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
058820/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
20241121,160543,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1921,-3,5,-0.16,312450586,162622,86.42,1921,1935,1918,2500,1347,1924,1921.33,4.10,0,-21761,1945,1934,1924,1913,1903,1929,1908,694,576,500,1420,1,1,138892244,2668,41.76,1.40,12,0.12,46.00,1370.00,2625,20231206,-26.82,1847,20240805,4.01,2525,-23.92,20241015,1847,4.01,20240805,2625,-26.82,20231206,1847,4.01,20240805,3.19,N,058820,500,694 억,,5698302,N,N,24,N,00,N
20241121,150554,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1922,-2,5,-0.10,274531644,142867,75.92,1921,1935,1918,2500,1347,1924,1921.59,4.10,0,-21268,1945,1934,1924,1913,1903,1929,1908,694,576,500,1420,1,1,138892244,2670,41.78,1.40,12,0.10,46.00,1370.00,2625,20231206,-26.78,1847,20240805,4.06,2525,-23.88,20241015,1847,4.06,20240805,2625,-26.78,20231206,1847,4.06,20240805,3.19,N,058820,500,694 억,,5698302,N,N,62,N,00,N
20241121,140554,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1921,-3,5,-0.16,259223328,134898,71.69,1921,1935,1918,2500,1347,1924,1921.62,4.10,0,-20828,1945,1934,1924,1913,1903,1929,1908,694,576,500,1420,1,1,138892244,2668,41.76,1.40,12,0.10,46.00,1370.00,2625,20231206,-26.82,1847,20240805,4.01,2525,-23.92,20241015,1847,4.01,20240805,2625,-26.82,20231206,1847,4.01,20240805,3.19,N,058820,500,694 억,,5698302,N,N,62,N,00,N
20241121,130548,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1924,0,3,0.00,192010420,99886,53.08,1921,1935,1920,2500,1347,1924,1922.30,4.10,0,-20117,1945,1934,1924,1913,1903,1929,1908,694,576,500,1420,1,1,138892244,2672,41.83,1.40,12,0.07,46.00,1370.00,2625,20231206,-26.70,1847,20240805,4.17,2525,-23.80,20241015,1847,4.17,20240805,2625,-26.70,20231206,1847,4.17,20240805,3.19,N,058820,500,694 억,,5698302,N,N,62,N,00,N
20241121,120549,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1924,0,3,0.00,147069934,76493,40.65,1921,1935,1920,2500,1347,1924,1922.66,4.10,0,-20604,1945,1934,1924,1913,1903,1929,1908,694,576,500,1420,1,1,138892244,2672,41.83,1.40,12,0.06,46.00,1370.00,2625,20231206,-26.70,1847,20240805,4.17,2525,-23.80,20241015,1847,4.17,20240805,2625,-26.70,20231206,1847,4.17,20240805,3.19,N,058820,500,694 억,,5698302,N,N,62,N,00,N
20241121,110549,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1925,1,2,0.05,115222013,59939,31.85,1921,1935,1920,2500,1347,1924,1922.32,4.10,0,-18989,1945,1934,1924,1913,1903,1929,1908,694,576,500,1420,1,1,138892244,2674,41.85,1.41,12,0.04,46.00,1370.00,2625,20231206,-26.67,1847,20240805,4.22,2525,-23.76,20241015,1847,4.22,20240805,2625,-26.67,20231206,1847,4.22,20240805,3.19,N,058820,500,694 억,,5698302,N,N,62,N,00,N
20241121,100552,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1921,-3,5,-0.16,89044536,46332,24.62,1921,1935,1920,2500,1347,1924,1921.88,4.10,0,-20274,1945,1934,1924,1913,1903,1929,1908,694,576,500,1420,1,1,138892244,2668,41.76,1.40,12,0.03,46.00,1370.00,2625,20231206,-26.82,1847,20240805,4.01,2525,-23.92,20241015,1847,4.01,20240805,2625,-26.82,20231206,1847,4.01,20240805,3.19,N,058820,500,694 억,,5698302,N,N,62,N,00,N
20241121,090552,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1930,6,2,0.31,10800072,5618,2.99,1921,1935,1921,2500,1347,1924,1922.41,4.10,0,351,1945,1934,1924,1913,1903,1929,1908,694,576,500,1420,1,1,138892244,2681,41.96,1.41,12,0.00,46.00,1370.00,2625,20231206,-26.48,1847,20240805,4.49,2525,-23.56,20241015,1847,4.49,20240805,2625,-26.48,20231206,1847,4.49,20240805,3.19,N,058820,500,694 억,,5698302,N,N,62,N,00,N
20241120,160546,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1924,-3,5,-0.16,361892639,188180,68.19,1933,1935,1914,2505,1349,1927,1923.12,4.12,0,-18286,1952,1939,1929,1916,1906,1946,1923,694,578,500,1420,1,1,138892244,2672,41.83,1.40,12,0.14,46.00,1370.00,2625,20231206,-26.70,1847,20240805,4.17,2525,-23.80,20241015,1847,4.17,20240805,2625,-26.70,20231206,1847,4.17,20240805,3.21,N,058820,500,694 억,,5716592,N,N,62,N,00,N
20241120,150555,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1924,-3,5,-0.16,324297550,168651,61.11,1933,1935,1914,2505,1349,1927,1922.89,4.12,0,-16858,1952,1939,1929,1916,1906,1946,1923,694,578,500,1420,1,1,138892244,2672,41.83,1.40,12,0.12,46.00,1370.00,2625,20231206,-26.70,1847,20240805,4.17,2525,-23.80,20241015,1847,4.17,20240805,2625,-26.70,20231206,1847,4.17,20240805,3.21,N,058820,500,694 억,,5716592,N,N,51,N,00,N
20241120,140555,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1924,-3,5,-0.16,303343191,157765,57.17,1933,1935,1914,2505,1349,1927,1922.75,4.12,0,-14060,1952,1939,1929,1916,1906,1946,1923,694,578,500,1420,1,1,138892244,2672,41.83,1.40,12,0.11,46.00,1370.00,2625,20231206,-26.70,1847,20240805,4.17,2525,-23.80,20241015,1847,4.17,20240805,2625,-26.70,20231206,1847,4.17,20240805,3.21,N,058820,500,694 억,,5716592,N,N,51,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 160543 55 40.00 KOSDAQ 제약 N N N Y 40 N 1921 -3 5 -0.16 312450586 162622 86.42 1921 1935 1918 2500 1347 1924 1921.33 4.10 0 -21761 1945 1934 1924 1913 1903 1929 1908 694 576 500 1420 1 1 138892244 2668 41.76 1.40 12 0.12 46.00 1370.00 2625 20231206 -26.82 1847 20240805 4.01 2525 -23.92 20241015 1847 4.01 20240805 2625 -26.82 20231206 1847 4.01 20240805 3.19 N 058820 500 694 억 5698302 N N 24 N 00 N
3 20241121 150554 55 40.00 KOSDAQ 제약 N N N Y 40 N 1922 -2 5 -0.10 274531644 142867 75.92 1921 1935 1918 2500 1347 1924 1921.59 4.10 0 -21268 1945 1934 1924 1913 1903 1929 1908 694 576 500 1420 1 1 138892244 2670 41.78 1.40 12 0.10 46.00 1370.00 2625 20231206 -26.78 1847 20240805 4.06 2525 -23.88 20241015 1847 4.06 20240805 2625 -26.78 20231206 1847 4.06 20240805 3.19 N 058820 500 694 억 5698302 N N 62 N 00 N
4 20241121 140554 55 40.00 KOSDAQ 제약 N N N Y 40 N 1921 -3 5 -0.16 259223328 134898 71.69 1921 1935 1918 2500 1347 1924 1921.62 4.10 0 -20828 1945 1934 1924 1913 1903 1929 1908 694 576 500 1420 1 1 138892244 2668 41.76 1.40 12 0.10 46.00 1370.00 2625 20231206 -26.82 1847 20240805 4.01 2525 -23.92 20241015 1847 4.01 20240805 2625 -26.82 20231206 1847 4.01 20240805 3.19 N 058820 500 694 억 5698302 N N 62 N 00 N
5 20241121 130548 55 40.00 KOSDAQ 제약 N N N Y 40 N 1924 0 3 0.00 192010420 99886 53.08 1921 1935 1920 2500 1347 1924 1922.30 4.10 0 -20117 1945 1934 1924 1913 1903 1929 1908 694 576 500 1420 1 1 138892244 2672 41.83 1.40 12 0.07 46.00 1370.00 2625 20231206 -26.70 1847 20240805 4.17 2525 -23.80 20241015 1847 4.17 20240805 2625 -26.70 20231206 1847 4.17 20240805 3.19 N 058820 500 694 억 5698302 N N 62 N 00 N
6 20241121 120549 55 40.00 KOSDAQ 제약 N N N Y 40 N 1924 0 3 0.00 147069934 76493 40.65 1921 1935 1920 2500 1347 1924 1922.66 4.10 0 -20604 1945 1934 1924 1913 1903 1929 1908 694 576 500 1420 1 1 138892244 2672 41.83 1.40 12 0.06 46.00 1370.00 2625 20231206 -26.70 1847 20240805 4.17 2525 -23.80 20241015 1847 4.17 20240805 2625 -26.70 20231206 1847 4.17 20240805 3.19 N 058820 500 694 억 5698302 N N 62 N 00 N
7 20241121 110549 55 40.00 KOSDAQ 제약 N N N Y 40 N 1925 1 2 0.05 115222013 59939 31.85 1921 1935 1920 2500 1347 1924 1922.32 4.10 0 -18989 1945 1934 1924 1913 1903 1929 1908 694 576 500 1420 1 1 138892244 2674 41.85 1.41 12 0.04 46.00 1370.00 2625 20231206 -26.67 1847 20240805 4.22 2525 -23.76 20241015 1847 4.22 20240805 2625 -26.67 20231206 1847 4.22 20240805 3.19 N 058820 500 694 억 5698302 N N 62 N 00 N
8 20241121 100552 55 40.00 KOSDAQ 제약 N N N Y 40 N 1921 -3 5 -0.16 89044536 46332 24.62 1921 1935 1920 2500 1347 1924 1921.88 4.10 0 -20274 1945 1934 1924 1913 1903 1929 1908 694 576 500 1420 1 1 138892244 2668 41.76 1.40 12 0.03 46.00 1370.00 2625 20231206 -26.82 1847 20240805 4.01 2525 -23.92 20241015 1847 4.01 20240805 2625 -26.82 20231206 1847 4.01 20240805 3.19 N 058820 500 694 억 5698302 N N 62 N 00 N
9 20241121 090552 55 40.00 KOSDAQ 제약 N N N Y 40 N 1930 6 2 0.31 10800072 5618 2.99 1921 1935 1921 2500 1347 1924 1922.41 4.10 0 351 1945 1934 1924 1913 1903 1929 1908 694 576 500 1420 1 1 138892244 2681 41.96 1.41 12 0.00 46.00 1370.00 2625 20231206 -26.48 1847 20240805 4.49 2525 -23.56 20241015 1847 4.49 20240805 2625 -26.48 20231206 1847 4.49 20240805 3.19 N 058820 500 694 억 5698302 N N 62 N 00 N
10 20241120 160546 55 40.00 KOSDAQ 제약 N N N Y 40 N 1924 -3 5 -0.16 361892639 188180 68.19 1933 1935 1914 2505 1349 1927 1923.12 4.12 0 -18286 1952 1939 1929 1916 1906 1946 1923 694 578 500 1420 1 1 138892244 2672 41.83 1.40 12 0.14 46.00 1370.00 2625 20231206 -26.70 1847 20240805 4.17 2525 -23.80 20241015 1847 4.17 20240805 2625 -26.70 20231206 1847 4.17 20240805 3.21 N 058820 500 694 억 5716592 N N 62 N 00 N
11 20241120 150555 55 40.00 KOSDAQ 제약 N N N Y 40 N 1924 -3 5 -0.16 324297550 168651 61.11 1933 1935 1914 2505 1349 1927 1922.89 4.12 0 -16858 1952 1939 1929 1916 1906 1946 1923 694 578 500 1420 1 1 138892244 2672 41.83 1.40 12 0.12 46.00 1370.00 2625 20231206 -26.70 1847 20240805 4.17 2525 -23.80 20241015 1847 4.17 20240805 2625 -26.70 20231206 1847 4.17 20240805 3.21 N 058820 500 694 억 5716592 N N 51 N 00 N
12 20241120 140555 55 40.00 KOSDAQ 제약 N N N Y 40 N 1924 -3 5 -0.16 303343191 157765 57.17 1933 1935 1914 2505 1349 1927 1922.75 4.12 0 -14060 1952 1939 1929 1916 1906 1946 1923 694 578 500 1420 1 1 138892244 2672 41.83 1.40 12 0.11 46.00 1370.00 2625 20231206 -26.70 1847 20240805 4.17 2525 -23.80 20241015 1847 4.17 20240805 2625 -26.70 20231206 1847 4.17 20240805 3.21 N 058820 500 694 억 5716592 N N 51 N 00 N