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
002800/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
20241121,160135,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5340,-30,5,-0.56,276782770,51771,54.03,5360,5440,5300,6980,3760,5370,5346.29,3.42,0,-5682,5676,5522,5416,5262,5156,5600,5340,76,1610,500,3430,10,1,15170500,810,17.34,1.30,12,0.34,308.00,4106.00,8100,20240730,-34.07,5040,20241115,5.95,8100,-34.07,20240730,5040,5.95,20241115,8100,-34.07,20240730,5040,5.95,20241115,2.68,N,002800,500,75 억,,518530,N,N,0,N,00,N
20241121,150137,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5360,-10,5,-0.19,257349100,48138,50.24,5360,5440,5300,6980,3760,5370,5346.07,3.42,0,-7553,5676,5522,5416,5262,5156,5600,5340,76,1610,500,3430,10,1,15170500,813,17.40,1.31,12,0.32,308.00,4106.00,8100,20240730,-33.83,5040,20241115,6.35,8100,-33.83,20240730,5040,6.35,20241115,8100,-33.83,20240730,5040,6.35,20241115,2.68,N,002800,500,75 억,,518530,N,N,0,N,00,N
20241121,140137,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5360,-10,5,-0.19,206477810,38662,40.35,5360,5440,5300,6980,3760,5370,5340.59,3.42,0,-7901,5676,5522,5416,5262,5156,5600,5340,76,1610,500,3430,10,1,15170500,813,17.40,1.31,12,0.25,308.00,4106.00,8100,20240730,-33.83,5040,20241115,6.35,8100,-33.83,20240730,5040,6.35,20241115,8100,-33.83,20240730,5040,6.35,20241115,2.68,N,002800,500,75 억,,518530,N,N,0,N,00,N
20241121,130137,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5360,-10,5,-0.19,184107200,34484,35.99,5360,5440,5300,6980,3760,5370,5338.92,3.42,0,-8097,5676,5522,5416,5262,5156,5600,5340,76,1610,500,3430,10,1,15170500,813,17.40,1.31,12,0.23,308.00,4106.00,8100,20240730,-33.83,5040,20241115,6.35,8100,-33.83,20240730,5040,6.35,20241115,8100,-33.83,20240730,5040,6.35,20241115,2.68,N,002800,500,75 억,,518530,N,N,0,N,00,N
20241121,120136,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5330,-40,5,-0.74,160294430,30037,31.35,5360,5440,5300,6980,3760,5370,5336.56,3.42,0,-7815,5676,5522,5416,5262,5156,5600,5340,76,1610,500,3430,10,1,15170500,809,17.31,1.30,12,0.20,308.00,4106.00,8100,20240730,-34.20,5040,20241115,5.75,8100,-34.20,20240730,5040,5.75,20241115,8100,-34.20,20240730,5040,5.75,20241115,2.68,N,002800,500,75 억,,518530,N,N,0,N,00,N
20241121,110136,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5320,-50,5,-0.93,151220390,28334,29.57,5360,5440,5300,6980,3760,5370,5337.06,3.42,0,-7535,5676,5522,5416,5262,5156,5600,5340,76,1610,500,3430,10,1,15170500,807,17.27,1.30,12,0.19,308.00,4106.00,8100,20240730,-34.32,5040,20241115,5.56,8100,-34.32,20240730,5040,5.56,20241115,8100,-34.32,20240730,5040,5.56,20241115,2.68,N,002800,500,75 억,,518530,N,N,0,N,00,N
20241121,100137,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5320,-50,5,-0.93,128944780,24138,25.19,5360,5440,5310,6980,3760,5370,5341.98,3.42,0,-7503,5676,5522,5416,5262,5156,5600,5340,76,1610,500,3430,10,1,15170500,807,17.27,1.30,12,0.16,308.00,4106.00,8100,20240730,-34.32,5040,20241115,5.56,8100,-34.32,20240730,5040,5.56,20241115,8100,-34.32,20240730,5040,5.56,20241115,2.68,N,002800,500,75 억,,518530,N,N,0,N,00,N
20241121,090137,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5440,70,2,1.30,9144250,1703,1.78,5360,5440,5360,6980,3760,5370,5369.49,3.42,0,217,5676,5522,5416,5262,5156,5600,5340,76,1610,500,3430,10,1,15170500,825,17.66,1.32,12,0.01,308.00,4106.00,8100,20240730,-32.84,5040,20241115,7.94,8100,-32.84,20240730,5040,7.94,20241115,8100,-32.84,20240730,5040,7.94,20241115,2.68,N,002800,500,75 억,,518530,N,N,0,N,00,N
20241120,160136,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5370,-20,5,-0.37,515335500,95135,266.57,5330,5570,5310,7000,3780,5390,5416.99,3.47,0,-7693,5510,5450,5360,5300,5210,5480,5330,76,1610,500,3440,10,1,15170500,815,17.44,1.31,12,0.63,308.00,4106.00,8100,20240730,-33.70,5040,20241115,6.55,8100,-33.70,20240730,5040,6.55,20241115,8100,-33.70,20240730,5040,6.55,20241115,2.61,N,002800,500,75 억,,526215,N,N,0,N,00,N
20241120,150136,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5400,10,2,0.19,484054100,89318,250.27,5330,5570,5310,7000,3780,5390,5419.45,3.47,0,-7717,5510,5450,5360,5300,5210,5480,5330,76,1610,500,3440,10,1,15170500,819,17.53,1.32,12,0.59,308.00,4106.00,8100,20240730,-33.33,5040,20241115,7.14,8100,-33.33,20240730,5040,7.14,20241115,8100,-33.33,20240730,5040,7.14,20241115,2.61,N,002800,500,75 억,,526215,N,N,0,N,00,N
20241120,140138,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5410,20,2,0.37,408353680,75313,211.03,5330,5570,5310,7000,3780,5390,5422.09,3.47,0,-7125,5510,5450,5360,5300,5210,5480,5330,76,1610,500,3440,10,1,15170500,821,17.56,1.32,12,0.50,308.00,4106.00,8100,20240730,-33.21,5040,20241115,7.34,8100,-33.21,20240730,5040,7.34,20241115,8100,-33.21,20240730,5040,7.34,20241115,2.61,N,002800,500,75 억,,526215,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 160135 57 100.00 KOSDAQ 제약 N N N N N 5340 -30 5 -0.56 276782770 51771 54.03 5360 5440 5300 6980 3760 5370 5346.29 3.42 0 -5682 5676 5522 5416 5262 5156 5600 5340 76 1610 500 3430 10 1 15170500 810 17.34 1.30 12 0.34 308.00 4106.00 8100 20240730 -34.07 5040 20241115 5.95 8100 -34.07 20240730 5040 5.95 20241115 8100 -34.07 20240730 5040 5.95 20241115 2.68 N 002800 500 75 억 518530 N N 0 N 00 N
3 20241121 150137 57 100.00 KOSDAQ 제약 N N N N N 5360 -10 5 -0.19 257349100 48138 50.24 5360 5440 5300 6980 3760 5370 5346.07 3.42 0 -7553 5676 5522 5416 5262 5156 5600 5340 76 1610 500 3430 10 1 15170500 813 17.40 1.31 12 0.32 308.00 4106.00 8100 20240730 -33.83 5040 20241115 6.35 8100 -33.83 20240730 5040 6.35 20241115 8100 -33.83 20240730 5040 6.35 20241115 2.68 N 002800 500 75 억 518530 N N 0 N 00 N
4 20241121 140137 57 100.00 KOSDAQ 제약 N N N N N 5360 -10 5 -0.19 206477810 38662 40.35 5360 5440 5300 6980 3760 5370 5340.59 3.42 0 -7901 5676 5522 5416 5262 5156 5600 5340 76 1610 500 3430 10 1 15170500 813 17.40 1.31 12 0.25 308.00 4106.00 8100 20240730 -33.83 5040 20241115 6.35 8100 -33.83 20240730 5040 6.35 20241115 8100 -33.83 20240730 5040 6.35 20241115 2.68 N 002800 500 75 억 518530 N N 0 N 00 N
5 20241121 130137 57 100.00 KOSDAQ 제약 N N N N N 5360 -10 5 -0.19 184107200 34484 35.99 5360 5440 5300 6980 3760 5370 5338.92 3.42 0 -8097 5676 5522 5416 5262 5156 5600 5340 76 1610 500 3430 10 1 15170500 813 17.40 1.31 12 0.23 308.00 4106.00 8100 20240730 -33.83 5040 20241115 6.35 8100 -33.83 20240730 5040 6.35 20241115 8100 -33.83 20240730 5040 6.35 20241115 2.68 N 002800 500 75 억 518530 N N 0 N 00 N
6 20241121 120136 57 100.00 KOSDAQ 제약 N N N N N 5330 -40 5 -0.74 160294430 30037 31.35 5360 5440 5300 6980 3760 5370 5336.56 3.42 0 -7815 5676 5522 5416 5262 5156 5600 5340 76 1610 500 3430 10 1 15170500 809 17.31 1.30 12 0.20 308.00 4106.00 8100 20240730 -34.20 5040 20241115 5.75 8100 -34.20 20240730 5040 5.75 20241115 8100 -34.20 20240730 5040 5.75 20241115 2.68 N 002800 500 75 억 518530 N N 0 N 00 N
7 20241121 110136 57 100.00 KOSDAQ 제약 N N N N N 5320 -50 5 -0.93 151220390 28334 29.57 5360 5440 5300 6980 3760 5370 5337.06 3.42 0 -7535 5676 5522 5416 5262 5156 5600 5340 76 1610 500 3430 10 1 15170500 807 17.27 1.30 12 0.19 308.00 4106.00 8100 20240730 -34.32 5040 20241115 5.56 8100 -34.32 20240730 5040 5.56 20241115 8100 -34.32 20240730 5040 5.56 20241115 2.68 N 002800 500 75 억 518530 N N 0 N 00 N
8 20241121 100137 57 100.00 KOSDAQ 제약 N N N N N 5320 -50 5 -0.93 128944780 24138 25.19 5360 5440 5310 6980 3760 5370 5341.98 3.42 0 -7503 5676 5522 5416 5262 5156 5600 5340 76 1610 500 3430 10 1 15170500 807 17.27 1.30 12 0.16 308.00 4106.00 8100 20240730 -34.32 5040 20241115 5.56 8100 -34.32 20240730 5040 5.56 20241115 8100 -34.32 20240730 5040 5.56 20241115 2.68 N 002800 500 75 억 518530 N N 0 N 00 N
9 20241121 090137 57 100.00 KOSDAQ 제약 N N N N N 5440 70 2 1.30 9144250 1703 1.78 5360 5440 5360 6980 3760 5370 5369.49 3.42 0 217 5676 5522 5416 5262 5156 5600 5340 76 1610 500 3430 10 1 15170500 825 17.66 1.32 12 0.01 308.00 4106.00 8100 20240730 -32.84 5040 20241115 7.94 8100 -32.84 20240730 5040 7.94 20241115 8100 -32.84 20240730 5040 7.94 20241115 2.68 N 002800 500 75 억 518530 N N 0 N 00 N
10 20241120 160136 57 100.00 KOSDAQ 제약 N N N N N 5370 -20 5 -0.37 515335500 95135 266.57 5330 5570 5310 7000 3780 5390 5416.99 3.47 0 -7693 5510 5450 5360 5300 5210 5480 5330 76 1610 500 3440 10 1 15170500 815 17.44 1.31 12 0.63 308.00 4106.00 8100 20240730 -33.70 5040 20241115 6.55 8100 -33.70 20240730 5040 6.55 20241115 8100 -33.70 20240730 5040 6.55 20241115 2.61 N 002800 500 75 억 526215 N N 0 N 00 N
11 20241120 150136 57 100.00 KOSDAQ 제약 N N N N N 5400 10 2 0.19 484054100 89318 250.27 5330 5570 5310 7000 3780 5390 5419.45 3.47 0 -7717 5510 5450 5360 5300 5210 5480 5330 76 1610 500 3440 10 1 15170500 819 17.53 1.32 12 0.59 308.00 4106.00 8100 20240730 -33.33 5040 20241115 7.14 8100 -33.33 20240730 5040 7.14 20241115 8100 -33.33 20240730 5040 7.14 20241115 2.61 N 002800 500 75 억 526215 N N 0 N 00 N
12 20241120 140138 57 100.00 KOSDAQ 제약 N N N N N 5410 20 2 0.37 408353680 75313 211.03 5330 5570 5310 7000 3780 5390 5422.09 3.47 0 -7125 5510 5450 5360 5300 5210 5480 5330 76 1610 500 3440 10 1 15170500 821 17.56 1.32 12 0.50 308.00 4106.00 8100 20240730 -33.21 5040 20241115 7.34 8100 -33.21 20240730 5040 7.34 20241115 8100 -33.21 20240730 5040 7.34 20241115 2.61 N 002800 500 75 억 526215 N N 0 N 00 N