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
018620/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
20241121,160326,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,948,-1,5,-0.11,18477982,19585,56.99,949,959,935,1233,665,949,943.48,1.70,0,-6328,967,958,950,941,933,954,937,144,284,500,660,1,1,28889293,274,-23.12,0.82,12,0.07,-41.00,1161.00,1320,20231207,-28.18,898,20241114,5.57,1259,-24.70,20240110,898,5.57,20241114,1320,-28.18,20231207,898,5.57,20241114,1.08,N,018620,500,144 억,,490751,N,N,0,N,00,N
20241121,150332,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,943,-6,5,-0.63,10560760,11182,32.54,949,959,938,1233,665,949,944.44,1.70,0,-4034,967,958,950,941,933,954,937,144,284,500,660,1,1,28889293,272,-23.00,0.81,12,0.04,-41.00,1161.00,1320,20231207,-28.56,898,20241114,5.01,1259,-25.10,20240110,898,5.01,20241114,1320,-28.56,20231207,898,5.01,20241114,1.08,N,018620,500,144 억,,490751,N,N,0,N,00,N
20241121,140332,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,951,2,2,0.21,8083745,8566,24.93,949,959,938,1233,665,949,943.70,1.70,0,-3218,967,958,950,941,933,954,937,144,284,500,660,1,1,28889293,275,-23.20,0.82,12,0.03,-41.00,1161.00,1320,20231207,-27.95,898,20241114,5.90,1259,-24.46,20240110,898,5.90,20241114,1320,-27.95,20231207,898,5.90,20241114,1.08,N,018620,500,144 억,,490751,N,N,0,N,00,N
20241121,130330,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,949,0,3,0.00,7872147,8343,24.28,949,959,938,1233,665,949,943.56,1.70,0,-3108,967,958,950,941,933,954,937,144,284,500,660,1,1,28889293,274,-23.15,0.82,12,0.03,-41.00,1161.00,1320,20231207,-28.11,898,20241114,5.68,1259,-24.62,20240110,898,5.68,20241114,1320,-28.11,20231207,898,5.68,20241114,1.08,N,018620,500,144 억,,490751,N,N,0,N,00,N
20241121,120329,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,949,0,3,0.00,6153419,6523,18.98,949,959,938,1233,665,949,943.34,1.70,0,-2667,967,958,950,941,933,954,937,144,284,500,660,1,1,28889293,274,-23.15,0.82,12,0.02,-41.00,1161.00,1320,20231207,-28.11,898,20241114,5.68,1259,-24.62,20240110,898,5.68,20241114,1320,-28.11,20231207,898,5.68,20241114,1.08,N,018620,500,144 억,,490751,N,N,0,N,00,N
20241121,110329,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,954,5,2,0.53,5705830,6054,17.62,949,954,938,1233,665,949,942.49,1.70,0,-2433,967,958,950,941,933,954,937,144,284,500,660,1,1,28889293,276,-23.27,0.82,12,0.02,-41.00,1161.00,1320,20231207,-27.73,898,20241114,6.24,1259,-24.23,20240110,898,6.24,20241114,1320,-27.73,20231207,898,6.24,20241114,1.08,N,018620,500,144 억,,490751,N,N,0,N,00,N
20241121,100331,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,948,-1,5,-0.11,3833440,4079,11.87,949,949,938,1233,665,949,939.80,1.70,0,-540,967,958,950,941,933,954,937,144,284,500,660,1,1,28889293,274,-23.12,0.82,12,0.01,-41.00,1161.00,1320,20231207,-28.18,898,20241114,5.57,1259,-24.70,20240110,898,5.57,20241114,1320,-28.18,20231207,898,5.57,20241114,1.08,N,018620,500,144 억,,490751,N,N,0,N,00,N
20241121,090329,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,949,0,3,0.00,501072,528,1.54,949,949,949,1233,665,949,949.00,1.70,0,-528,967,958,950,941,933,954,937,144,284,500,660,1,1,28889293,274,-23.15,0.82,12,0.00,-41.00,1161.00,1320,20231207,-28.11,898,20241114,5.68,1259,-24.62,20240110,898,5.68,20241114,1320,-28.11,20231207,898,5.68,20241114,1.08,N,018620,500,144 억,,490751,N,N,0,N,00,N
20241120,160327,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,949,-2,5,-0.21,32692533,34364,32.22,951,959,942,1236,666,951,951.36,1.72,0,-5700,978,964,937,923,896,971,930,144,285,500,660,1,1,28889293,274,-23.15,0.82,12,0.12,-41.00,1161.00,1338,20231113,-29.07,898,20241114,5.68,1259,-24.62,20240110,898,5.68,20241114,1320,-28.11,20231207,898,5.68,20241114,1.12,N,018620,500,144 억,,496451,N,N,0,N,00,N
20241120,150332,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,950,-1,5,-0.11,28470303,29920,28.05,951,959,942,1236,666,951,951.55,1.72,0,-5002,978,964,937,923,896,971,930,144,285,500,660,1,1,28889293,274,-23.17,0.82,12,0.10,-41.00,1161.00,1338,20231113,-29.00,898,20241114,5.79,1259,-24.54,20240110,898,5.79,20241114,1320,-28.03,20231207,898,5.79,20241114,1.12,N,018620,500,144 억,,496451,N,N,0,N,00,N
20241120,140332,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,953,2,2,0.21,22924591,24095,22.59,951,959,942,1236,666,951,951.43,1.72,0,-4043,978,964,937,923,896,971,930,144,285,500,660,1,1,28889293,275,-23.24,0.82,12,0.08,-41.00,1161.00,1338,20231113,-28.77,898,20241114,6.12,1259,-24.31,20240110,898,6.12,20241114,1320,-27.80,20231207,898,6.12,20241114,1.12,N,018620,500,144 억,,496451,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 160326 57 100.00 KOSDAQ 제약 N N N N N 948 -1 5 -0.11 18477982 19585 56.99 949 959 935 1233 665 949 943.48 1.70 0 -6328 967 958 950 941 933 954 937 144 284 500 660 1 1 28889293 274 -23.12 0.82 12 0.07 -41.00 1161.00 1320 20231207 -28.18 898 20241114 5.57 1259 -24.70 20240110 898 5.57 20241114 1320 -28.18 20231207 898 5.57 20241114 1.08 N 018620 500 144 억 490751 N N 0 N 00 N
3 20241121 150332 57 100.00 KOSDAQ 제약 N N N N N 943 -6 5 -0.63 10560760 11182 32.54 949 959 938 1233 665 949 944.44 1.70 0 -4034 967 958 950 941 933 954 937 144 284 500 660 1 1 28889293 272 -23.00 0.81 12 0.04 -41.00 1161.00 1320 20231207 -28.56 898 20241114 5.01 1259 -25.10 20240110 898 5.01 20241114 1320 -28.56 20231207 898 5.01 20241114 1.08 N 018620 500 144 억 490751 N N 0 N 00 N
4 20241121 140332 57 100.00 KOSDAQ 제약 N N N N N 951 2 2 0.21 8083745 8566 24.93 949 959 938 1233 665 949 943.70 1.70 0 -3218 967 958 950 941 933 954 937 144 284 500 660 1 1 28889293 275 -23.20 0.82 12 0.03 -41.00 1161.00 1320 20231207 -27.95 898 20241114 5.90 1259 -24.46 20240110 898 5.90 20241114 1320 -27.95 20231207 898 5.90 20241114 1.08 N 018620 500 144 억 490751 N N 0 N 00 N
5 20241121 130330 57 100.00 KOSDAQ 제약 N N N N N 949 0 3 0.00 7872147 8343 24.28 949 959 938 1233 665 949 943.56 1.70 0 -3108 967 958 950 941 933 954 937 144 284 500 660 1 1 28889293 274 -23.15 0.82 12 0.03 -41.00 1161.00 1320 20231207 -28.11 898 20241114 5.68 1259 -24.62 20240110 898 5.68 20241114 1320 -28.11 20231207 898 5.68 20241114 1.08 N 018620 500 144 억 490751 N N 0 N 00 N
6 20241121 120329 57 100.00 KOSDAQ 제약 N N N N N 949 0 3 0.00 6153419 6523 18.98 949 959 938 1233 665 949 943.34 1.70 0 -2667 967 958 950 941 933 954 937 144 284 500 660 1 1 28889293 274 -23.15 0.82 12 0.02 -41.00 1161.00 1320 20231207 -28.11 898 20241114 5.68 1259 -24.62 20240110 898 5.68 20241114 1320 -28.11 20231207 898 5.68 20241114 1.08 N 018620 500 144 억 490751 N N 0 N 00 N
7 20241121 110329 57 100.00 KOSDAQ 제약 N N N N N 954 5 2 0.53 5705830 6054 17.62 949 954 938 1233 665 949 942.49 1.70 0 -2433 967 958 950 941 933 954 937 144 284 500 660 1 1 28889293 276 -23.27 0.82 12 0.02 -41.00 1161.00 1320 20231207 -27.73 898 20241114 6.24 1259 -24.23 20240110 898 6.24 20241114 1320 -27.73 20231207 898 6.24 20241114 1.08 N 018620 500 144 억 490751 N N 0 N 00 N
8 20241121 100331 57 100.00 KOSDAQ 제약 N N N N N 948 -1 5 -0.11 3833440 4079 11.87 949 949 938 1233 665 949 939.80 1.70 0 -540 967 958 950 941 933 954 937 144 284 500 660 1 1 28889293 274 -23.12 0.82 12 0.01 -41.00 1161.00 1320 20231207 -28.18 898 20241114 5.57 1259 -24.70 20240110 898 5.57 20241114 1320 -28.18 20231207 898 5.57 20241114 1.08 N 018620 500 144 억 490751 N N 0 N 00 N
9 20241121 090329 57 100.00 KOSDAQ 제약 N N N N N 949 0 3 0.00 501072 528 1.54 949 949 949 1233 665 949 949.00 1.70 0 -528 967 958 950 941 933 954 937 144 284 500 660 1 1 28889293 274 -23.15 0.82 12 0.00 -41.00 1161.00 1320 20231207 -28.11 898 20241114 5.68 1259 -24.62 20240110 898 5.68 20241114 1320 -28.11 20231207 898 5.68 20241114 1.08 N 018620 500 144 억 490751 N N 0 N 00 N
10 20241120 160327 57 100.00 KOSDAQ 제약 N N N N N 949 -2 5 -0.21 32692533 34364 32.22 951 959 942 1236 666 951 951.36 1.72 0 -5700 978 964 937 923 896 971 930 144 285 500 660 1 1 28889293 274 -23.15 0.82 12 0.12 -41.00 1161.00 1338 20231113 -29.07 898 20241114 5.68 1259 -24.62 20240110 898 5.68 20241114 1320 -28.11 20231207 898 5.68 20241114 1.12 N 018620 500 144 억 496451 N N 0 N 00 N
11 20241120 150332 57 100.00 KOSDAQ 제약 N N N N N 950 -1 5 -0.11 28470303 29920 28.05 951 959 942 1236 666 951 951.55 1.72 0 -5002 978 964 937 923 896 971 930 144 285 500 660 1 1 28889293 274 -23.17 0.82 12 0.10 -41.00 1161.00 1338 20231113 -29.00 898 20241114 5.79 1259 -24.54 20240110 898 5.79 20241114 1320 -28.03 20231207 898 5.79 20241114 1.12 N 018620 500 144 억 496451 N N 0 N 00 N
12 20241120 140332 57 100.00 KOSDAQ 제약 N N N N N 953 2 2 0.21 22924591 24095 22.59 951 959 942 1236 666 951 951.43 1.72 0 -4043 978 964 937 923 896 971 930 144 285 500 660 1 1 28889293 275 -23.24 0.82 12 0.08 -41.00 1161.00 1338 20231113 -28.77 898 20241114 6.12 1259 -24.31 20240110 898 6.12 20241114 1320 -27.80 20231207 898 6.12 20241114 1.12 N 018620 500 144 억 496451 N N 0 N 00 N