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
006620/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
20241121,160217,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5080,-100,5,-1.93,410243560,80464,47.28,5180,5200,5050,6730,3630,5180,5098.26,1.80,0,-8328,5373,5276,5153,5056,4933,5325,5105,142,1550,500,3310,10,1,28464992,1446,12.24,1.23,12,0.28,415.00,4129.00,8990,20240724,-43.49,4640,20241115,9.48,8990,-43.49,20240724,4640,9.48,20241115,8990,-43.49,20240724,4640,9.48,20241115,4.22,N,006620,500,142 억,,511091,N,N,3,N,00,N
20241121,150221,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5060,-120,5,-2.32,382365040,74965,44.05,5180,5200,5050,6730,3630,5180,5100.33,1.80,0,-6410,5373,5276,5153,5056,4933,5325,5105,142,1550,500,3310,10,1,28464992,1440,12.19,1.23,12,0.26,415.00,4129.00,8990,20240724,-43.72,4640,20241115,9.05,8990,-43.72,20240724,4640,9.05,20241115,8990,-43.72,20240724,4640,9.05,20241115,4.22,N,006620,500,142 억,,511091,N,N,6,N,00,N
20241121,140221,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5070,-110,5,-2.12,323823450,63407,37.26,5180,5200,5060,6730,3630,5180,5106.78,1.80,0,-4722,5373,5276,5153,5056,4933,5325,5105,142,1550,500,3310,10,1,28464992,1443,12.22,1.23,12,0.22,415.00,4129.00,8990,20240724,-43.60,4640,20241115,9.27,8990,-43.60,20240724,4640,9.27,20241115,8990,-43.60,20240724,4640,9.27,20241115,4.22,N,006620,500,142 억,,511091,N,N,6,N,00,N
20241121,130221,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5100,-80,5,-1.54,254152870,49674,29.19,5180,5200,5060,6730,3630,5180,5116.11,1.80,0,-4487,5373,5276,5153,5056,4933,5325,5105,142,1550,500,3310,10,1,28464992,1452,12.29,1.24,12,0.17,415.00,4129.00,8990,20240724,-43.27,4640,20241115,9.91,8990,-43.27,20240724,4640,9.91,20241115,8990,-43.27,20240724,4640,9.91,20241115,4.22,N,006620,500,142 억,,511091,N,N,6,N,00,N
20241121,120219,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5080,-100,5,-1.93,231801800,45291,26.61,5180,5200,5060,6730,3630,5180,5117.72,1.80,0,-6086,5373,5276,5153,5056,4933,5325,5105,142,1550,500,3310,10,1,28464992,1446,12.24,1.23,12,0.16,415.00,4129.00,8990,20240724,-43.49,4640,20241115,9.48,8990,-43.49,20240724,4640,9.48,20241115,8990,-43.49,20240724,4640,9.48,20241115,4.22,N,006620,500,142 억,,511091,N,N,6,N,00,N
20241121,110219,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5140,-40,5,-0.77,173249750,33823,19.87,5180,5200,5060,6730,3630,5180,5121.83,1.80,0,-6267,5373,5276,5153,5056,4933,5325,5105,142,1550,500,3310,10,1,28464992,1463,12.39,1.24,12,0.12,415.00,4129.00,8990,20240724,-42.83,4640,20241115,10.78,8990,-42.83,20240724,4640,10.78,20241115,8990,-42.83,20240724,4640,10.78,20241115,4.22,N,006620,500,142 억,,511091,N,N,6,N,00,N
20241121,100219,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5130,-50,5,-0.97,136219610,26605,15.63,5180,5200,5060,6730,3630,5180,5119.53,1.80,0,-7228,5373,5276,5153,5056,4933,5325,5105,142,1550,500,3310,10,1,28464992,1460,12.36,1.24,12,0.09,415.00,4129.00,8990,20240724,-42.94,4640,20241115,10.56,8990,-42.94,20240724,4640,10.56,20241115,8990,-42.94,20240724,4640,10.56,20241115,4.22,N,006620,500,142 억,,511091,N,N,6,N,00,N
20241121,090219,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5180,0,3,0.00,9909410,1914,1.12,5180,5180,5170,6730,3630,5180,5176.95,1.80,0,-885,5373,5276,5153,5056,4933,5325,5105,142,1550,500,3310,10,1,28464992,1474,12.48,1.25,12,0.01,415.00,4129.00,8990,20240724,-42.38,4640,20241115,11.64,8990,-42.38,20240724,4640,11.64,20241115,8990,-42.38,20240724,4640,11.64,20241115,4.22,N,006620,500,142 억,,511091,N,N,6,N,00,N
20241120,160218,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5180,150,2,2.98,872273460,169274,158.58,5050,5250,5030,6530,3530,5030,5152.93,1.91,0,-32662,5136,5082,5026,4972,4916,5110,5000,142,1500,500,3210,10,1,28464992,1474,12.48,1.25,12,0.59,415.00,4129.00,8990,20240724,-42.38,4640,20241115,11.64,8990,-42.38,20240724,4640,11.64,20241115,8990,-42.38,20240724,4640,11.64,20241115,4.23,N,006620,500,142 억,,543748,N,N,6,N,00,N
20241120,150221,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5170,140,2,2.78,804481350,156119,146.25,5050,5250,5030,6530,3530,5030,5153.02,1.91,0,-29176,5136,5082,5026,4972,4916,5110,5000,142,1500,500,3210,10,1,28464992,1472,12.46,1.25,12,0.55,415.00,4129.00,8990,20240724,-42.49,4640,20241115,11.42,8990,-42.49,20240724,4640,11.42,20241115,8990,-42.49,20240724,4640,11.42,20241115,4.23,N,006620,500,142 억,,543748,N,N,8,N,00,N
20241120,140222,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5210,180,2,3.58,758809390,147310,138.00,5050,5250,5030,6530,3530,5030,5151.12,1.91,0,-28357,5136,5082,5026,4972,4916,5110,5000,142,1500,500,3210,10,1,28464992,1483,12.55,1.26,12,0.52,415.00,4129.00,8990,20240724,-42.05,4640,20241115,12.28,8990,-42.05,20240724,4640,12.28,20241115,8990,-42.05,20240724,4640,12.28,20241115,4.23,N,006620,500,142 억,,543748,N,N,8,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 160217 55 60.00 KOSDAQ 제약 N N N Y 60 N 5080 -100 5 -1.93 410243560 80464 47.28 5180 5200 5050 6730 3630 5180 5098.26 1.80 0 -8328 5373 5276 5153 5056 4933 5325 5105 142 1550 500 3310 10 1 28464992 1446 12.24 1.23 12 0.28 415.00 4129.00 8990 20240724 -43.49 4640 20241115 9.48 8990 -43.49 20240724 4640 9.48 20241115 8990 -43.49 20240724 4640 9.48 20241115 4.22 N 006620 500 142 억 511091 N N 3 N 00 N
3 20241121 150221 55 60.00 KOSDAQ 제약 N N N Y 60 N 5060 -120 5 -2.32 382365040 74965 44.05 5180 5200 5050 6730 3630 5180 5100.33 1.80 0 -6410 5373 5276 5153 5056 4933 5325 5105 142 1550 500 3310 10 1 28464992 1440 12.19 1.23 12 0.26 415.00 4129.00 8990 20240724 -43.72 4640 20241115 9.05 8990 -43.72 20240724 4640 9.05 20241115 8990 -43.72 20240724 4640 9.05 20241115 4.22 N 006620 500 142 억 511091 N N 6 N 00 N
4 20241121 140221 55 60.00 KOSDAQ 제약 N N N Y 60 N 5070 -110 5 -2.12 323823450 63407 37.26 5180 5200 5060 6730 3630 5180 5106.78 1.80 0 -4722 5373 5276 5153 5056 4933 5325 5105 142 1550 500 3310 10 1 28464992 1443 12.22 1.23 12 0.22 415.00 4129.00 8990 20240724 -43.60 4640 20241115 9.27 8990 -43.60 20240724 4640 9.27 20241115 8990 -43.60 20240724 4640 9.27 20241115 4.22 N 006620 500 142 억 511091 N N 6 N 00 N
5 20241121 130221 55 60.00 KOSDAQ 제약 N N N Y 60 N 5100 -80 5 -1.54 254152870 49674 29.19 5180 5200 5060 6730 3630 5180 5116.11 1.80 0 -4487 5373 5276 5153 5056 4933 5325 5105 142 1550 500 3310 10 1 28464992 1452 12.29 1.24 12 0.17 415.00 4129.00 8990 20240724 -43.27 4640 20241115 9.91 8990 -43.27 20240724 4640 9.91 20241115 8990 -43.27 20240724 4640 9.91 20241115 4.22 N 006620 500 142 억 511091 N N 6 N 00 N
6 20241121 120219 55 60.00 KOSDAQ 제약 N N N Y 60 N 5080 -100 5 -1.93 231801800 45291 26.61 5180 5200 5060 6730 3630 5180 5117.72 1.80 0 -6086 5373 5276 5153 5056 4933 5325 5105 142 1550 500 3310 10 1 28464992 1446 12.24 1.23 12 0.16 415.00 4129.00 8990 20240724 -43.49 4640 20241115 9.48 8990 -43.49 20240724 4640 9.48 20241115 8990 -43.49 20240724 4640 9.48 20241115 4.22 N 006620 500 142 억 511091 N N 6 N 00 N
7 20241121 110219 55 60.00 KOSDAQ 제약 N N N Y 60 N 5140 -40 5 -0.77 173249750 33823 19.87 5180 5200 5060 6730 3630 5180 5121.83 1.80 0 -6267 5373 5276 5153 5056 4933 5325 5105 142 1550 500 3310 10 1 28464992 1463 12.39 1.24 12 0.12 415.00 4129.00 8990 20240724 -42.83 4640 20241115 10.78 8990 -42.83 20240724 4640 10.78 20241115 8990 -42.83 20240724 4640 10.78 20241115 4.22 N 006620 500 142 억 511091 N N 6 N 00 N
8 20241121 100219 55 60.00 KOSDAQ 제약 N N N Y 60 N 5130 -50 5 -0.97 136219610 26605 15.63 5180 5200 5060 6730 3630 5180 5119.53 1.80 0 -7228 5373 5276 5153 5056 4933 5325 5105 142 1550 500 3310 10 1 28464992 1460 12.36 1.24 12 0.09 415.00 4129.00 8990 20240724 -42.94 4640 20241115 10.56 8990 -42.94 20240724 4640 10.56 20241115 8990 -42.94 20240724 4640 10.56 20241115 4.22 N 006620 500 142 억 511091 N N 6 N 00 N
9 20241121 090219 55 60.00 KOSDAQ 제약 N N N Y 60 N 5180 0 3 0.00 9909410 1914 1.12 5180 5180 5170 6730 3630 5180 5176.95 1.80 0 -885 5373 5276 5153 5056 4933 5325 5105 142 1550 500 3310 10 1 28464992 1474 12.48 1.25 12 0.01 415.00 4129.00 8990 20240724 -42.38 4640 20241115 11.64 8990 -42.38 20240724 4640 11.64 20241115 8990 -42.38 20240724 4640 11.64 20241115 4.22 N 006620 500 142 억 511091 N N 6 N 00 N
10 20241120 160218 55 60.00 KOSDAQ 제약 N N N Y 60 N 5180 150 2 2.98 872273460 169274 158.58 5050 5250 5030 6530 3530 5030 5152.93 1.91 0 -32662 5136 5082 5026 4972 4916 5110 5000 142 1500 500 3210 10 1 28464992 1474 12.48 1.25 12 0.59 415.00 4129.00 8990 20240724 -42.38 4640 20241115 11.64 8990 -42.38 20240724 4640 11.64 20241115 8990 -42.38 20240724 4640 11.64 20241115 4.23 N 006620 500 142 억 543748 N N 6 N 00 N
11 20241120 150221 55 60.00 KOSDAQ 제약 N N N Y 60 N 5170 140 2 2.78 804481350 156119 146.25 5050 5250 5030 6530 3530 5030 5153.02 1.91 0 -29176 5136 5082 5026 4972 4916 5110 5000 142 1500 500 3210 10 1 28464992 1472 12.46 1.25 12 0.55 415.00 4129.00 8990 20240724 -42.49 4640 20241115 11.42 8990 -42.49 20240724 4640 11.42 20241115 8990 -42.49 20240724 4640 11.42 20241115 4.23 N 006620 500 142 억 543748 N N 8 N 00 N
12 20241120 140222 55 60.00 KOSDAQ 제약 N N N Y 60 N 5210 180 2 3.58 758809390 147310 138.00 5050 5250 5030 6530 3530 5030 5151.12 1.91 0 -28357 5136 5082 5026 4972 4916 5110 5000 142 1500 500 3210 10 1 28464992 1483 12.55 1.26 12 0.52 415.00 4129.00 8990 20240724 -42.05 4640 20241115 12.28 8990 -42.05 20240724 4640 12.28 20241115 8990 -42.05 20240724 4640 12.28 20241115 4.23 N 006620 500 142 억 543748 N N 8 N 00 N