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

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001540/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
20241121,160121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6890,20,2,0.29,28829060,4198,83.49,6870,6920,6810,8930,4810,6870,6867.33,3.47,0,-1048,6943,6906,6843,6806,6743,6925,6825,65,2060,500,5080,10,1,13042420,899,69.60,0.57,12,0.03,99.00,12040.00,10510,20231221,-34.44,6520,20241115,5.67,10160,-32.19,20240102,6520,5.67,20241115,10510,-34.44,20231221,6520,5.67,20241115,0.94,N,001540,500,65 억,,452871,N,N,0,N,00,N
20241121,150122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6860,-10,5,-0.15,27922310,4066,80.87,6870,6920,6810,8930,4810,6870,6867.27,3.47,0,-1030,6943,6906,6843,6806,6743,6925,6825,65,2060,500,5080,10,1,13042420,895,69.29,0.57,12,0.03,99.00,12040.00,10510,20231221,-34.73,6520,20241115,5.21,10160,-32.48,20240102,6520,5.21,20241115,10510,-34.73,20231221,6520,5.21,20241115,0.94,N,001540,500,65 억,,452871,N,N,0,N,00,N
20241121,140123,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6900,30,2,0.44,20185920,2942,58.51,6870,6920,6810,8930,4810,6870,6861.29,3.47,0,-797,6943,6906,6843,6806,6743,6925,6825,65,2060,500,5080,10,1,13042420,900,69.70,0.57,12,0.02,99.00,12040.00,10510,20231221,-34.35,6520,20241115,5.83,10160,-32.09,20240102,6520,5.83,20241115,10510,-34.35,20231221,6520,5.83,20241115,0.94,N,001540,500,65 억,,452871,N,N,0,N,00,N
20241121,130123,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6890,20,2,0.29,18191050,2653,52.76,6870,6910,6810,8930,4810,6870,6856.78,3.47,0,-769,6943,6906,6843,6806,6743,6925,6825,65,2060,500,5080,10,1,13042420,899,69.60,0.57,12,0.02,99.00,12040.00,10510,20231221,-34.44,6520,20241115,5.67,10160,-32.19,20240102,6520,5.67,20241115,10510,-34.44,20231221,6520,5.67,20241115,0.94,N,001540,500,65 억,,452871,N,N,0,N,00,N
20241121,120122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6870,0,3,0.00,14442480,2109,41.95,6870,6870,6810,8930,4810,6870,6848.02,3.47,0,-792,6943,6906,6843,6806,6743,6925,6825,65,2060,500,5080,10,1,13042420,896,69.39,0.57,12,0.02,99.00,12040.00,10510,20231221,-34.63,6520,20241115,5.37,10160,-32.38,20240102,6520,5.37,20241115,10510,-34.63,20231221,6520,5.37,20241115,0.94,N,001540,500,65 억,,452871,N,N,0,N,00,N
20241121,110122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6860,-10,5,-0.15,10636500,1555,30.93,6870,6870,6810,8930,4810,6870,6840.19,3.47,0,-792,6943,6906,6843,6806,6743,6925,6825,65,2060,500,5080,10,1,13042420,895,69.29,0.57,12,0.01,99.00,12040.00,10510,20231221,-34.73,6520,20241115,5.21,10160,-32.48,20240102,6520,5.21,20241115,10510,-34.73,20231221,6520,5.21,20241115,0.94,N,001540,500,65 억,,452871,N,N,0,N,00,N
20241121,100122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6850,-20,5,-0.29,10396350,1520,30.23,6870,6870,6810,8930,4810,6870,6839.70,3.47,0,-812,6943,6906,6843,6806,6743,6925,6825,65,2060,500,5080,10,1,13042420,893,69.19,0.57,12,0.01,99.00,12040.00,10510,20231221,-34.82,6520,20241115,5.06,10160,-32.58,20240102,6520,5.06,20241115,10510,-34.82,20231221,6520,5.06,20241115,0.94,N,001540,500,65 억,,452871,N,N,0,N,00,N
20241121,090122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6870,0,3,0.00,1188510,173,3.44,6870,6870,6870,8930,4810,6870,6870.00,3.47,0,-20,6943,6906,6843,6806,6743,6925,6825,65,2060,500,5080,10,1,13042420,896,69.39,0.57,12,0.00,99.00,12040.00,10510,20231221,-34.63,6520,20241115,5.37,10160,-32.38,20240102,6520,5.37,20241115,10510,-34.63,20231221,6520,5.37,20241115,0.94,N,001540,500,65 억,,452871,N,N,0,N,00,N
20241120,160121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6870,40,2,0.59,32532020,4773,63.62,6850,6880,6780,8870,4790,6830,6815.84,3.48,0,-525,6896,6862,6816,6782,6736,6880,6800,65,2040,500,5050,10,1,13042420,896,69.39,0.57,12,0.04,99.00,12040.00,10510,20231221,-34.63,6520,20241115,5.37,10160,-32.38,20240102,6520,5.37,20241115,10510,-34.63,20231221,6520,5.37,20241115,0.95,N,001540,500,65 억,,453397,N,N,0,N,00,N
20241120,150121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6840,10,2,0.15,29243510,4293,57.22,6850,6880,6780,8870,4790,6830,6811.91,3.48,0,-468,6896,6862,6816,6782,6736,6880,6800,65,2040,500,5050,10,1,13042420,892,69.09,0.57,12,0.03,99.00,12040.00,10510,20231221,-34.92,6520,20241115,4.91,10160,-32.68,20240102,6520,4.91,20241115,10510,-34.92,20231221,6520,4.91,20241115,0.95,N,001540,500,65 억,,453397,N,N,0,N,00,N
20241120,140123,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6860,30,2,0.44,26580750,3904,52.04,6850,6860,6780,8870,4790,6830,6808.59,3.48,0,-466,6896,6862,6816,6782,6736,6880,6800,65,2040,500,5050,10,1,13042420,895,69.29,0.57,12,0.03,99.00,12040.00,10510,20231221,-34.73,6520,20241115,5.21,10160,-32.48,20240102,6520,5.21,20241115,10510,-34.73,20231221,6520,5.21,20241115,0.95,N,001540,500,65 억,,453397,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 20241121 160121 57 100.00 KOSDAQ 제약 N N N N N 6890 20 2 0.29 28829060 4198 83.49 6870 6920 6810 8930 4810 6870 6867.33 3.47 0 -1048 6943 6906 6843 6806 6743 6925 6825 65 2060 500 5080 10 1 13042420 899 69.60 0.57 12 0.03 99.00 12040.00 10510 20231221 -34.44 6520 20241115 5.67 10160 -32.19 20240102 6520 5.67 20241115 10510 -34.44 20231221 6520 5.67 20241115 0.94 N 001540 500 65 억 452871 N N 0 N 00 N
3 20241121 150122 57 100.00 KOSDAQ 제약 N N N N N 6860 -10 5 -0.15 27922310 4066 80.87 6870 6920 6810 8930 4810 6870 6867.27 3.47 0 -1030 6943 6906 6843 6806 6743 6925 6825 65 2060 500 5080 10 1 13042420 895 69.29 0.57 12 0.03 99.00 12040.00 10510 20231221 -34.73 6520 20241115 5.21 10160 -32.48 20240102 6520 5.21 20241115 10510 -34.73 20231221 6520 5.21 20241115 0.94 N 001540 500 65 억 452871 N N 0 N 00 N
4 20241121 140123 57 100.00 KOSDAQ 제약 N N N N N 6900 30 2 0.44 20185920 2942 58.51 6870 6920 6810 8930 4810 6870 6861.29 3.47 0 -797 6943 6906 6843 6806 6743 6925 6825 65 2060 500 5080 10 1 13042420 900 69.70 0.57 12 0.02 99.00 12040.00 10510 20231221 -34.35 6520 20241115 5.83 10160 -32.09 20240102 6520 5.83 20241115 10510 -34.35 20231221 6520 5.83 20241115 0.94 N 001540 500 65 억 452871 N N 0 N 00 N
5 20241121 130123 57 100.00 KOSDAQ 제약 N N N N N 6890 20 2 0.29 18191050 2653 52.76 6870 6910 6810 8930 4810 6870 6856.78 3.47 0 -769 6943 6906 6843 6806 6743 6925 6825 65 2060 500 5080 10 1 13042420 899 69.60 0.57 12 0.02 99.00 12040.00 10510 20231221 -34.44 6520 20241115 5.67 10160 -32.19 20240102 6520 5.67 20241115 10510 -34.44 20231221 6520 5.67 20241115 0.94 N 001540 500 65 억 452871 N N 0 N 00 N
6 20241121 120122 57 100.00 KOSDAQ 제약 N N N N N 6870 0 3 0.00 14442480 2109 41.95 6870 6870 6810 8930 4810 6870 6848.02 3.47 0 -792 6943 6906 6843 6806 6743 6925 6825 65 2060 500 5080 10 1 13042420 896 69.39 0.57 12 0.02 99.00 12040.00 10510 20231221 -34.63 6520 20241115 5.37 10160 -32.38 20240102 6520 5.37 20241115 10510 -34.63 20231221 6520 5.37 20241115 0.94 N 001540 500 65 억 452871 N N 0 N 00 N
7 20241121 110122 57 100.00 KOSDAQ 제약 N N N N N 6860 -10 5 -0.15 10636500 1555 30.93 6870 6870 6810 8930 4810 6870 6840.19 3.47 0 -792 6943 6906 6843 6806 6743 6925 6825 65 2060 500 5080 10 1 13042420 895 69.29 0.57 12 0.01 99.00 12040.00 10510 20231221 -34.73 6520 20241115 5.21 10160 -32.48 20240102 6520 5.21 20241115 10510 -34.73 20231221 6520 5.21 20241115 0.94 N 001540 500 65 억 452871 N N 0 N 00 N
8 20241121 100122 57 100.00 KOSDAQ 제약 N N N N N 6850 -20 5 -0.29 10396350 1520 30.23 6870 6870 6810 8930 4810 6870 6839.70 3.47 0 -812 6943 6906 6843 6806 6743 6925 6825 65 2060 500 5080 10 1 13042420 893 69.19 0.57 12 0.01 99.00 12040.00 10510 20231221 -34.82 6520 20241115 5.06 10160 -32.58 20240102 6520 5.06 20241115 10510 -34.82 20231221 6520 5.06 20241115 0.94 N 001540 500 65 억 452871 N N 0 N 00 N
9 20241121 090122 57 100.00 KOSDAQ 제약 N N N N N 6870 0 3 0.00 1188510 173 3.44 6870 6870 6870 8930 4810 6870 6870.00 3.47 0 -20 6943 6906 6843 6806 6743 6925 6825 65 2060 500 5080 10 1 13042420 896 69.39 0.57 12 0.00 99.00 12040.00 10510 20231221 -34.63 6520 20241115 5.37 10160 -32.38 20240102 6520 5.37 20241115 10510 -34.63 20231221 6520 5.37 20241115 0.94 N 001540 500 65 억 452871 N N 0 N 00 N
10 20241120 160121 57 100.00 KOSDAQ 제약 N N N N N 6870 40 2 0.59 32532020 4773 63.62 6850 6880 6780 8870 4790 6830 6815.84 3.48 0 -525 6896 6862 6816 6782 6736 6880 6800 65 2040 500 5050 10 1 13042420 896 69.39 0.57 12 0.04 99.00 12040.00 10510 20231221 -34.63 6520 20241115 5.37 10160 -32.38 20240102 6520 5.37 20241115 10510 -34.63 20231221 6520 5.37 20241115 0.95 N 001540 500 65 억 453397 N N 0 N 00 N
11 20241120 150121 57 100.00 KOSDAQ 제약 N N N N N 6840 10 2 0.15 29243510 4293 57.22 6850 6880 6780 8870 4790 6830 6811.91 3.48 0 -468 6896 6862 6816 6782 6736 6880 6800 65 2040 500 5050 10 1 13042420 892 69.09 0.57 12 0.03 99.00 12040.00 10510 20231221 -34.92 6520 20241115 4.91 10160 -32.68 20240102 6520 4.91 20241115 10510 -34.92 20231221 6520 4.91 20241115 0.95 N 001540 500 65 억 453397 N N 0 N 00 N
12 20241120 140123 57 100.00 KOSDAQ 제약 N N N N N 6860 30 2 0.44 26580750 3904 52.04 6850 6860 6780 8870 4790 6830 6808.59 3.48 0 -466 6896 6862 6816 6782 6736 6880 6800 65 2040 500 5050 10 1 13042420 895 69.29 0.57 12 0.03 99.00 12040.00 10510 20231221 -34.73 6520 20241115 5.21 10160 -32.48 20240102 6520 5.21 20241115 10510 -34.73 20231221 6520 5.21 20241115 0.95 N 001540 500 65 억 453397 N N 0 N 00 N