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
067290/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
20241121,160608,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1415,17,2,1.22,150684109,107119,134.04,1404,1438,1380,1817,979,1398,1406.70,0.67,0,6325,1430,1413,1400,1383,1370,1407,1377,254,419,500,970,1,1,50841502,719,-1.93,4.09,12,0.21,-735.00,346.00,2544,20231207,-44.38,1281,20241115,10.46,2500,-43.40,20240103,1281,10.46,20241115,2670,-47.00,20231207,1281,10.46,20241115,0.17,N,067290,500,254 억,,339910,N,N,0,N,00,N
20241121,150622,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1414,16,2,1.14,143763424,102227,127.92,1404,1438,1380,1817,979,1398,1406.32,0.67,0,7936,1430,1413,1400,1383,1370,1407,1377,254,419,500,970,1,1,50841502,719,-1.92,4.09,12,0.20,-735.00,346.00,2544,20231207,-44.42,1281,20241115,10.38,2500,-43.44,20240103,1281,10.38,20241115,2670,-47.04,20231207,1281,10.38,20241115,0.17,N,067290,500,254 억,,339910,N,N,0,N,00,N
20241121,140621,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1418,20,2,1.43,130086071,92543,115.80,1404,1438,1380,1817,979,1398,1405.69,0.67,0,9877,1430,1413,1400,1383,1370,1407,1377,254,419,500,970,1,1,50841502,721,-1.93,4.10,12,0.18,-735.00,346.00,2544,20231207,-44.26,1281,20241115,10.69,2500,-43.28,20240103,1281,10.69,20241115,2670,-46.89,20231207,1281,10.69,20241115,0.17,N,067290,500,254 억,,339910,N,N,0,N,00,N
20241121,130614,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1422,24,2,1.72,95456801,68182,85.32,1404,1425,1380,1817,979,1398,1400.03,0.67,0,6854,1430,1413,1400,1383,1370,1407,1377,254,419,500,970,1,1,50841502,723,-1.93,4.11,12,0.13,-735.00,346.00,2544,20231207,-44.10,1281,20241115,11.01,2500,-43.12,20240103,1281,11.01,20241115,2670,-46.74,20231207,1281,11.01,20241115,0.17,N,067290,500,254 억,,339910,N,N,0,N,00,N
20241121,120616,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1410,12,2,0.86,79401437,56826,71.11,1404,1412,1380,1817,979,1398,1397.27,0.67,0,-1711,1430,1413,1400,1383,1370,1407,1377,254,419,500,970,1,1,50841502,717,-1.92,4.08,12,0.11,-735.00,346.00,2544,20231207,-44.58,1281,20241115,10.07,2500,-43.60,20240103,1281,10.07,20241115,2670,-47.19,20231207,1281,10.07,20241115,0.17,N,067290,500,254 억,,339910,N,N,0,N,00,N
20241121,110616,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1394,-4,5,-0.29,43351743,31186,39.02,1404,1404,1380,1817,979,1398,1390.08,0.67,0,-12981,1430,1413,1400,1383,1370,1407,1377,254,419,500,970,1,1,50841502,709,-1.90,4.03,12,0.06,-735.00,346.00,2544,20231207,-45.20,1281,20241115,8.82,2500,-44.24,20240103,1281,8.82,20241115,2670,-47.79,20231207,1281,8.82,20241115,0.17,N,067290,500,254 억,,339910,N,N,0,N,00,N
20241121,100619,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1395,-3,5,-0.21,39317330,28297,35.41,1404,1404,1380,1817,979,1398,1389.42,0.67,0,-13824,1430,1413,1400,1383,1370,1407,1377,254,419,500,970,1,1,50841502,709,-1.90,4.03,12,0.06,-735.00,346.00,2544,20231207,-45.17,1281,20241115,8.90,2500,-44.20,20240103,1281,8.90,20241115,2670,-47.75,20231207,1281,8.90,20241115,0.17,N,067290,500,254 억,,339910,N,N,0,N,00,N
20241121,090618,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1396,-2,5,-0.14,5450981,3901,4.88,1404,1404,1391,1817,979,1398,1397.31,0.67,0,-2582,1430,1413,1400,1383,1370,1407,1377,254,419,500,970,1,1,50841502,710,-1.90,4.03,12,0.01,-735.00,346.00,2544,20231207,-45.13,1281,20241115,8.98,2500,-44.16,20240103,1281,8.98,20241115,2670,-47.72,20231207,1281,8.98,20241115,0.17,N,067290,500,254 억,,339910,N,N,0,N,00,N
20241120,160611,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1398,-11,5,-0.78,109632586,78671,98.87,1409,1417,1387,1831,987,1409,1393.56,0.68,0,-3889,1445,1427,1406,1388,1367,1428,1389,254,422,500,980,1,1,50841502,711,-1.90,4.04,12,0.15,-735.00,346.00,2544,20231207,-45.05,1281,20241115,9.13,2500,-44.08,20240103,1281,9.13,20241115,2670,-47.64,20231207,1281,9.13,20241115,0.18,N,067290,500,254 억,,343799,N,N,0,N,00,N
20241120,150620,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1398,-11,5,-0.78,104874735,75263,94.59,1409,1417,1387,1831,987,1409,1393.44,0.68,0,-515,1445,1427,1406,1388,1367,1428,1389,254,422,500,980,1,1,50841502,711,-1.90,4.04,12,0.15,-735.00,346.00,2544,20231207,-45.05,1281,20241115,9.13,2500,-44.08,20240103,1281,9.13,20241115,2670,-47.64,20231207,1281,9.13,20241115,0.18,N,067290,500,254 억,,343799,N,N,0,N,00,N
20241120,140621,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1402,-7,5,-0.50,99051401,71089,89.34,1409,1417,1387,1831,987,1409,1393.34,0.68,0,1534,1445,1427,1406,1388,1367,1428,1389,254,422,500,980,1,1,50841502,713,-1.91,4.05,12,0.14,-735.00,346.00,2544,20231207,-44.89,1281,20241115,9.45,2500,-43.92,20240103,1281,9.45,20241115,2670,-47.49,20231207,1281,9.45,20241115,0.18,N,067290,500,254 억,,343799,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 160608 57 100.00 KOSDAQ 제약 N N N N N 1415 17 2 1.22 150684109 107119 134.04 1404 1438 1380 1817 979 1398 1406.70 0.67 0 6325 1430 1413 1400 1383 1370 1407 1377 254 419 500 970 1 1 50841502 719 -1.93 4.09 12 0.21 -735.00 346.00 2544 20231207 -44.38 1281 20241115 10.46 2500 -43.40 20240103 1281 10.46 20241115 2670 -47.00 20231207 1281 10.46 20241115 0.17 N 067290 500 254 억 339910 N N 0 N 00 N
3 20241121 150622 57 100.00 KOSDAQ 제약 N N N N N 1414 16 2 1.14 143763424 102227 127.92 1404 1438 1380 1817 979 1398 1406.32 0.67 0 7936 1430 1413 1400 1383 1370 1407 1377 254 419 500 970 1 1 50841502 719 -1.92 4.09 12 0.20 -735.00 346.00 2544 20231207 -44.42 1281 20241115 10.38 2500 -43.44 20240103 1281 10.38 20241115 2670 -47.04 20231207 1281 10.38 20241115 0.17 N 067290 500 254 억 339910 N N 0 N 00 N
4 20241121 140621 57 100.00 KOSDAQ 제약 N N N N N 1418 20 2 1.43 130086071 92543 115.80 1404 1438 1380 1817 979 1398 1405.69 0.67 0 9877 1430 1413 1400 1383 1370 1407 1377 254 419 500 970 1 1 50841502 721 -1.93 4.10 12 0.18 -735.00 346.00 2544 20231207 -44.26 1281 20241115 10.69 2500 -43.28 20240103 1281 10.69 20241115 2670 -46.89 20231207 1281 10.69 20241115 0.17 N 067290 500 254 억 339910 N N 0 N 00 N
5 20241121 130614 57 100.00 KOSDAQ 제약 N N N N N 1422 24 2 1.72 95456801 68182 85.32 1404 1425 1380 1817 979 1398 1400.03 0.67 0 6854 1430 1413 1400 1383 1370 1407 1377 254 419 500 970 1 1 50841502 723 -1.93 4.11 12 0.13 -735.00 346.00 2544 20231207 -44.10 1281 20241115 11.01 2500 -43.12 20240103 1281 11.01 20241115 2670 -46.74 20231207 1281 11.01 20241115 0.17 N 067290 500 254 억 339910 N N 0 N 00 N
6 20241121 120616 57 100.00 KOSDAQ 제약 N N N N N 1410 12 2 0.86 79401437 56826 71.11 1404 1412 1380 1817 979 1398 1397.27 0.67 0 -1711 1430 1413 1400 1383 1370 1407 1377 254 419 500 970 1 1 50841502 717 -1.92 4.08 12 0.11 -735.00 346.00 2544 20231207 -44.58 1281 20241115 10.07 2500 -43.60 20240103 1281 10.07 20241115 2670 -47.19 20231207 1281 10.07 20241115 0.17 N 067290 500 254 억 339910 N N 0 N 00 N
7 20241121 110616 57 100.00 KOSDAQ 제약 N N N N N 1394 -4 5 -0.29 43351743 31186 39.02 1404 1404 1380 1817 979 1398 1390.08 0.67 0 -12981 1430 1413 1400 1383 1370 1407 1377 254 419 500 970 1 1 50841502 709 -1.90 4.03 12 0.06 -735.00 346.00 2544 20231207 -45.20 1281 20241115 8.82 2500 -44.24 20240103 1281 8.82 20241115 2670 -47.79 20231207 1281 8.82 20241115 0.17 N 067290 500 254 억 339910 N N 0 N 00 N
8 20241121 100619 57 100.00 KOSDAQ 제약 N N N N N 1395 -3 5 -0.21 39317330 28297 35.41 1404 1404 1380 1817 979 1398 1389.42 0.67 0 -13824 1430 1413 1400 1383 1370 1407 1377 254 419 500 970 1 1 50841502 709 -1.90 4.03 12 0.06 -735.00 346.00 2544 20231207 -45.17 1281 20241115 8.90 2500 -44.20 20240103 1281 8.90 20241115 2670 -47.75 20231207 1281 8.90 20241115 0.17 N 067290 500 254 억 339910 N N 0 N 00 N
9 20241121 090618 57 100.00 KOSDAQ 제약 N N N N N 1396 -2 5 -0.14 5450981 3901 4.88 1404 1404 1391 1817 979 1398 1397.31 0.67 0 -2582 1430 1413 1400 1383 1370 1407 1377 254 419 500 970 1 1 50841502 710 -1.90 4.03 12 0.01 -735.00 346.00 2544 20231207 -45.13 1281 20241115 8.98 2500 -44.16 20240103 1281 8.98 20241115 2670 -47.72 20231207 1281 8.98 20241115 0.17 N 067290 500 254 억 339910 N N 0 N 00 N
10 20241120 160611 57 100.00 KOSDAQ 제약 N N N N N 1398 -11 5 -0.78 109632586 78671 98.87 1409 1417 1387 1831 987 1409 1393.56 0.68 0 -3889 1445 1427 1406 1388 1367 1428 1389 254 422 500 980 1 1 50841502 711 -1.90 4.04 12 0.15 -735.00 346.00 2544 20231207 -45.05 1281 20241115 9.13 2500 -44.08 20240103 1281 9.13 20241115 2670 -47.64 20231207 1281 9.13 20241115 0.18 N 067290 500 254 억 343799 N N 0 N 00 N
11 20241120 150620 57 100.00 KOSDAQ 제약 N N N N N 1398 -11 5 -0.78 104874735 75263 94.59 1409 1417 1387 1831 987 1409 1393.44 0.68 0 -515 1445 1427 1406 1388 1367 1428 1389 254 422 500 980 1 1 50841502 711 -1.90 4.04 12 0.15 -735.00 346.00 2544 20231207 -45.05 1281 20241115 9.13 2500 -44.08 20240103 1281 9.13 20241115 2670 -47.64 20231207 1281 9.13 20241115 0.18 N 067290 500 254 억 343799 N N 0 N 00 N
12 20241120 140621 57 100.00 KOSDAQ 제약 N N N N N 1402 -7 5 -0.50 99051401 71089 89.34 1409 1417 1387 1831 987 1409 1393.34 0.68 0 1534 1445 1427 1406 1388 1367 1428 1389 254 422 500 980 1 1 50841502 713 -1.91 4.05 12 0.14 -735.00 346.00 2544 20231207 -44.89 1281 20241115 9.45 2500 -43.92 20240103 1281 9.45 20241115 2670 -47.49 20231207 1281 9.45 20241115 0.18 N 067290 500 254 억 343799 N N 0 N 00 N