.01 -217.00 468.00 10550 20231204 -53.55 3910 20241030 25.32 7520 -34.84 20240312 3910 25.32 20241030 10550 -53.55 20231204 3910 25.32 20241030 0.32 N 246720 500 67 억 57878 N N 0 N 00 N
9 20241120 091033 57 100.00 KOSDAQ 제약 N N N N N 4920 -5 5 -0.10 215150 44 0.62 4880 4920 4875 6400 3450 4925 4889.77 0.43 0 -30 5031 4977 4876 4822 4721 5005 4850 68 1475 500 3250 5 1 13567300 668 -22.67 10.51 12 0.00 -217.00 468.00 10550 20231204 -53.36 3910 20241030 25.83 7520 -34.57 20240312 3910 25.83 20241030 10550 -53.36 20231204 3910 25.83 20241030 0.32 N 246720 500 67 억 57878 N N 0 N 00 N
10 20241119 160935 57 100.00 KOSDAQ 제약 N N N N N 4925 110 2 2.28 34221560 7041 82.73 4890 4930 4775 6250 3375 4815 4858.87 0.43 0 -432 4988 4901 4803 4716 4618 4852 4667 68 1435 500 3170 5 1 13567300 668 -22.70 10.52 12 0.05 -217.00 468.00 10550 20231204 -53.32 3910 20241030 25.96 7520 -34.51 20240312 3910 25.96 20241030 10550 -53.32 20231204 3910 25.96 20241030 0.32 N 246720 500 67 억 58310 N N 0 N 00 N
11 20241119 150950 57 100.00 KOSDAQ 제약 N N N N N 4930 115 2 2.39 32861955 6765 79.49 4890 4930 4775 6250 3375 4815 4857.64 0.43 0 -432 4988 4901 4803 4716 4618 4852 4667 68 1435 500 3170 5 1 13567300 669 -22.72 10.53 12 0.05 -217.00 468.00 10550 20231204 -53.27 3910 20241030 26.09 7520 -34.44 20240312 3910 26.09 20241030 10550 -53.27 20231204 3910 26.09 20241030 0.32 N 246720 500 67 억 58310 N N 0 N 00 N
12 20241119 140949 57 100.00 KOSDAQ 제약 N N N N N 4900 85 2 1.77 26978815 5563 65.36 4890 4900 4775 6250 3375 4815 4849.69 0.43 0 -223 4988 4901 4803 4716 4618 4852 4667 68 1435 500 3170 5 1 13567300 665 -22.58 10.47 12 0.04 -217.00 468.00 10550 20231204 -53.55 3910 20241030 25.32 7520 -34.84 20240312 3910 25.32 20241030 10550 -53.55 20231204 3910 25.32 20241030 0.32 N 246720 500 67 억 58310 N N 0 N 00 N