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
066700/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
20241121,160605,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3385,-10,5,-0.29,195722950,57613,95.77,3445,3445,3365,4410,2380,3395,3397.20,1.71,0,-16413,3441,3417,3386,3362,3331,3422,3367,162,1015,500,2440,5,1,32474435,1099,4.19,0.80,12,0.18,807.00,4233.00,4900,20240103,-30.92,2800,20240805,20.89,4900,-30.92,20240103,2800,20.89,20240805,4900,-30.92,20240103,2800,20.89,20240805,2.94,N,066700,500,162 억,,554064,N,N,306,N,00,N
20241121,150618,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3385,-10,5,-0.29,181556670,53428,88.81,3445,3445,3365,4410,2380,3395,3398.16,1.71,0,-16003,3441,3417,3386,3362,3331,3422,3367,162,1015,500,2440,5,1,32474435,1099,4.19,0.80,12,0.16,807.00,4233.00,4900,20240103,-30.92,2800,20240805,20.89,4900,-30.92,20240103,2800,20.89,20240805,4900,-30.92,20240103,2800,20.89,20240805,2.94,N,066700,500,162 억,,554064,N,N,3,N,00,N
20241121,140618,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3390,-5,5,-0.15,160504160,47203,78.46,3445,3445,3365,4410,2380,3395,3400.30,1.71,0,-10867,3441,3417,3386,3362,3331,3422,3367,162,1015,500,2440,5,1,32474435,1101,4.20,0.80,12,0.15,807.00,4233.00,4900,20240103,-30.82,2800,20240805,21.07,4900,-30.82,20240103,2800,21.07,20240805,4900,-30.82,20240103,2800,21.07,20240805,2.94,N,066700,500,162 억,,554064,N,N,3,N,00,N
20241121,130611,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3385,-10,5,-0.29,155709845,45788,76.11,3445,3445,3365,4410,2380,3395,3400.67,1.71,0,-10500,3441,3417,3386,3362,3331,3422,3367,162,1015,500,2440,5,1,32474435,1099,4.19,0.80,12,0.14,807.00,4233.00,4900,20240103,-30.92,2800,20240805,20.89,4900,-30.92,20240103,2800,20.89,20240805,4900,-30.92,20240103,2800,20.89,20240805,2.94,N,066700,500,162 억,,554064,N,N,3,N,00,N
20241121,120612,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3400,5,2,0.15,148143235,43555,72.40,3445,3445,3365,4410,2380,3395,3401.29,1.71,0,-9210,3441,3417,3386,3362,3331,3422,3367,162,1015,500,2440,5,1,32474435,1104,4.21,0.80,12,0.13,807.00,4233.00,4900,20240103,-30.61,2800,20240805,21.43,4900,-30.61,20240103,2800,21.43,20240805,4900,-30.61,20240103,2800,21.43,20240805,2.94,N,066700,500,162 억,,554064,N,N,3,N,00,N
20241121,110612,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3400,5,2,0.15,135861165,39924,66.36,3445,3445,3365,4410,2380,3395,3402.99,1.71,0,-8745,3441,3417,3386,3362,3331,3422,3367,162,1015,500,2440,5,1,32474435,1104,4.21,0.80,12,0.12,807.00,4233.00,4900,20240103,-30.61,2800,20240805,21.43,4900,-30.61,20240103,2800,21.43,20240805,4900,-30.61,20240103,2800,21.43,20240805,2.94,N,066700,500,162 억,,554064,N,N,3,N,00,N
20241121,100616,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3385,-10,5,-0.29,81322005,23847,39.64,3445,3445,3370,4410,2380,3395,3410.16,1.71,0,-7505,3441,3417,3386,3362,3331,3422,3367,162,1015,500,2440,5,1,32474435,1099,4.19,0.80,12,0.07,807.00,4233.00,4900,20240103,-30.92,2800,20240805,20.89,4900,-30.92,20240103,2800,20.89,20240805,4900,-30.92,20240103,2800,20.89,20240805,2.94,N,066700,500,162 억,,554064,N,N,3,N,00,N
20241121,090614,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3390,-5,5,-0.15,46296235,13490,22.42,3445,3445,3390,4410,2380,3395,3431.89,1.71,0,-3333,3441,3417,3386,3362,3331,3422,3367,162,1015,500,2440,5,1,32474435,1101,4.20,0.80,12,0.04,807.00,4233.00,4900,20240103,-30.82,2800,20240805,21.07,4900,-30.82,20240103,2800,21.07,20240805,4900,-30.82,20240103,2800,21.07,20240805,2.94,N,066700,500,162 억,,554064,N,N,3,N,00,N
20241120,160608,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3395,0,3,0.00,203513360,60091,42.26,3395,3410,3355,4410,2380,3395,3386.75,1.71,0,-929,3541,3467,3336,3262,3131,3505,3300,162,1015,500,2440,5,1,32474435,1103,4.21,0.80,12,0.19,807.00,4233.00,4900,20240103,-30.71,2800,20240805,21.25,4900,-30.71,20240103,2800,21.25,20240805,4900,-30.71,20240103,2800,21.25,20240805,2.98,N,066700,500,162 억,,554620,N,N,3,N,00,N
20241120,150617,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3400,5,2,0.15,193462965,57124,40.17,3395,3410,3355,4410,2380,3395,3386.72,1.71,0,-270,3541,3467,3336,3262,3131,3505,3300,162,1015,500,2440,5,1,32474435,1104,4.21,0.80,12,0.18,807.00,4233.00,4900,20240103,-30.61,2800,20240805,21.43,4900,-30.61,20240103,2800,21.43,20240805,4900,-30.61,20240103,2800,21.43,20240805,2.98,N,066700,500,162 억,,554620,N,N,4,N,00,N
20241120,140617,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3390,-5,5,-0.15,157211255,46427,32.65,3395,3410,3355,4410,2380,3395,3386.20,1.71,0,-2079,3541,3467,3336,3262,3131,3505,3300,162,1015,500,2440,5,1,32474435,1101,4.20,0.80,12,0.14,807.00,4233.00,4900,20240103,-30.82,2800,20240805,21.07,4900,-30.82,20240103,2800,21.07,20240805,4900,-30.82,20240103,2800,21.07,20240805,2.98,N,066700,500,162 억,,554620,N,N,4,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 160605 55 60.00 KOSDAQ 제약 N N N Y 60 N 3385 -10 5 -0.29 195722950 57613 95.77 3445 3445 3365 4410 2380 3395 3397.20 1.71 0 -16413 3441 3417 3386 3362 3331 3422 3367 162 1015 500 2440 5 1 32474435 1099 4.19 0.80 12 0.18 807.00 4233.00 4900 20240103 -30.92 2800 20240805 20.89 4900 -30.92 20240103 2800 20.89 20240805 4900 -30.92 20240103 2800 20.89 20240805 2.94 N 066700 500 162 억 554064 N N 306 N 00 N
3 20241121 150618 55 60.00 KOSDAQ 제약 N N N Y 60 N 3385 -10 5 -0.29 181556670 53428 88.81 3445 3445 3365 4410 2380 3395 3398.16 1.71 0 -16003 3441 3417 3386 3362 3331 3422 3367 162 1015 500 2440 5 1 32474435 1099 4.19 0.80 12 0.16 807.00 4233.00 4900 20240103 -30.92 2800 20240805 20.89 4900 -30.92 20240103 2800 20.89 20240805 4900 -30.92 20240103 2800 20.89 20240805 2.94 N 066700 500 162 억 554064 N N 3 N 00 N
4 20241121 140618 55 60.00 KOSDAQ 제약 N N N Y 60 N 3390 -5 5 -0.15 160504160 47203 78.46 3445 3445 3365 4410 2380 3395 3400.30 1.71 0 -10867 3441 3417 3386 3362 3331 3422 3367 162 1015 500 2440 5 1 32474435 1101 4.20 0.80 12 0.15 807.00 4233.00 4900 20240103 -30.82 2800 20240805 21.07 4900 -30.82 20240103 2800 21.07 20240805 4900 -30.82 20240103 2800 21.07 20240805 2.94 N 066700 500 162 억 554064 N N 3 N 00 N
5 20241121 130611 55 60.00 KOSDAQ 제약 N N N Y 60 N 3385 -10 5 -0.29 155709845 45788 76.11 3445 3445 3365 4410 2380 3395 3400.67 1.71 0 -10500 3441 3417 3386 3362 3331 3422 3367 162 1015 500 2440 5 1 32474435 1099 4.19 0.80 12 0.14 807.00 4233.00 4900 20240103 -30.92 2800 20240805 20.89 4900 -30.92 20240103 2800 20.89 20240805 4900 -30.92 20240103 2800 20.89 20240805 2.94 N 066700 500 162 억 554064 N N 3 N 00 N
6 20241121 120612 55 60.00 KOSDAQ 제약 N N N Y 60 N 3400 5 2 0.15 148143235 43555 72.40 3445 3445 3365 4410 2380 3395 3401.29 1.71 0 -9210 3441 3417 3386 3362 3331 3422 3367 162 1015 500 2440 5 1 32474435 1104 4.21 0.80 12 0.13 807.00 4233.00 4900 20240103 -30.61 2800 20240805 21.43 4900 -30.61 20240103 2800 21.43 20240805 4900 -30.61 20240103 2800 21.43 20240805 2.94 N 066700 500 162 억 554064 N N 3 N 00 N
7 20241121 110612 55 60.00 KOSDAQ 제약 N N N Y 60 N 3400 5 2 0.15 135861165 39924 66.36 3445 3445 3365 4410 2380 3395 3402.99 1.71 0 -8745 3441 3417 3386 3362 3331 3422 3367 162 1015 500 2440 5 1 32474435 1104 4.21 0.80 12 0.12 807.00 4233.00 4900 20240103 -30.61 2800 20240805 21.43 4900 -30.61 20240103 2800 21.43 20240805 4900 -30.61 20240103 2800 21.43 20240805 2.94 N 066700 500 162 억 554064 N N 3 N 00 N
8 20241121 100616 55 60.00 KOSDAQ 제약 N N N Y 60 N 3385 -10 5 -0.29 81322005 23847 39.64 3445 3445 3370 4410 2380 3395 3410.16 1.71 0 -7505 3441 3417 3386 3362 3331 3422 3367 162 1015 500 2440 5 1 32474435 1099 4.19 0.80 12 0.07 807.00 4233.00 4900 20240103 -30.92 2800 20240805 20.89 4900 -30.92 20240103 2800 20.89 20240805 4900 -30.92 20240103 2800 20.89 20240805 2.94 N 066700 500 162 억 554064 N N 3 N 00 N
9 20241121 090614 55 60.00 KOSDAQ 제약 N N N Y 60 N 3390 -5 5 -0.15 46296235 13490 22.42 3445 3445 3390 4410 2380 3395 3431.89 1.71 0 -3333 3441 3417 3386 3362 3331 3422 3367 162 1015 500 2440 5 1 32474435 1101 4.20 0.80 12 0.04 807.00 4233.00 4900 20240103 -30.82 2800 20240805 21.07 4900 -30.82 20240103 2800 21.07 20240805 4900 -30.82 20240103 2800 21.07 20240805 2.94 N 066700 500 162 억 554064 N N 3 N 00 N
10 20241120 160608 55 60.00 KOSDAQ 제약 N N N Y 60 N 3395 0 3 0.00 203513360 60091 42.26 3395 3410 3355 4410 2380 3395 3386.75 1.71 0 -929 3541 3467 3336 3262 3131 3505 3300 162 1015 500 2440 5 1 32474435 1103 4.21 0.80 12 0.19 807.00 4233.00 4900 20240103 -30.71 2800 20240805 21.25 4900 -30.71 20240103 2800 21.25 20240805 4900 -30.71 20240103 2800 21.25 20240805 2.98 N 066700 500 162 억 554620 N N 3 N 00 N
11 20241120 150617 55 60.00 KOSDAQ 제약 N N N Y 60 N 3400 5 2 0.15 193462965 57124 40.17 3395 3410 3355 4410 2380 3395 3386.72 1.71 0 -270 3541 3467 3336 3262 3131 3505 3300 162 1015 500 2440 5 1 32474435 1104 4.21 0.80 12 0.18 807.00 4233.00 4900 20240103 -30.61 2800 20240805 21.43 4900 -30.61 20240103 2800 21.43 20240805 4900 -30.61 20240103 2800 21.43 20240805 2.98 N 066700 500 162 억 554620 N N 4 N 00 N
12 20241120 140617 55 60.00 KOSDAQ 제약 N N N Y 60 N 3390 -5 5 -0.15 157211255 46427 32.65 3395 3410 3355 4410 2380 3395 3386.20 1.71 0 -2079 3541 3467 3336 3262 3131 3505 3300 162 1015 500 2440 5 1 32474435 1101 4.20 0.80 12 0.14 807.00 4233.00 4900 20240103 -30.82 2800 20240805 21.07 4900 -30.82 20240103 2800 21.07 20240805 4900 -30.82 20240103 2800 21.07 20240805 2.98 N 066700 500 162 억 554620 N N 4 N 00 N