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
099430/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
20241121,160731,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5540,-10,5,-0.18,9526458640,1714198,16.45,5510,5830,5330,7210,3890,5550,5557.41,1.85,0,9736,6686,6117,5481,4912,4276,6402,5197,290,1660,500,3880,10,1,57930864,3209,13.16,2.53,12,2.96,421.00,2188.00,7450,20240215,-25.64,4250,20240604,30.35,7450,-25.64,20240215,4250,30.35,20240604,7450,-25.64,20240215,4250,30.35,20240604,7.51,N,099430,500,289 억,,1069274,N,N,562,N,00,N
20241121,150746,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5530,-20,5,-0.36,9220765920,1659127,15.92,5510,5830,5330,7210,3890,5550,5557.61,1.85,0,26801,6686,6117,5481,4912,4276,6402,5197,290,1660,500,3880,10,1,57930864,3204,13.14,2.53,12,2.86,421.00,2188.00,7450,20240215,-25.77,4250,20240604,30.12,7450,-25.77,20240215,4250,30.12,20240604,7450,-25.77,20240215,4250,30.12,20240604,7.51,N,099430,500,289 억,,1069274,N,N,106,N,00,N
20241121,140747,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5580,30,2,0.54,8527076730,1532922,14.71,5510,5830,5330,7210,3890,5550,5562.65,1.85,0,20895,6686,6117,5481,4912,4276,6402,5197,290,1660,500,3880,10,1,57930864,3233,13.25,2.55,12,2.65,421.00,2188.00,7450,20240215,-25.10,4250,20240604,31.29,7450,-25.10,20240215,4250,31.29,20240604,7450,-25.10,20240215,4250,31.29,20240604,7.51,N,099430,500,289 억,,1069274,N,N,106,N,00,N
20241121,130738,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5600,50,2,0.90,8099824330,1455963,13.97,5510,5830,5330,7210,3890,5550,5563.23,1.85,0,25542,6686,6117,5481,4912,4276,6402,5197,290,1660,500,3880,10,1,57930864,3244,13.30,2.56,12,2.51,421.00,2188.00,7450,20240215,-24.83,4250,20240604,31.76,7450,-24.83,20240215,4250,31.76,20240604,7450,-24.83,20240215,4250,31.76,20240604,7.51,N,099430,500,289 억,,1069274,N,N,106,N,00,N
20241121,120739,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5630,80,2,1.44,7216815880,1298077,12.46,5510,5830,5330,7210,3890,5550,5559.64,1.85,0,72,6686,6117,5481,4912,4276,6402,5197,290,1660,500,3880,10,1,57930864,3262,13.37,2.57,12,2.24,421.00,2188.00,7450,20240215,-24.43,4250,20240604,32.47,7450,-24.43,20240215,4250,32.47,20240604,7450,-24.43,20240215,4250,32.47,20240604,7.51,N,099430,500,289 억,,1069274,N,N,106,N,00,N
20241121,110741,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5740,190,2,3.42,6498170510,1171563,11.24,5510,5830,5330,7210,3890,5550,5546.58,1.85,0,-18676,6686,6117,5481,4912,4276,6402,5197,290,1660,500,3880,10,1,57930864,3325,13.63,2.62,12,2.02,421.00,2188.00,7450,20240215,-22.95,4250,20240604,35.06,7450,-22.95,20240215,4250,35.06,20240604,7450,-22.95,20240215,4250,35.06,20240604,7.51,N,099430,500,289 억,,1069274,N,N,106,N,00,N
20241121,100741,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5450,-100,5,-1.80,2993328910,553636,5.31,5510,5510,5330,7210,3890,5550,5406.12,1.85,0,-8478,6686,6117,5481,4912,4276,6402,5197,290,1660,500,3880,10,1,57930864,3157,12.95,2.49,12,0.96,421.00,2188.00,7450,20240215,-26.85,4250,20240604,28.24,7450,-26.85,20240215,4250,28.24,20240604,7450,-26.85,20240215,4250,28.24,20240604,7.51,N,099430,500,289 억,,1069274,N,N,106,N,00,N
20241121,090741,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5400,-150,5,-2.70,1249661750,230501,2.21,5510,5510,5340,7210,3890,5550,5420.30,1.85,0,-17619,6686,6117,5481,4912,4276,6402,5197,290,1660,500,3880,10,1,57930864,3128,12.83,2.47,12,0.40,421.00,2188.00,7450,20240215,-27.52,4250,20240604,27.06,7450,-27.52,20240215,4250,27.06,20240604,7450,-27.52,20240215,4250,27.06,20240604,7.51,N,099430,500,289 억,,1069274,N,N,106,N,00,N
20241120,160735,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5550,665,2,13.61,59123678795,10345878,3266.39,5030,6050,4845,6350,3420,4885,5714.90,1.17,0,377103,5035,4960,4870,4795,4705,4997,4832,290,1465,500,3410,10,1,57930864,3215,13.18,2.54,12,17.86,421.00,2188.00,7450,20240215,-25.50,4250,20240604,30.59,7450,-25.50,20240215,4250,30.59,20240604,7450,-25.50,20240215,4250,30.59,20240604,7.43,N,099430,500,289 억,,676553,N,N,106,N,00,N
20241120,150745,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5610,725,2,14.84,57393602335,10035056,3168.26,5030,6050,4845,6350,3420,4885,5719.31,1.17,0,360385,5035,4960,4870,4795,4705,4997,4832,290,1465,500,3410,10,1,57930864,3250,13.33,2.56,12,17.32,421.00,2188.00,7450,20240215,-24.70,4250,20240604,32.00,7450,-24.70,20240215,4250,32.00,20240604,7450,-24.70,20240215,4250,32.00,20240604,7.43,N,099430,500,289 억,,676553,N,N,147,N,00,N
20241120,140747,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5720,835,2,17.09,51122411815,8933700,2820.54,5030,6050,4845,6350,3420,4885,5722.42,1.17,0,194495,5035,4960,4870,4795,4705,4997,4832,290,1465,500,3410,10,1,57930864,3314,13.59,2.61,12,15.42,421.00,2188.00,7450,20240215,-23.22,4250,20240604,34.59,7450,-23.22,20240215,4250,34.59,20240604,7450,-23.22,20240215,4250,34.59,20240604,7.43,N,099430,500,289 억,,676553,N,N,147,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 160731 55 40.00 KOSDAQ 제약 N N N Y 40 N 5540 -10 5 -0.18 9526458640 1714198 16.45 5510 5830 5330 7210 3890 5550 5557.41 1.85 0 9736 6686 6117 5481 4912 4276 6402 5197 290 1660 500 3880 10 1 57930864 3209 13.16 2.53 12 2.96 421.00 2188.00 7450 20240215 -25.64 4250 20240604 30.35 7450 -25.64 20240215 4250 30.35 20240604 7450 -25.64 20240215 4250 30.35 20240604 7.51 N 099430 500 289 억 1069274 N N 562 N 00 N
3 20241121 150746 55 40.00 KOSDAQ 제약 N N N Y 40 N 5530 -20 5 -0.36 9220765920 1659127 15.92 5510 5830 5330 7210 3890 5550 5557.61 1.85 0 26801 6686 6117 5481 4912 4276 6402 5197 290 1660 500 3880 10 1 57930864 3204 13.14 2.53 12 2.86 421.00 2188.00 7450 20240215 -25.77 4250 20240604 30.12 7450 -25.77 20240215 4250 30.12 20240604 7450 -25.77 20240215 4250 30.12 20240604 7.51 N 099430 500 289 억 1069274 N N 106 N 00 N
4 20241121 140747 55 40.00 KOSDAQ 제약 N N N Y 40 N 5580 30 2 0.54 8527076730 1532922 14.71 5510 5830 5330 7210 3890 5550 5562.65 1.85 0 20895 6686 6117 5481 4912 4276 6402 5197 290 1660 500 3880 10 1 57930864 3233 13.25 2.55 12 2.65 421.00 2188.00 7450 20240215 -25.10 4250 20240604 31.29 7450 -25.10 20240215 4250 31.29 20240604 7450 -25.10 20240215 4250 31.29 20240604 7.51 N 099430 500 289 억 1069274 N N 106 N 00 N
5 20241121 130738 55 40.00 KOSDAQ 제약 N N N Y 40 N 5600 50 2 0.90 8099824330 1455963 13.97 5510 5830 5330 7210 3890 5550 5563.23 1.85 0 25542 6686 6117 5481 4912 4276 6402 5197 290 1660 500 3880 10 1 57930864 3244 13.30 2.56 12 2.51 421.00 2188.00 7450 20240215 -24.83 4250 20240604 31.76 7450 -24.83 20240215 4250 31.76 20240604 7450 -24.83 20240215 4250 31.76 20240604 7.51 N 099430 500 289 억 1069274 N N 106 N 00 N
6 20241121 120739 55 40.00 KOSDAQ 제약 N N N Y 40 N 5630 80 2 1.44 7216815880 1298077 12.46 5510 5830 5330 7210 3890 5550 5559.64 1.85 0 72 6686 6117 5481 4912 4276 6402 5197 290 1660 500 3880 10 1 57930864 3262 13.37 2.57 12 2.24 421.00 2188.00 7450 20240215 -24.43 4250 20240604 32.47 7450 -24.43 20240215 4250 32.47 20240604 7450 -24.43 20240215 4250 32.47 20240604 7.51 N 099430 500 289 억 1069274 N N 106 N 00 N
7 20241121 110741 55 40.00 KOSDAQ 제약 N N N Y 40 N 5740 190 2 3.42 6498170510 1171563 11.24 5510 5830 5330 7210 3890 5550 5546.58 1.85 0 -18676 6686 6117 5481 4912 4276 6402 5197 290 1660 500 3880 10 1 57930864 3325 13.63 2.62 12 2.02 421.00 2188.00 7450 20240215 -22.95 4250 20240604 35.06 7450 -22.95 20240215 4250 35.06 20240604 7450 -22.95 20240215 4250 35.06 20240604 7.51 N 099430 500 289 억 1069274 N N 106 N 00 N
8 20241121 100741 55 40.00 KOSDAQ 제약 N N N Y 40 N 5450 -100 5 -1.80 2993328910 553636 5.31 5510 5510 5330 7210 3890 5550 5406.12 1.85 0 -8478 6686 6117 5481 4912 4276 6402 5197 290 1660 500 3880 10 1 57930864 3157 12.95 2.49 12 0.96 421.00 2188.00 7450 20240215 -26.85 4250 20240604 28.24 7450 -26.85 20240215 4250 28.24 20240604 7450 -26.85 20240215 4250 28.24 20240604 7.51 N 099430 500 289 억 1069274 N N 106 N 00 N
9 20241121 090741 55 40.00 KOSDAQ 제약 N N N Y 40 N 5400 -150 5 -2.70 1249661750 230501 2.21 5510 5510 5340 7210 3890 5550 5420.30 1.85 0 -17619 6686 6117 5481 4912 4276 6402 5197 290 1660 500 3880 10 1 57930864 3128 12.83 2.47 12 0.40 421.00 2188.00 7450 20240215 -27.52 4250 20240604 27.06 7450 -27.52 20240215 4250 27.06 20240604 7450 -27.52 20240215 4250 27.06 20240604 7.51 N 099430 500 289 억 1069274 N N 106 N 00 N
10 20241120 160735 55 40.00 KOSDAQ 제약 N N N Y 40 N 5550 665 2 13.61 59123678795 10345878 3266.39 5030 6050 4845 6350 3420 4885 5714.90 1.17 0 377103 5035 4960 4870 4795 4705 4997 4832 290 1465 500 3410 10 1 57930864 3215 13.18 2.54 12 17.86 421.00 2188.00 7450 20240215 -25.50 4250 20240604 30.59 7450 -25.50 20240215 4250 30.59 20240604 7450 -25.50 20240215 4250 30.59 20240604 7.43 N 099430 500 289 억 676553 N N 106 N 00 N
11 20241120 150745 55 40.00 KOSDAQ 제약 N N N Y 40 N 5610 725 2 14.84 57393602335 10035056 3168.26 5030 6050 4845 6350 3420 4885 5719.31 1.17 0 360385 5035 4960 4870 4795 4705 4997 4832 290 1465 500 3410 10 1 57930864 3250 13.33 2.56 12 17.32 421.00 2188.00 7450 20240215 -24.70 4250 20240604 32.00 7450 -24.70 20240215 4250 32.00 20240604 7450 -24.70 20240215 4250 32.00 20240604 7.43 N 099430 500 289 억 676553 N N 147 N 00 N
12 20241120 140747 55 40.00 KOSDAQ 제약 N N N Y 40 N 5720 835 2 17.09 51122411815 8933700 2820.54 5030 6050 4845 6350 3420 4885 5722.42 1.17 0 194495 5035 4960 4870 4795 4705 4997 4832 290 1465 500 3410 10 1 57930864 3314 13.59 2.61 12 15.42 421.00 2188.00 7450 20240215 -23.22 4250 20240604 34.59 7450 -23.22 20240215 4250 34.59 20240604 7450 -23.22 20240215 4250 34.59 20240604 7.43 N 099430 500 289 억 676553 N N 147 N 00 N