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
042520/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
20241121,160453,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7780,110,2,1.43,190377100,24219,120.86,7670,8130,7620,9970,5370,7670,7860.66,1.10,0,-6679,8143,7906,7553,7316,6963,8025,7435,68,2300,500,5360,10,1,13526367,1052,-4.09,1.72,09,0.18,-1902.00,4536.00,16600,20240319,-53.13,6500,20241115,19.69,16600,-53.13,20240319,6500,19.69,20241115,16600,-53.13,20240319,6500,19.69,20241115,0.12,N,042520,500,67 억,,149287,N,N,1,N,00,N
20241121,150502,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7780,110,2,1.43,182840330,23237,115.96,7670,8130,7630,9970,5370,7670,7868.50,1.10,0,-6688,8143,7906,7553,7316,6963,8025,7435,68,2300,500,5360,10,1,13526367,1052,-4.09,1.72,09,0.17,-1902.00,4536.00,16600,20240319,-53.13,6500,20241115,19.69,16600,-53.13,20240319,6500,19.69,20241115,16600,-53.13,20240319,6500,19.69,20241115,0.12,N,042520,500,67 억,,149287,N,N,1,N,00,N
20241121,140501,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7640,-30,5,-0.39,160613400,20362,101.61,7670,8130,7630,9970,5370,7670,7887.90,1.10,0,-6526,8143,7906,7553,7316,6963,8025,7435,68,2300,500,5360,10,1,13526367,1033,-4.02,1.68,09,0.15,-1902.00,4536.00,16600,20240319,-53.98,6500,20241115,17.54,16600,-53.98,20240319,6500,17.54,20241115,16600,-53.98,20240319,6500,17.54,20241115,0.12,N,042520,500,67 억,,149287,N,N,1,N,00,N
20241121,130457,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7780,110,2,1.43,142337960,17989,89.77,7670,8130,7630,9970,5370,7670,7912.50,1.10,0,-5194,8143,7906,7553,7316,6963,8025,7435,68,2300,500,5360,10,1,13526367,1052,-4.09,1.72,09,0.13,-1902.00,4536.00,16600,20240319,-53.13,6500,20241115,19.69,16600,-53.13,20240319,6500,19.69,20241115,16600,-53.13,20240319,6500,19.69,20241115,0.12,N,042520,500,67 억,,149287,N,N,1,N,00,N
20241121,120457,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7770,100,2,1.30,136938580,17295,86.31,7670,8130,7630,9970,5370,7670,7917.81,1.10,0,-5278,8143,7906,7553,7316,6963,8025,7435,68,2300,500,5360,10,1,13526367,1051,-4.09,1.71,09,0.13,-1902.00,4536.00,16600,20240319,-53.19,6500,20241115,19.54,16600,-53.19,20240319,6500,19.54,20241115,16600,-53.19,20240319,6500,19.54,20241115,0.12,N,042520,500,67 억,,149287,N,N,1,N,00,N
20241121,110456,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7900,230,2,3.00,112502840,14184,70.78,7670,8130,7630,9970,5370,7670,7931.67,1.10,0,-4260,8143,7906,7553,7316,6963,8025,7435,68,2300,500,5360,10,1,13526367,1069,-4.15,1.74,09,0.10,-1902.00,4536.00,16600,20240319,-52.41,6500,20241115,21.54,16600,-52.41,20240319,6500,21.54,20241115,16600,-52.41,20240319,6500,21.54,20241115,0.12,N,042520,500,67 억,,149287,N,N,1,N,00,N
20241121,100501,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8010,340,2,4.43,79421950,10041,50.11,7670,8130,7630,9970,5370,7670,7909.76,1.10,0,-2256,8143,7906,7553,7316,6963,8025,7435,68,2300,500,5360,10,1,13526367,1083,-4.21,1.77,09,0.07,-1902.00,4536.00,16600,20240319,-51.75,6500,20241115,23.23,16600,-51.75,20240319,6500,23.23,20241115,16600,-51.75,20240319,6500,23.23,20241115,0.12,N,042520,500,67 억,,149287,N,N,1,N,00,N
20241121,090500,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7710,40,2,0.52,5052300,654,3.26,7670,7900,7630,9970,5370,7670,7725.23,1.10,0,-221,8143,7906,7553,7316,6963,8025,7435,68,2300,500,5360,10,1,13526367,1043,-4.05,1.70,09,0.00,-1902.00,4536.00,16600,20240319,-53.55,6500,20241115,18.62,16600,-53.55,20240319,6500,18.62,20241115,16600,-53.55,20240319,6500,18.62,20241115,0.12,N,042520,500,67 억,,149287,N,N,1,N,00,N
20241120,160455,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7670,340,2,4.64,151343780,20016,290.17,7330,7790,7200,9520,5140,7330,7561.14,1.07,0,5045,7616,7472,7296,7152,6976,7545,7225,68,2190,500,5130,10,1,13526367,1037,-4.03,1.69,09,0.15,-1902.00,4536.00,16600,20240319,-53.80,6500,20241115,18.00,16600,-53.80,20240319,6500,18.00,20241115,16600,-53.80,20240319,6500,18.00,20241115,0.12,N,042520,500,67 억,,144632,N,N,1,N,00,N
20241120,150504,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7690,360,2,4.91,147938950,19572,283.73,7330,7790,7200,9520,5140,7330,7558.70,1.07,0,5054,7616,7472,7296,7152,6976,7545,7225,68,2190,500,5130,10,1,13526367,1040,-4.04,1.70,09,0.14,-1902.00,4536.00,16600,20240319,-53.67,6500,20241115,18.31,16600,-53.67,20240319,6500,18.31,20241115,16600,-53.67,20240319,6500,18.31,20241115,0.12,N,042520,500,67 억,,144632,N,N,2,N,00,N
20241120,140502,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7660,330,2,4.50,103491200,13808,200.17,7330,7690,7200,9520,5140,7330,7495.02,1.07,0,1321,7616,7472,7296,7152,6976,7545,7225,68,2190,500,5130,10,1,13526367,1036,-4.03,1.69,09,0.10,-1902.00,4536.00,16600,20240319,-53.86,6500,20241115,17.85,16600,-53.86,20240319,6500,17.85,20241115,16600,-53.86,20240319,6500,17.85,20241115,0.12,N,042520,500,67 억,,144632,N,N,2,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 160453 57 100.00 KOSDAQ 제약 N N N N N 7780 110 2 1.43 190377100 24219 120.86 7670 8130 7620 9970 5370 7670 7860.66 1.10 0 -6679 8143 7906 7553 7316 6963 8025 7435 68 2300 500 5360 10 1 13526367 1052 -4.09 1.72 09 0.18 -1902.00 4536.00 16600 20240319 -53.13 6500 20241115 19.69 16600 -53.13 20240319 6500 19.69 20241115 16600 -53.13 20240319 6500 19.69 20241115 0.12 N 042520 500 67 억 149287 N N 1 N 00 N
3 20241121 150502 57 100.00 KOSDAQ 제약 N N N N N 7780 110 2 1.43 182840330 23237 115.96 7670 8130 7630 9970 5370 7670 7868.50 1.10 0 -6688 8143 7906 7553 7316 6963 8025 7435 68 2300 500 5360 10 1 13526367 1052 -4.09 1.72 09 0.17 -1902.00 4536.00 16600 20240319 -53.13 6500 20241115 19.69 16600 -53.13 20240319 6500 19.69 20241115 16600 -53.13 20240319 6500 19.69 20241115 0.12 N 042520 500 67 억 149287 N N 1 N 00 N
4 20241121 140501 57 100.00 KOSDAQ 제약 N N N N N 7640 -30 5 -0.39 160613400 20362 101.61 7670 8130 7630 9970 5370 7670 7887.90 1.10 0 -6526 8143 7906 7553 7316 6963 8025 7435 68 2300 500 5360 10 1 13526367 1033 -4.02 1.68 09 0.15 -1902.00 4536.00 16600 20240319 -53.98 6500 20241115 17.54 16600 -53.98 20240319 6500 17.54 20241115 16600 -53.98 20240319 6500 17.54 20241115 0.12 N 042520 500 67 억 149287 N N 1 N 00 N
5 20241121 130457 57 100.00 KOSDAQ 제약 N N N N N 7780 110 2 1.43 142337960 17989 89.77 7670 8130 7630 9970 5370 7670 7912.50 1.10 0 -5194 8143 7906 7553 7316 6963 8025 7435 68 2300 500 5360 10 1 13526367 1052 -4.09 1.72 09 0.13 -1902.00 4536.00 16600 20240319 -53.13 6500 20241115 19.69 16600 -53.13 20240319 6500 19.69 20241115 16600 -53.13 20240319 6500 19.69 20241115 0.12 N 042520 500 67 억 149287 N N 1 N 00 N
6 20241121 120457 57 100.00 KOSDAQ 제약 N N N N N 7770 100 2 1.30 136938580 17295 86.31 7670 8130 7630 9970 5370 7670 7917.81 1.10 0 -5278 8143 7906 7553 7316 6963 8025 7435 68 2300 500 5360 10 1 13526367 1051 -4.09 1.71 09 0.13 -1902.00 4536.00 16600 20240319 -53.19 6500 20241115 19.54 16600 -53.19 20240319 6500 19.54 20241115 16600 -53.19 20240319 6500 19.54 20241115 0.12 N 042520 500 67 억 149287 N N 1 N 00 N
7 20241121 110456 57 100.00 KOSDAQ 제약 N N N N N 7900 230 2 3.00 112502840 14184 70.78 7670 8130 7630 9970 5370 7670 7931.67 1.10 0 -4260 8143 7906 7553 7316 6963 8025 7435 68 2300 500 5360 10 1 13526367 1069 -4.15 1.74 09 0.10 -1902.00 4536.00 16600 20240319 -52.41 6500 20241115 21.54 16600 -52.41 20240319 6500 21.54 20241115 16600 -52.41 20240319 6500 21.54 20241115 0.12 N 042520 500 67 억 149287 N N 1 N 00 N
8 20241121 100501 57 100.00 KOSDAQ 제약 N N N N N 8010 340 2 4.43 79421950 10041 50.11 7670 8130 7630 9970 5370 7670 7909.76 1.10 0 -2256 8143 7906 7553 7316 6963 8025 7435 68 2300 500 5360 10 1 13526367 1083 -4.21 1.77 09 0.07 -1902.00 4536.00 16600 20240319 -51.75 6500 20241115 23.23 16600 -51.75 20240319 6500 23.23 20241115 16600 -51.75 20240319 6500 23.23 20241115 0.12 N 042520 500 67 억 149287 N N 1 N 00 N
9 20241121 090500 57 100.00 KOSDAQ 제약 N N N N N 7710 40 2 0.52 5052300 654 3.26 7670 7900 7630 9970 5370 7670 7725.23 1.10 0 -221 8143 7906 7553 7316 6963 8025 7435 68 2300 500 5360 10 1 13526367 1043 -4.05 1.70 09 0.00 -1902.00 4536.00 16600 20240319 -53.55 6500 20241115 18.62 16600 -53.55 20240319 6500 18.62 20241115 16600 -53.55 20240319 6500 18.62 20241115 0.12 N 042520 500 67 억 149287 N N 1 N 00 N
10 20241120 160455 57 100.00 KOSDAQ 제약 N N N N N 7670 340 2 4.64 151343780 20016 290.17 7330 7790 7200 9520 5140 7330 7561.14 1.07 0 5045 7616 7472 7296 7152 6976 7545 7225 68 2190 500 5130 10 1 13526367 1037 -4.03 1.69 09 0.15 -1902.00 4536.00 16600 20240319 -53.80 6500 20241115 18.00 16600 -53.80 20240319 6500 18.00 20241115 16600 -53.80 20240319 6500 18.00 20241115 0.12 N 042520 500 67 억 144632 N N 1 N 00 N
11 20241120 150504 57 100.00 KOSDAQ 제약 N N N N N 7690 360 2 4.91 147938950 19572 283.73 7330 7790 7200 9520 5140 7330 7558.70 1.07 0 5054 7616 7472 7296 7152 6976 7545 7225 68 2190 500 5130 10 1 13526367 1040 -4.04 1.70 09 0.14 -1902.00 4536.00 16600 20240319 -53.67 6500 20241115 18.31 16600 -53.67 20240319 6500 18.31 20241115 16600 -53.67 20240319 6500 18.31 20241115 0.12 N 042520 500 67 억 144632 N N 2 N 00 N
12 20241120 140502 57 100.00 KOSDAQ 제약 N N N N N 7660 330 2 4.50 103491200 13808 200.17 7330 7690 7200 9520 5140 7330 7495.02 1.07 0 1321 7616 7472 7296 7152 6976 7545 7225 68 2190 500 5130 10 1 13526367 1036 -4.03 1.69 09 0.10 -1902.00 4536.00 16600 20240319 -53.86 6500 20241115 17.85 16600 -53.86 20240319 6500 17.85 20241115 16600 -53.86 20240319 6500 17.85 20241115 0.12 N 042520 500 67 억 144632 N N 2 N 00 N