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
041910/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
20241121,160450,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5460,-90,5,-1.62,66452920,12135,65.45,5550,5580,5430,7210,3890,5550,5476.28,1.43,0,-3892,5703,5626,5493,5416,5283,5665,5455,68,1660,500,3440,10,1,13501607,737,17.01,0.55,12,0.09,321.00,9876.00,12300,20240509,-55.61,5010,20241115,8.98,12300,-55.61,20240509,5010,8.98,20241115,12300,-55.61,20240509,5010,8.98,20241115,3.63,N,041910,500,67 억,,193140,N,N,4,N,00,N
20241121,150459,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5460,-90,5,-1.62,60918910,11122,59.99,5550,5580,5430,7210,3890,5550,5477.33,1.43,0,-3876,5703,5626,5493,5416,5283,5665,5455,68,1660,500,3440,10,1,13501607,737,17.01,0.55,12,0.08,321.00,9876.00,12300,20240509,-55.61,5010,20241115,8.98,12300,-55.61,20240509,5010,8.98,20241115,12300,-55.61,20240509,5010,8.98,20241115,3.63,N,041910,500,67 억,,193140,N,N,4,N,00,N
20241121,140458,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5470,-80,5,-1.44,46792340,8537,46.04,5550,5580,5430,7210,3890,5550,5481.12,1.43,0,-3543,5703,5626,5493,5416,5283,5665,5455,68,1660,500,3440,10,1,13501607,739,17.04,0.55,12,0.06,321.00,9876.00,12300,20240509,-55.53,5010,20241115,9.18,12300,-55.53,20240509,5010,9.18,20241115,12300,-55.53,20240509,5010,9.18,20241115,3.63,N,041910,500,67 억,,193140,N,N,4,N,00,N
20241121,130454,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5470,-80,5,-1.44,39424030,7190,38.78,5550,5580,5430,7210,3890,5550,5483.18,1.43,0,-3731,5703,5626,5493,5416,5283,5665,5455,68,1660,500,3440,10,1,13501607,739,17.04,0.55,12,0.05,321.00,9876.00,12300,20240509,-55.53,5010,20241115,9.18,12300,-55.53,20240509,5010,9.18,20241115,12300,-55.53,20240509,5010,9.18,20241115,3.63,N,041910,500,67 억,,193140,N,N,4,N,00,N
20241121,120454,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5480,-70,5,-1.26,39067970,7125,38.43,5550,5580,5430,7210,3890,5550,5483.22,1.43,0,-3731,5703,5626,5493,5416,5283,5665,5455,68,1660,500,3440,10,1,13501607,740,17.07,0.55,12,0.05,321.00,9876.00,12300,20240509,-55.45,5010,20241115,9.38,12300,-55.45,20240509,5010,9.38,20241115,12300,-55.45,20240509,5010,9.38,20241115,3.63,N,041910,500,67 억,,193140,N,N,4,N,00,N
20241121,110453,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5470,-80,5,-1.44,38034140,6936,37.41,5550,5580,5430,7210,3890,5550,5483.58,1.43,0,-3728,5703,5626,5493,5416,5283,5665,5455,68,1660,500,3440,10,1,13501607,739,17.04,0.55,12,0.05,321.00,9876.00,12300,20240509,-55.53,5010,20241115,9.18,12300,-55.53,20240509,5010,9.18,20241115,12300,-55.53,20240509,5010,9.18,20241115,3.63,N,041910,500,67 억,,193140,N,N,4,N,00,N
20241121,100458,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5490,-60,5,-1.08,34057210,6209,33.49,5550,5580,5430,7210,3890,5550,5485.14,1.43,0,-3700,5703,5626,5493,5416,5283,5665,5455,68,1660,500,3440,10,1,13501607,741,17.10,0.56,12,0.05,321.00,9876.00,12300,20240509,-55.37,5010,20241115,9.58,12300,-55.37,20240509,5010,9.58,20241115,12300,-55.37,20240509,5010,9.58,20241115,3.63,N,041910,500,67 억,,193140,N,N,4,N,00,N
20241121,090456,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5550,0,3,0.00,619950,112,0.60,5550,5550,5520,7210,3890,5550,5535.27,1.43,0,-78,5703,5626,5493,5416,5283,5665,5455,68,1660,500,3440,10,1,13501607,749,17.29,0.56,12,0.00,321.00,9876.00,12300,20240509,-54.88,5010,20241115,10.78,12300,-54.88,20240509,5010,10.78,20241115,12300,-54.88,20240509,5010,10.78,20241115,3.63,N,041910,500,67 억,,193140,N,N,4,N,00,N
20241120,160452,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5550,40,2,0.73,100940020,18538,161.52,5510,5570,5360,7160,3860,5510,5445.03,1.44,0,-694,5656,5582,5496,5422,5336,5620,5460,68,1650,500,3410,10,1,13501607,749,17.29,0.56,12,0.14,321.00,9876.00,12300,20240509,-54.88,5010,20241115,10.78,12300,-54.88,20240509,5010,10.78,20241115,12300,-54.88,20240509,5010,10.78,20241115,3.62,N,041910,500,67 억,,193834,N,N,4,N,00,N
20241120,150501,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5500,-10,5,-0.18,96031960,17648,153.77,5510,5570,5360,7160,3860,5510,5441.52,1.44,0,-463,5656,5582,5496,5422,5336,5620,5460,68,1650,500,3410,10,1,13501607,743,17.13,0.56,12,0.13,321.00,9876.00,12300,20240509,-55.28,5010,20241115,9.78,12300,-55.28,20240509,5010,9.78,20241115,12300,-55.28,20240509,5010,9.78,20241115,3.62,N,041910,500,67 억,,193834,N,N,0,N,00,N
20241120,140459,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5490,-20,5,-0.36,65296340,12070,105.17,5510,5510,5360,7160,3860,5510,5409.80,1.44,0,-192,5656,5582,5496,5422,5336,5620,5460,68,1650,500,3410,10,1,13501607,741,17.10,0.56,12,0.09,321.00,9876.00,12300,20240509,-55.37,5010,20241115,9.58,12300,-55.37,20240509,5010,9.58,20241115,12300,-55.37,20240509,5010,9.58,20241115,3.62,N,041910,500,67 억,,193834,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 160450 57 100.00 KOSDAQ 제약 N N N N N 5460 -90 5 -1.62 66452920 12135 65.45 5550 5580 5430 7210 3890 5550 5476.28 1.43 0 -3892 5703 5626 5493 5416 5283 5665 5455 68 1660 500 3440 10 1 13501607 737 17.01 0.55 12 0.09 321.00 9876.00 12300 20240509 -55.61 5010 20241115 8.98 12300 -55.61 20240509 5010 8.98 20241115 12300 -55.61 20240509 5010 8.98 20241115 3.63 N 041910 500 67 억 193140 N N 4 N 00 N
3 20241121 150459 57 100.00 KOSDAQ 제약 N N N N N 5460 -90 5 -1.62 60918910 11122 59.99 5550 5580 5430 7210 3890 5550 5477.33 1.43 0 -3876 5703 5626 5493 5416 5283 5665 5455 68 1660 500 3440 10 1 13501607 737 17.01 0.55 12 0.08 321.00 9876.00 12300 20240509 -55.61 5010 20241115 8.98 12300 -55.61 20240509 5010 8.98 20241115 12300 -55.61 20240509 5010 8.98 20241115 3.63 N 041910 500 67 억 193140 N N 4 N 00 N
4 20241121 140458 57 100.00 KOSDAQ 제약 N N N N N 5470 -80 5 -1.44 46792340 8537 46.04 5550 5580 5430 7210 3890 5550 5481.12 1.43 0 -3543 5703 5626 5493 5416 5283 5665 5455 68 1660 500 3440 10 1 13501607 739 17.04 0.55 12 0.06 321.00 9876.00 12300 20240509 -55.53 5010 20241115 9.18 12300 -55.53 20240509 5010 9.18 20241115 12300 -55.53 20240509 5010 9.18 20241115 3.63 N 041910 500 67 억 193140 N N 4 N 00 N
5 20241121 130454 57 100.00 KOSDAQ 제약 N N N N N 5470 -80 5 -1.44 39424030 7190 38.78 5550 5580 5430 7210 3890 5550 5483.18 1.43 0 -3731 5703 5626 5493 5416 5283 5665 5455 68 1660 500 3440 10 1 13501607 739 17.04 0.55 12 0.05 321.00 9876.00 12300 20240509 -55.53 5010 20241115 9.18 12300 -55.53 20240509 5010 9.18 20241115 12300 -55.53 20240509 5010 9.18 20241115 3.63 N 041910 500 67 억 193140 N N 4 N 00 N
6 20241121 120454 57 100.00 KOSDAQ 제약 N N N N N 5480 -70 5 -1.26 39067970 7125 38.43 5550 5580 5430 7210 3890 5550 5483.22 1.43 0 -3731 5703 5626 5493 5416 5283 5665 5455 68 1660 500 3440 10 1 13501607 740 17.07 0.55 12 0.05 321.00 9876.00 12300 20240509 -55.45 5010 20241115 9.38 12300 -55.45 20240509 5010 9.38 20241115 12300 -55.45 20240509 5010 9.38 20241115 3.63 N 041910 500 67 억 193140 N N 4 N 00 N
7 20241121 110453 57 100.00 KOSDAQ 제약 N N N N N 5470 -80 5 -1.44 38034140 6936 37.41 5550 5580 5430 7210 3890 5550 5483.58 1.43 0 -3728 5703 5626 5493 5416 5283 5665 5455 68 1660 500 3440 10 1 13501607 739 17.04 0.55 12 0.05 321.00 9876.00 12300 20240509 -55.53 5010 20241115 9.18 12300 -55.53 20240509 5010 9.18 20241115 12300 -55.53 20240509 5010 9.18 20241115 3.63 N 041910 500 67 억 193140 N N 4 N 00 N
8 20241121 100458 57 100.00 KOSDAQ 제약 N N N N N 5490 -60 5 -1.08 34057210 6209 33.49 5550 5580 5430 7210 3890 5550 5485.14 1.43 0 -3700 5703 5626 5493 5416 5283 5665 5455 68 1660 500 3440 10 1 13501607 741 17.10 0.56 12 0.05 321.00 9876.00 12300 20240509 -55.37 5010 20241115 9.58 12300 -55.37 20240509 5010 9.58 20241115 12300 -55.37 20240509 5010 9.58 20241115 3.63 N 041910 500 67 억 193140 N N 4 N 00 N
9 20241121 090456 57 100.00 KOSDAQ 제약 N N N N N 5550 0 3 0.00 619950 112 0.60 5550 5550 5520 7210 3890 5550 5535.27 1.43 0 -78 5703 5626 5493 5416 5283 5665 5455 68 1660 500 3440 10 1 13501607 749 17.29 0.56 12 0.00 321.00 9876.00 12300 20240509 -54.88 5010 20241115 10.78 12300 -54.88 20240509 5010 10.78 20241115 12300 -54.88 20240509 5010 10.78 20241115 3.63 N 041910 500 67 억 193140 N N 4 N 00 N
10 20241120 160452 57 100.00 KOSDAQ 제약 N N N N N 5550 40 2 0.73 100940020 18538 161.52 5510 5570 5360 7160 3860 5510 5445.03 1.44 0 -694 5656 5582 5496 5422 5336 5620 5460 68 1650 500 3410 10 1 13501607 749 17.29 0.56 12 0.14 321.00 9876.00 12300 20240509 -54.88 5010 20241115 10.78 12300 -54.88 20240509 5010 10.78 20241115 12300 -54.88 20240509 5010 10.78 20241115 3.62 N 041910 500 67 억 193834 N N 4 N 00 N
11 20241120 150501 57 100.00 KOSDAQ 제약 N N N N N 5500 -10 5 -0.18 96031960 17648 153.77 5510 5570 5360 7160 3860 5510 5441.52 1.44 0 -463 5656 5582 5496 5422 5336 5620 5460 68 1650 500 3410 10 1 13501607 743 17.13 0.56 12 0.13 321.00 9876.00 12300 20240509 -55.28 5010 20241115 9.78 12300 -55.28 20240509 5010 9.78 20241115 12300 -55.28 20240509 5010 9.78 20241115 3.62 N 041910 500 67 억 193834 N N 0 N 00 N
12 20241120 140459 57 100.00 KOSDAQ 제약 N N N N N 5490 -20 5 -0.36 65296340 12070 105.17 5510 5510 5360 7160 3860 5510 5409.80 1.44 0 -192 5656 5582 5496 5422 5336 5620 5460 68 1650 500 3410 10 1 13501607 741 17.10 0.56 12 0.09 321.00 9876.00 12300 20240509 -55.37 5010 20241115 9.58 12300 -55.37 20240509 5010 9.58 20241115 12300 -55.37 20240509 5010 9.58 20241115 3.62 N 041910 500 67 억 193834 N N 0 N 00 N