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
102940/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
20241121,160740,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17810,-190,5,-1.06,232878640,13058,117.57,18000,18010,17700,23400,12600,18000,17834.17,1.38,0,-868,18506,18252,18036,17782,17566,18145,17675,62,5400,500,12600,10,1,12423387,2213,-6.62,1.48,12,0.11,-2692.00,12063.00,31000,20240115,-42.55,16780,20241115,6.14,31000,-42.55,20240115,16780,6.14,20241115,31000,-42.55,20240115,16780,6.14,20241115,0.16,N,102940,500,62 억,,170859,N,N,0,N,00,N
20241121,150756,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17890,-110,5,-0.61,222285110,12464,112.22,18000,18010,17700,23400,12600,18000,17834.17,1.38,0,-814,18506,18252,18036,17782,17566,18145,17675,62,5400,500,12600,10,1,12423387,2223,-6.65,1.48,12,0.10,-2692.00,12063.00,31000,20240115,-42.29,16780,20241115,6.62,31000,-42.29,20240115,16780,6.62,20241115,31000,-42.29,20240115,16780,6.62,20241115,0.16,N,102940,500,62 억,,170859,N,N,0,N,00,N
20241121,140757,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17820,-180,5,-1.00,139659360,7830,70.50,18000,18010,17700,23400,12600,18000,17836.44,1.38,0,-1479,18506,18252,18036,17782,17566,18145,17675,62,5400,500,12600,10,1,12423387,2214,-6.62,1.48,12,0.06,-2692.00,12063.00,31000,20240115,-42.52,16780,20241115,6.20,31000,-42.52,20240115,16780,6.20,20241115,31000,-42.52,20240115,16780,6.20,20241115,0.16,N,102940,500,62 억,,170859,N,N,0,N,00,N
20241121,130748,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17940,-60,5,-0.33,117116350,6565,59.11,18000,18010,17700,23400,12600,18000,17839.50,1.38,0,-1504,18506,18252,18036,17782,17566,18145,17675,62,5400,500,12600,10,1,12423387,2229,-6.66,1.49,12,0.05,-2692.00,12063.00,31000,20240115,-42.13,16780,20241115,6.91,31000,-42.13,20240115,16780,6.91,20241115,31000,-42.13,20240115,16780,6.91,20241115,0.16,N,102940,500,62 억,,170859,N,N,0,N,00,N
20241121,120748,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17800,-200,5,-1.11,99969450,5606,50.47,18000,18010,17700,23400,12600,18000,17832.58,1.38,0,-1622,18506,18252,18036,17782,17566,18145,17675,62,5400,500,12600,10,1,12423387,2211,-6.61,1.48,12,0.05,-2692.00,12063.00,31000,20240115,-42.58,16780,20241115,6.08,31000,-42.58,20240115,16780,6.08,20241115,31000,-42.58,20240115,16780,6.08,20241115,0.16,N,102940,500,62 억,,170859,N,N,0,N,00,N
20241121,110751,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17990,-10,5,-0.06,90193720,5057,45.53,18000,18010,17700,23400,12600,18000,17835.42,1.38,0,-1626,18506,18252,18036,17782,17566,18145,17675,62,5400,500,12600,10,1,12423387,2235,-6.68,1.49,12,0.04,-2692.00,12063.00,31000,20240115,-41.97,16780,20241115,7.21,31000,-41.97,20240115,16780,7.21,20241115,31000,-41.97,20240115,16780,7.21,20241115,0.16,N,102940,500,62 억,,170859,N,N,0,N,00,N
20241121,100752,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17750,-250,5,-1.39,42532320,2386,21.48,18000,18010,17700,23400,12600,18000,17825.78,1.38,0,-1267,18506,18252,18036,17782,17566,18145,17675,62,5400,500,12600,10,1,12423387,2205,-6.59,1.47,12,0.02,-2692.00,12063.00,31000,20240115,-42.74,16780,20241115,5.78,31000,-42.74,20240115,16780,5.78,20241115,31000,-42.74,20240115,16780,5.78,20241115,0.16,N,102940,500,62 억,,170859,N,N,0,N,00,N
20241121,090751,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17770,-230,5,-1.28,4243450,237,2.13,18000,18010,17770,23400,12600,18000,17904.85,1.38,0,-103,18506,18252,18036,17782,17566,18145,17675,62,5400,500,12600,10,1,12423387,2208,-6.60,1.47,12,0.00,-2692.00,12063.00,31000,20240115,-42.68,16780,20241115,5.90,31000,-42.68,20240115,16780,5.90,20241115,31000,-42.68,20240115,16780,5.90,20241115,0.16,N,102940,500,62 억,,170859,N,N,0,N,00,N
20241120,160745,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18000,-10,5,-0.06,200099760,11107,71.43,18010,18290,17820,23400,12610,18010,18015.64,1.36,0,1297,18603,18306,18003,17706,17403,18455,17855,62,5390,500,12600,10,1,12423387,2236,-6.69,1.49,12,0.09,-2692.00,12063.00,31000,20240115,-41.94,16780,20241115,7.27,31000,-41.94,20240115,16780,7.27,20241115,31000,-41.94,20240115,16780,7.27,20241115,0.16,N,102940,500,62 억,,169562,N,N,0,N,00,N
20241120,150755,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18050,40,2,0.22,196072470,10884,69.99,18010,18290,17820,23400,12610,18010,18014.74,1.36,0,1365,18603,18306,18003,17706,17403,18455,17855,62,5390,500,12600,10,1,12423387,2242,-6.71,1.50,12,0.09,-2692.00,12063.00,31000,20240115,-41.77,16780,20241115,7.57,31000,-41.77,20240115,16780,7.57,20241115,31000,-41.77,20240115,16780,7.57,20241115,0.16,N,102940,500,62 억,,169562,N,N,0,N,00,N
20241120,140757,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18000,-10,5,-0.06,155930380,8654,55.65,18010,18290,17820,23400,12610,18010,18018.30,1.36,0,1290,18603,18306,18003,17706,17403,18455,17855,62,5390,500,12600,10,1,12423387,2236,-6.69,1.49,12,0.07,-2692.00,12063.00,31000,20240115,-41.94,16780,20241115,7.27,31000,-41.94,20240115,16780,7.27,20241115,31000,-41.94,20240115,16780,7.27,20241115,0.16,N,102940,500,62 억,,169562,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 160740 57 100.00 KOSDAQ 제약 N N N N N 17810 -190 5 -1.06 232878640 13058 117.57 18000 18010 17700 23400 12600 18000 17834.17 1.38 0 -868 18506 18252 18036 17782 17566 18145 17675 62 5400 500 12600 10 1 12423387 2213 -6.62 1.48 12 0.11 -2692.00 12063.00 31000 20240115 -42.55 16780 20241115 6.14 31000 -42.55 20240115 16780 6.14 20241115 31000 -42.55 20240115 16780 6.14 20241115 0.16 N 102940 500 62 억 170859 N N 0 N 00 N
3 20241121 150756 57 100.00 KOSDAQ 제약 N N N N N 17890 -110 5 -0.61 222285110 12464 112.22 18000 18010 17700 23400 12600 18000 17834.17 1.38 0 -814 18506 18252 18036 17782 17566 18145 17675 62 5400 500 12600 10 1 12423387 2223 -6.65 1.48 12 0.10 -2692.00 12063.00 31000 20240115 -42.29 16780 20241115 6.62 31000 -42.29 20240115 16780 6.62 20241115 31000 -42.29 20240115 16780 6.62 20241115 0.16 N 102940 500 62 억 170859 N N 0 N 00 N
4 20241121 140757 57 100.00 KOSDAQ 제약 N N N N N 17820 -180 5 -1.00 139659360 7830 70.50 18000 18010 17700 23400 12600 18000 17836.44 1.38 0 -1479 18506 18252 18036 17782 17566 18145 17675 62 5400 500 12600 10 1 12423387 2214 -6.62 1.48 12 0.06 -2692.00 12063.00 31000 20240115 -42.52 16780 20241115 6.20 31000 -42.52 20240115 16780 6.20 20241115 31000 -42.52 20240115 16780 6.20 20241115 0.16 N 102940 500 62 억 170859 N N 0 N 00 N
5 20241121 130748 57 100.00 KOSDAQ 제약 N N N N N 17940 -60 5 -0.33 117116350 6565 59.11 18000 18010 17700 23400 12600 18000 17839.50 1.38 0 -1504 18506 18252 18036 17782 17566 18145 17675 62 5400 500 12600 10 1 12423387 2229 -6.66 1.49 12 0.05 -2692.00 12063.00 31000 20240115 -42.13 16780 20241115 6.91 31000 -42.13 20240115 16780 6.91 20241115 31000 -42.13 20240115 16780 6.91 20241115 0.16 N 102940 500 62 억 170859 N N 0 N 00 N
6 20241121 120748 57 100.00 KOSDAQ 제약 N N N N N 17800 -200 5 -1.11 99969450 5606 50.47 18000 18010 17700 23400 12600 18000 17832.58 1.38 0 -1622 18506 18252 18036 17782 17566 18145 17675 62 5400 500 12600 10 1 12423387 2211 -6.61 1.48 12 0.05 -2692.00 12063.00 31000 20240115 -42.58 16780 20241115 6.08 31000 -42.58 20240115 16780 6.08 20241115 31000 -42.58 20240115 16780 6.08 20241115 0.16 N 102940 500 62 억 170859 N N 0 N 00 N
7 20241121 110751 57 100.00 KOSDAQ 제약 N N N N N 17990 -10 5 -0.06 90193720 5057 45.53 18000 18010 17700 23400 12600 18000 17835.42 1.38 0 -1626 18506 18252 18036 17782 17566 18145 17675 62 5400 500 12600 10 1 12423387 2235 -6.68 1.49 12 0.04 -2692.00 12063.00 31000 20240115 -41.97 16780 20241115 7.21 31000 -41.97 20240115 16780 7.21 20241115 31000 -41.97 20240115 16780 7.21 20241115 0.16 N 102940 500 62 억 170859 N N 0 N 00 N
8 20241121 100752 57 100.00 KOSDAQ 제약 N N N N N 17750 -250 5 -1.39 42532320 2386 21.48 18000 18010 17700 23400 12600 18000 17825.78 1.38 0 -1267 18506 18252 18036 17782 17566 18145 17675 62 5400 500 12600 10 1 12423387 2205 -6.59 1.47 12 0.02 -2692.00 12063.00 31000 20240115 -42.74 16780 20241115 5.78 31000 -42.74 20240115 16780 5.78 20241115 31000 -42.74 20240115 16780 5.78 20241115 0.16 N 102940 500 62 억 170859 N N 0 N 00 N
9 20241121 090751 57 100.00 KOSDAQ 제약 N N N N N 17770 -230 5 -1.28 4243450 237 2.13 18000 18010 17770 23400 12600 18000 17904.85 1.38 0 -103 18506 18252 18036 17782 17566 18145 17675 62 5400 500 12600 10 1 12423387 2208 -6.60 1.47 12 0.00 -2692.00 12063.00 31000 20240115 -42.68 16780 20241115 5.90 31000 -42.68 20240115 16780 5.90 20241115 31000 -42.68 20240115 16780 5.90 20241115 0.16 N 102940 500 62 억 170859 N N 0 N 00 N
10 20241120 160745 57 100.00 KOSDAQ 제약 N N N N N 18000 -10 5 -0.06 200099760 11107 71.43 18010 18290 17820 23400 12610 18010 18015.64 1.36 0 1297 18603 18306 18003 17706 17403 18455 17855 62 5390 500 12600 10 1 12423387 2236 -6.69 1.49 12 0.09 -2692.00 12063.00 31000 20240115 -41.94 16780 20241115 7.27 31000 -41.94 20240115 16780 7.27 20241115 31000 -41.94 20240115 16780 7.27 20241115 0.16 N 102940 500 62 억 169562 N N 0 N 00 N
11 20241120 150755 57 100.00 KOSDAQ 제약 N N N N N 18050 40 2 0.22 196072470 10884 69.99 18010 18290 17820 23400 12610 18010 18014.74 1.36 0 1365 18603 18306 18003 17706 17403 18455 17855 62 5390 500 12600 10 1 12423387 2242 -6.71 1.50 12 0.09 -2692.00 12063.00 31000 20240115 -41.77 16780 20241115 7.57 31000 -41.77 20240115 16780 7.57 20241115 31000 -41.77 20240115 16780 7.57 20241115 0.16 N 102940 500 62 억 169562 N N 0 N 00 N
12 20241120 140757 57 100.00 KOSDAQ 제약 N N N N N 18000 -10 5 -0.06 155930380 8654 55.65 18010 18290 17820 23400 12610 18010 18018.30 1.36 0 1290 18603 18306 18003 17706 17403 18455 17855 62 5390 500 12600 10 1 12423387 2236 -6.69 1.49 12 0.07 -2692.00 12063.00 31000 20240115 -41.94 16780 20241115 7.27 31000 -41.94 20240115 16780 7.27 20241115 31000 -41.94 20240115 16780 7.27 20241115 0.16 N 102940 500 62 억 169562 N N 0 N 00 N