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
048530/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
20241121,160509,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5700,-140,5,-2.40,641884460,111806,145.59,5860,5940,5620,7590,4090,5840,5741.00,3.55,0,4905,6093,5966,5793,5666,5493,6030,5730,171,1750,500,4320,10,1,34150762,1947,-20.07,1.81,12,0.33,-284.00,3154.00,10380,20231206,-45.09,5220,20241115,9.20,9300,-38.71,20240103,5220,9.20,20241115,10380,-45.09,20231206,5220,9.20,20241115,3.23,N,048530,500,170 억,,1212335,N,N,7,N,00,N
20241121,150519,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5680,-160,5,-2.74,569527120,99123,129.07,5860,5940,5620,7590,4090,5840,5745.56,3.55,0,3851,6093,5966,5793,5666,5493,6030,5730,171,1750,500,4320,10,1,34150762,1940,-20.00,1.80,12,0.29,-284.00,3154.00,10380,20231206,-45.28,5220,20241115,8.81,9300,-38.92,20240103,5220,8.81,20241115,10380,-45.28,20231206,5220,8.81,20241115,3.23,N,048530,500,170 억,,1212335,N,N,19,N,00,N
20241121,140519,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5790,-50,5,-0.86,344296330,59443,77.40,5860,5940,5710,7590,4090,5840,5791.96,3.55,0,-5740,6093,5966,5793,5666,5493,6030,5730,171,1750,500,4320,10,1,34150762,1977,-20.39,1.84,12,0.17,-284.00,3154.00,10380,20231206,-44.22,5220,20241115,10.92,9300,-37.74,20240103,5220,10.92,20241115,10380,-44.22,20231206,5220,10.92,20241115,3.23,N,048530,500,170 억,,1212335,N,N,19,N,00,N
20241121,130515,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5740,-100,5,-1.71,275236080,47485,61.83,5860,5940,5710,7590,4090,5840,5796.18,3.55,0,-5809,6093,5966,5793,5666,5493,6030,5730,171,1750,500,4320,10,1,34150762,1960,-20.21,1.82,12,0.14,-284.00,3154.00,10380,20231206,-44.70,5220,20241115,9.96,9300,-38.28,20240103,5220,9.96,20241115,10380,-44.70,20231206,5220,9.96,20241115,3.23,N,048530,500,170 억,,1212335,N,N,19,N,00,N
20241121,120516,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5780,-60,5,-1.03,252338890,43522,56.67,5860,5940,5710,7590,4090,5840,5797.86,3.55,0,-6677,6093,5966,5793,5666,5493,6030,5730,171,1750,500,4320,10,1,34150762,1974,-20.35,1.83,12,0.13,-284.00,3154.00,10380,20231206,-44.32,5220,20241115,10.73,9300,-37.85,20240103,5220,10.73,20241115,10380,-44.32,20231206,5220,10.73,20241115,3.23,N,048530,500,170 억,,1212335,N,N,19,N,00,N
20241121,110514,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5830,-10,5,-0.17,228987730,39493,51.43,5860,5940,5710,7590,4090,5840,5798.08,3.55,0,-8716,6093,5966,5793,5666,5493,6030,5730,171,1750,500,4320,10,1,34150762,1991,-20.53,1.85,12,0.12,-284.00,3154.00,10380,20231206,-43.83,5220,20241115,11.69,9300,-37.31,20240103,5220,11.69,20241115,10380,-43.83,20231206,5220,11.69,20241115,3.23,N,048530,500,170 억,,1212335,N,N,19,N,00,N
20241121,100518,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5750,-90,5,-1.54,125029190,21716,28.28,5860,5860,5710,7590,4090,5840,5757.08,3.55,0,-4873,6093,5966,5793,5666,5493,6030,5730,171,1750,500,4320,10,1,34150762,1964,-20.25,1.82,12,0.06,-284.00,3154.00,10380,20231206,-44.61,5220,20241115,10.15,9300,-38.17,20240103,5220,10.15,20241115,10380,-44.61,20231206,5220,10.15,20241115,3.23,N,048530,500,170 억,,1212335,N,N,19,N,00,N
20241121,090517,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5800,-40,5,-0.68,4754700,817,1.06,5860,5860,5790,7590,4090,5840,5816.84,3.55,0,-106,6093,5966,5793,5666,5493,6030,5730,171,1750,500,4320,10,1,34150762,1981,-20.42,1.84,12,0.00,-284.00,3154.00,10380,20231206,-44.12,5220,20241115,11.11,9300,-37.63,20240103,5220,11.11,20241115,10380,-44.12,20231206,5220,11.11,20241115,3.23,N,048530,500,170 억,,1212335,N,N,19,N,00,N
20241120,160512,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5840,150,2,2.64,443373240,76539,31.55,5670,5920,5620,7390,3990,5690,5792.78,3.56,0,-3113,6330,6010,5780,5460,5230,6170,5620,171,1700,500,4210,10,1,34150762,1994,-20.56,1.85,12,0.22,-284.00,3154.00,10380,20231206,-43.74,5220,20241115,11.88,9300,-37.20,20240103,5220,11.88,20241115,10380,-43.74,20231206,5220,11.88,20241115,3.20,N,048530,500,170 억,,1215276,N,N,19,N,00,N
20241120,150520,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5830,140,2,2.46,423066230,73059,30.12,5670,5920,5620,7390,3990,5690,5790.75,3.56,0,-2608,6330,6010,5780,5460,5230,6170,5620,171,1700,500,4210,10,1,34150762,1991,-20.53,1.85,12,0.21,-284.00,3154.00,10380,20231206,-43.83,5220,20241115,11.69,9300,-37.31,20240103,5220,11.69,20241115,10380,-43.83,20231206,5220,11.69,20241115,3.20,N,048530,500,170 억,,1215276,N,N,17,N,00,N
20241120,140520,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5780,90,2,1.58,298127620,51532,21.24,5670,5920,5620,7390,3990,5690,5785.29,3.56,0,-2133,6330,6010,5780,5460,5230,6170,5620,171,1700,500,4210,10,1,34150762,1974,-20.35,1.83,12,0.15,-284.00,3154.00,10380,20231206,-44.32,5220,20241115,10.73,9300,-37.85,20240103,5220,10.73,20241115,10380,-44.32,20231206,5220,10.73,20241115,3.20,N,048530,500,170 억,,1215276,N,N,17,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 160509 55 40.00 KOSDAQ 제약 N N N Y 40 N 5700 -140 5 -2.40 641884460 111806 145.59 5860 5940 5620 7590 4090 5840 5741.00 3.55 0 4905 6093 5966 5793 5666 5493 6030 5730 171 1750 500 4320 10 1 34150762 1947 -20.07 1.81 12 0.33 -284.00 3154.00 10380 20231206 -45.09 5220 20241115 9.20 9300 -38.71 20240103 5220 9.20 20241115 10380 -45.09 20231206 5220 9.20 20241115 3.23 N 048530 500 170 억 1212335 N N 7 N 00 N
3 20241121 150519 55 40.00 KOSDAQ 제약 N N N Y 40 N 5680 -160 5 -2.74 569527120 99123 129.07 5860 5940 5620 7590 4090 5840 5745.56 3.55 0 3851 6093 5966 5793 5666 5493 6030 5730 171 1750 500 4320 10 1 34150762 1940 -20.00 1.80 12 0.29 -284.00 3154.00 10380 20231206 -45.28 5220 20241115 8.81 9300 -38.92 20240103 5220 8.81 20241115 10380 -45.28 20231206 5220 8.81 20241115 3.23 N 048530 500 170 억 1212335 N N 19 N 00 N
4 20241121 140519 55 40.00 KOSDAQ 제약 N N N Y 40 N 5790 -50 5 -0.86 344296330 59443 77.40 5860 5940 5710 7590 4090 5840 5791.96 3.55 0 -5740 6093 5966 5793 5666 5493 6030 5730 171 1750 500 4320 10 1 34150762 1977 -20.39 1.84 12 0.17 -284.00 3154.00 10380 20231206 -44.22 5220 20241115 10.92 9300 -37.74 20240103 5220 10.92 20241115 10380 -44.22 20231206 5220 10.92 20241115 3.23 N 048530 500 170 억 1212335 N N 19 N 00 N
5 20241121 130515 55 40.00 KOSDAQ 제약 N N N Y 40 N 5740 -100 5 -1.71 275236080 47485 61.83 5860 5940 5710 7590 4090 5840 5796.18 3.55 0 -5809 6093 5966 5793 5666 5493 6030 5730 171 1750 500 4320 10 1 34150762 1960 -20.21 1.82 12 0.14 -284.00 3154.00 10380 20231206 -44.70 5220 20241115 9.96 9300 -38.28 20240103 5220 9.96 20241115 10380 -44.70 20231206 5220 9.96 20241115 3.23 N 048530 500 170 억 1212335 N N 19 N 00 N
6 20241121 120516 55 40.00 KOSDAQ 제약 N N N Y 40 N 5780 -60 5 -1.03 252338890 43522 56.67 5860 5940 5710 7590 4090 5840 5797.86 3.55 0 -6677 6093 5966 5793 5666 5493 6030 5730 171 1750 500 4320 10 1 34150762 1974 -20.35 1.83 12 0.13 -284.00 3154.00 10380 20231206 -44.32 5220 20241115 10.73 9300 -37.85 20240103 5220 10.73 20241115 10380 -44.32 20231206 5220 10.73 20241115 3.23 N 048530 500 170 억 1212335 N N 19 N 00 N
7 20241121 110514 55 40.00 KOSDAQ 제약 N N N Y 40 N 5830 -10 5 -0.17 228987730 39493 51.43 5860 5940 5710 7590 4090 5840 5798.08 3.55 0 -8716 6093 5966 5793 5666 5493 6030 5730 171 1750 500 4320 10 1 34150762 1991 -20.53 1.85 12 0.12 -284.00 3154.00 10380 20231206 -43.83 5220 20241115 11.69 9300 -37.31 20240103 5220 11.69 20241115 10380 -43.83 20231206 5220 11.69 20241115 3.23 N 048530 500 170 억 1212335 N N 19 N 00 N
8 20241121 100518 55 40.00 KOSDAQ 제약 N N N Y 40 N 5750 -90 5 -1.54 125029190 21716 28.28 5860 5860 5710 7590 4090 5840 5757.08 3.55 0 -4873 6093 5966 5793 5666 5493 6030 5730 171 1750 500 4320 10 1 34150762 1964 -20.25 1.82 12 0.06 -284.00 3154.00 10380 20231206 -44.61 5220 20241115 10.15 9300 -38.17 20240103 5220 10.15 20241115 10380 -44.61 20231206 5220 10.15 20241115 3.23 N 048530 500 170 억 1212335 N N 19 N 00 N
9 20241121 090517 55 40.00 KOSDAQ 제약 N N N Y 40 N 5800 -40 5 -0.68 4754700 817 1.06 5860 5860 5790 7590 4090 5840 5816.84 3.55 0 -106 6093 5966 5793 5666 5493 6030 5730 171 1750 500 4320 10 1 34150762 1981 -20.42 1.84 12 0.00 -284.00 3154.00 10380 20231206 -44.12 5220 20241115 11.11 9300 -37.63 20240103 5220 11.11 20241115 10380 -44.12 20231206 5220 11.11 20241115 3.23 N 048530 500 170 억 1212335 N N 19 N 00 N
10 20241120 160512 55 40.00 KOSDAQ 제약 N N N Y 40 N 5840 150 2 2.64 443373240 76539 31.55 5670 5920 5620 7390 3990 5690 5792.78 3.56 0 -3113 6330 6010 5780 5460 5230 6170 5620 171 1700 500 4210 10 1 34150762 1994 -20.56 1.85 12 0.22 -284.00 3154.00 10380 20231206 -43.74 5220 20241115 11.88 9300 -37.20 20240103 5220 11.88 20241115 10380 -43.74 20231206 5220 11.88 20241115 3.20 N 048530 500 170 억 1215276 N N 19 N 00 N
11 20241120 150520 55 40.00 KOSDAQ 제약 N N N Y 40 N 5830 140 2 2.46 423066230 73059 30.12 5670 5920 5620 7390 3990 5690 5790.75 3.56 0 -2608 6330 6010 5780 5460 5230 6170 5620 171 1700 500 4210 10 1 34150762 1991 -20.53 1.85 12 0.21 -284.00 3154.00 10380 20231206 -43.83 5220 20241115 11.69 9300 -37.31 20240103 5220 11.69 20241115 10380 -43.83 20231206 5220 11.69 20241115 3.20 N 048530 500 170 억 1215276 N N 17 N 00 N
12 20241120 140520 55 40.00 KOSDAQ 제약 N N N Y 40 N 5780 90 2 1.58 298127620 51532 21.24 5670 5920 5620 7390 3990 5690 5785.29 3.56 0 -2133 6330 6010 5780 5460 5230 6170 5620 171 1700 500 4210 10 1 34150762 1974 -20.35 1.83 12 0.15 -284.00 3154.00 10380 20231206 -44.32 5220 20241115 10.73 9300 -37.85 20240103 5220 10.73 20241115 10380 -44.32 20231206 5220 10.73 20241115 3.20 N 048530 500 170 억 1215276 N N 17 N 00 N