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
061250/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
20241121,160550,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1203,-22,5,-1.80,1768237670,1444270,134.30,1225,1261,1203,1592,858,1225,1224.38,1.02,0,-105108,1289,1257,1236,1204,1183,1246,1193,422,367,500,780,1,1,82874653,997,20.74,0.45,12,1.74,58.00,2697.00,2280,20231208,-47.24,1150,20241115,4.61,2265,-46.89,20240103,1150,4.61,20241115,2280,-47.24,20231208,1150,4.61,20241115,5.04,N,061250,500,421 억,,844010,N,N,0,N,00,N
20241121,150603,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1207,-18,5,-1.47,1684035163,1374353,127.80,1225,1261,1203,1592,858,1225,1225.33,1.02,0,-101869,1289,1257,1236,1204,1183,1246,1193,422,367,500,780,1,1,82874653,1000,20.81,0.45,12,1.66,58.00,2697.00,2280,20231208,-47.06,1150,20241115,4.96,2265,-46.71,20240103,1150,4.96,20241115,2280,-47.06,20231208,1150,4.96,20241115,5.04,N,061250,500,421 억,,844010,N,N,0,N,00,N
20241121,140602,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1209,-16,5,-1.31,1523728097,1241556,115.45,1225,1261,1203,1592,858,1225,1227.27,1.02,0,-125662,1289,1257,1236,1204,1183,1246,1193,422,367,500,780,1,1,82874653,1002,20.84,0.45,12,1.50,58.00,2697.00,2280,20231208,-46.97,1150,20241115,5.13,2265,-46.62,20240103,1150,5.13,20241115,2280,-46.97,20231208,1150,5.13,20241115,5.04,N,061250,500,421 억,,844010,N,N,0,N,00,N
20241121,130556,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1231,6,2,0.49,1269660782,1033224,96.07,1225,1261,1203,1592,858,1225,1228.84,1.02,0,-137172,1289,1257,1236,1204,1183,1246,1193,422,367,500,780,1,1,82874653,1020,21.22,0.46,12,1.25,58.00,2697.00,2280,20231208,-46.01,1150,20241115,7.04,2265,-45.65,20240103,1150,7.04,20241115,2280,-46.01,20231208,1150,7.04,20241115,5.04,N,061250,500,421 억,,844010,N,N,0,N,00,N
20241121,120557,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1221,-4,5,-0.33,414417334,342171,31.82,1225,1234,1203,1592,858,1225,1211.13,1.02,0,34030,1289,1257,1236,1204,1183,1246,1193,422,367,500,780,1,1,82874653,1012,21.05,0.45,12,0.41,58.00,2697.00,2280,20231208,-46.45,1150,20241115,6.17,2265,-46.09,20240103,1150,6.17,20241115,2280,-46.45,20231208,1150,6.17,20241115,5.04,N,061250,500,421 억,,844010,N,N,0,N,00,N
20241121,110557,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1207,-18,5,-1.47,309609324,255817,23.79,1225,1234,1203,1592,858,1225,1210.26,1.02,0,21761,1289,1257,1236,1204,1183,1246,1193,422,367,500,780,1,1,82874653,1000,20.81,0.45,12,0.31,58.00,2697.00,2280,20231208,-47.06,1150,20241115,4.96,2265,-46.71,20240103,1150,4.96,20241115,2280,-47.06,20231208,1150,4.96,20241115,5.04,N,061250,500,421 억,,844010,N,N,0,N,00,N
20241121,100600,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1204,-21,5,-1.71,255959469,211392,19.66,1225,1234,1203,1592,858,1225,1210.81,1.02,0,-1663,1289,1257,1236,1204,1183,1246,1193,422,367,500,780,1,1,82874653,998,20.76,0.45,12,0.26,58.00,2697.00,2280,20231208,-47.19,1150,20241115,4.70,2265,-46.84,20240103,1150,4.70,20241115,2280,-47.19,20231208,1150,4.70,20241115,5.04,N,061250,500,421 억,,844010,N,N,0,N,00,N
20241121,090600,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1220,-5,5,-0.41,54621379,44637,4.15,1225,1234,1217,1592,858,1225,1223.67,1.02,0,-3848,1289,1257,1236,1204,1183,1246,1193,422,367,500,780,1,1,82874653,1011,21.03,0.45,12,0.05,58.00,2697.00,2280,20231208,-46.49,1150,20241115,6.09,2265,-46.14,20240103,1150,6.09,20241115,2280,-46.49,20231208,1150,6.09,20241115,5.04,N,061250,500,421 억,,844010,N,N,0,N,00,N
20241120,160553,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1225,-37,5,-2.93,1287397136,1043813,7.09,1248,1268,1215,1640,884,1262,1233.36,0.75,0,224925,1554,1407,1299,1152,1044,1481,1226,422,378,500,800,1,1,82874653,1015,21.12,0.45,12,1.26,58.00,2697.00,2280,20231208,-46.27,1150,20241115,6.52,2265,-45.92,20240103,1150,6.52,20241115,2280,-46.27,20231208,1150,6.52,20241115,5.03,N,061250,500,421 억,,621029,N,N,0,N,00,N
20241120,150603,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1229,-33,5,-2.61,1209357925,980160,6.65,1248,1268,1215,1640,884,1262,1233.84,0.75,0,219782,1554,1407,1299,1152,1044,1481,1226,422,378,500,800,1,1,82874653,1019,21.19,0.46,12,1.18,58.00,2697.00,2280,20231208,-46.10,1150,20241115,6.87,2265,-45.74,20240103,1150,6.87,20241115,2280,-46.10,20231208,1150,6.87,20241115,5.03,N,061250,500,421 억,,621029,N,N,0,N,00,N
20241120,140603,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1228,-34,5,-2.69,1094162570,886493,6.02,1248,1268,1215,1640,884,1262,1234.26,0.75,0,218494,1554,1407,1299,1152,1044,1481,1226,422,378,500,800,1,1,82874653,1018,21.17,0.46,12,1.07,58.00,2697.00,2280,20231208,-46.14,1150,20241115,6.78,2265,-45.78,20240103,1150,6.78,20241115,2280,-46.14,20231208,1150,6.78,20241115,5.03,N,061250,500,421 억,,621029,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 160550 55 60.00 KOSDAQ 제약 N N N Y 60 N 1203 -22 5 -1.80 1768237670 1444270 134.30 1225 1261 1203 1592 858 1225 1224.38 1.02 0 -105108 1289 1257 1236 1204 1183 1246 1193 422 367 500 780 1 1 82874653 997 20.74 0.45 12 1.74 58.00 2697.00 2280 20231208 -47.24 1150 20241115 4.61 2265 -46.89 20240103 1150 4.61 20241115 2280 -47.24 20231208 1150 4.61 20241115 5.04 N 061250 500 421 억 844010 N N 0 N 00 N
3 20241121 150603 55 60.00 KOSDAQ 제약 N N N Y 60 N 1207 -18 5 -1.47 1684035163 1374353 127.80 1225 1261 1203 1592 858 1225 1225.33 1.02 0 -101869 1289 1257 1236 1204 1183 1246 1193 422 367 500 780 1 1 82874653 1000 20.81 0.45 12 1.66 58.00 2697.00 2280 20231208 -47.06 1150 20241115 4.96 2265 -46.71 20240103 1150 4.96 20241115 2280 -47.06 20231208 1150 4.96 20241115 5.04 N 061250 500 421 억 844010 N N 0 N 00 N
4 20241121 140602 55 60.00 KOSDAQ 제약 N N N Y 60 N 1209 -16 5 -1.31 1523728097 1241556 115.45 1225 1261 1203 1592 858 1225 1227.27 1.02 0 -125662 1289 1257 1236 1204 1183 1246 1193 422 367 500 780 1 1 82874653 1002 20.84 0.45 12 1.50 58.00 2697.00 2280 20231208 -46.97 1150 20241115 5.13 2265 -46.62 20240103 1150 5.13 20241115 2280 -46.97 20231208 1150 5.13 20241115 5.04 N 061250 500 421 억 844010 N N 0 N 00 N
5 20241121 130556 55 60.00 KOSDAQ 제약 N N N Y 60 N 1231 6 2 0.49 1269660782 1033224 96.07 1225 1261 1203 1592 858 1225 1228.84 1.02 0 -137172 1289 1257 1236 1204 1183 1246 1193 422 367 500 780 1 1 82874653 1020 21.22 0.46 12 1.25 58.00 2697.00 2280 20231208 -46.01 1150 20241115 7.04 2265 -45.65 20240103 1150 7.04 20241115 2280 -46.01 20231208 1150 7.04 20241115 5.04 N 061250 500 421 억 844010 N N 0 N 00 N
6 20241121 120557 55 60.00 KOSDAQ 제약 N N N Y 60 N 1221 -4 5 -0.33 414417334 342171 31.82 1225 1234 1203 1592 858 1225 1211.13 1.02 0 34030 1289 1257 1236 1204 1183 1246 1193 422 367 500 780 1 1 82874653 1012 21.05 0.45 12 0.41 58.00 2697.00 2280 20231208 -46.45 1150 20241115 6.17 2265 -46.09 20240103 1150 6.17 20241115 2280 -46.45 20231208 1150 6.17 20241115 5.04 N 061250 500 421 억 844010 N N 0 N 00 N
7 20241121 110557 55 60.00 KOSDAQ 제약 N N N Y 60 N 1207 -18 5 -1.47 309609324 255817 23.79 1225 1234 1203 1592 858 1225 1210.26 1.02 0 21761 1289 1257 1236 1204 1183 1246 1193 422 367 500 780 1 1 82874653 1000 20.81 0.45 12 0.31 58.00 2697.00 2280 20231208 -47.06 1150 20241115 4.96 2265 -46.71 20240103 1150 4.96 20241115 2280 -47.06 20231208 1150 4.96 20241115 5.04 N 061250 500 421 억 844010 N N 0 N 00 N
8 20241121 100600 55 60.00 KOSDAQ 제약 N N N Y 60 N 1204 -21 5 -1.71 255959469 211392 19.66 1225 1234 1203 1592 858 1225 1210.81 1.02 0 -1663 1289 1257 1236 1204 1183 1246 1193 422 367 500 780 1 1 82874653 998 20.76 0.45 12 0.26 58.00 2697.00 2280 20231208 -47.19 1150 20241115 4.70 2265 -46.84 20240103 1150 4.70 20241115 2280 -47.19 20231208 1150 4.70 20241115 5.04 N 061250 500 421 억 844010 N N 0 N 00 N
9 20241121 090600 55 60.00 KOSDAQ 제약 N N N Y 60 N 1220 -5 5 -0.41 54621379 44637 4.15 1225 1234 1217 1592 858 1225 1223.67 1.02 0 -3848 1289 1257 1236 1204 1183 1246 1193 422 367 500 780 1 1 82874653 1011 21.03 0.45 12 0.05 58.00 2697.00 2280 20231208 -46.49 1150 20241115 6.09 2265 -46.14 20240103 1150 6.09 20241115 2280 -46.49 20231208 1150 6.09 20241115 5.04 N 061250 500 421 억 844010 N N 0 N 00 N
10 20241120 160553 55 60.00 KOSDAQ 제약 N N N Y 60 N 1225 -37 5 -2.93 1287397136 1043813 7.09 1248 1268 1215 1640 884 1262 1233.36 0.75 0 224925 1554 1407 1299 1152 1044 1481 1226 422 378 500 800 1 1 82874653 1015 21.12 0.45 12 1.26 58.00 2697.00 2280 20231208 -46.27 1150 20241115 6.52 2265 -45.92 20240103 1150 6.52 20241115 2280 -46.27 20231208 1150 6.52 20241115 5.03 N 061250 500 421 억 621029 N N 0 N 00 N
11 20241120 150603 55 60.00 KOSDAQ 제약 N N N Y 60 N 1229 -33 5 -2.61 1209357925 980160 6.65 1248 1268 1215 1640 884 1262 1233.84 0.75 0 219782 1554 1407 1299 1152 1044 1481 1226 422 378 500 800 1 1 82874653 1019 21.19 0.46 12 1.18 58.00 2697.00 2280 20231208 -46.10 1150 20241115 6.87 2265 -45.74 20240103 1150 6.87 20241115 2280 -46.10 20231208 1150 6.87 20241115 5.03 N 061250 500 421 억 621029 N N 0 N 00 N
12 20241120 140603 55 60.00 KOSDAQ 제약 N N N Y 60 N 1228 -34 5 -2.69 1094162570 886493 6.02 1248 1268 1215 1640 884 1262 1234.26 0.75 0 218494 1554 1407 1299 1152 1044 1481 1226 422 378 500 800 1 1 82874653 1018 21.17 0.46 12 1.07 58.00 2697.00 2280 20231208 -46.14 1150 20241115 6.78 2265 -45.78 20240103 1150 6.78 20241115 2280 -46.14 20231208 1150 6.78 20241115 5.03 N 061250 500 421 억 621029 N N 0 N 00 N