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
142280/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
20241121,160832,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3780,-15,5,-0.40,178813170,47696,159.27,3795,3810,3705,4930,2660,3795,3749.01,1.53,0,-18553,3861,3827,3786,3752,3711,3807,3732,109,1135,500,2350,5,1,21741926,822,44.47,2.29,12,0.22,85.00,1653.00,6950,20240819,-45.61,3565,20241115,6.03,6950,-45.61,20240819,3565,6.03,20241115,6950,-45.61,20240819,3565,6.03,20241115,0.89,N,142280,500,108 억,,332547,N,N,0,N,00,N
20241121,150851,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3735,-60,5,-1.58,150308870,40138,134.03,3795,3810,3705,4930,2660,3795,3744.80,1.53,0,-15482,3861,3827,3786,3752,3711,3807,3732,109,1135,500,2350,5,1,21741926,812,43.94,2.26,12,0.18,85.00,1653.00,6950,20240819,-46.26,3565,20241115,4.77,6950,-46.26,20240819,3565,4.77,20241115,6950,-46.26,20240819,3565,4.77,20241115,0.89,N,142280,500,108 억,,332547,N,N,0,N,00,N
20241121,140850,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3745,-50,5,-1.32,138121120,36885,123.17,3795,3810,3705,4930,2660,3795,3744.64,1.53,0,-13263,3861,3827,3786,3752,3711,3807,3732,109,1135,500,2350,5,1,21741926,814,44.06,2.27,12,0.17,85.00,1653.00,6950,20240819,-46.12,3565,20241115,5.05,6950,-46.12,20240819,3565,5.05,20241115,6950,-46.12,20240819,3565,5.05,20241115,0.89,N,142280,500,108 억,,332547,N,N,0,N,00,N
20241121,130842,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3750,-45,5,-1.19,122823590,32804,109.54,3795,3810,3705,4930,2660,3795,3744.17,1.53,0,-12347,3861,3827,3786,3752,3711,3807,3732,109,1135,500,2350,5,1,21741926,815,44.12,2.27,12,0.15,85.00,1653.00,6950,20240819,-46.04,3565,20241115,5.19,6950,-46.04,20240819,3565,5.19,20241115,6950,-46.04,20240819,3565,5.19,20241115,0.89,N,142280,500,108 억,,332547,N,N,0,N,00,N
20241121,120842,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3750,-45,5,-1.19,115294470,30791,102.82,3795,3810,3705,4930,2660,3795,3744.42,1.53,0,-12700,3861,3827,3786,3752,3711,3807,3732,109,1135,500,2350,5,1,21741926,815,44.12,2.27,12,0.14,85.00,1653.00,6950,20240819,-46.04,3565,20241115,5.19,6950,-46.04,20240819,3565,5.19,20241115,6950,-46.04,20240819,3565,5.19,20241115,0.89,N,142280,500,108 억,,332547,N,N,0,N,00,N
20241121,110844,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3750,-45,5,-1.19,108811660,29057,97.03,3795,3810,3705,4930,2660,3795,3744.77,1.53,0,-11997,3861,3827,3786,3752,3711,3807,3732,109,1135,500,2350,5,1,21741926,815,44.12,2.27,12,0.13,85.00,1653.00,6950,20240819,-46.04,3565,20241115,5.19,6950,-46.04,20240819,3565,5.19,20241115,6950,-46.04,20240819,3565,5.19,20241115,0.89,N,142280,500,108 억,,332547,N,N,0,N,00,N
20241121,100845,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3735,-60,5,-1.58,87242940,23298,77.80,3795,3810,3705,4930,2660,3795,3744.65,1.53,0,-13062,3861,3827,3786,3752,3711,3807,3732,109,1135,500,2350,5,1,21741926,812,43.94,2.26,12,0.11,85.00,1653.00,6950,20240819,-46.26,3565,20241115,4.77,6950,-46.26,20240819,3565,4.77,20241115,6950,-46.26,20240819,3565,4.77,20241115,0.89,N,142280,500,108 억,,332547,N,N,0,N,00,N
20241121,090846,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3765,-30,5,-0.79,3461705,916,3.06,3795,3810,3765,4930,2660,3795,3779.15,1.53,0,-629,3861,3827,3786,3752,3711,3807,3732,109,1135,500,2350,5,1,21741926,819,44.29,2.28,12,0.00,85.00,1653.00,6950,20240819,-45.83,3565,20241115,5.61,6950,-45.83,20240819,3565,5.61,20241115,6950,-45.83,20240819,3565,5.61,20241115,0.89,N,142280,500,108 억,,332547,N,N,0,N,00,N
20241120,160838,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3795,15,2,0.40,112874430,29835,74.68,3820,3820,3745,4910,2650,3780,3783.27,1.54,0,-1359,3886,3832,3776,3722,3666,3860,3750,109,1130,500,2340,5,1,21741926,825,44.65,2.30,12,0.14,85.00,1653.00,6950,20240819,-45.40,3565,20241115,6.45,6950,-45.40,20240819,3565,6.45,20241115,6950,-45.40,20240819,3565,6.45,20241115,0.90,N,142280,500,108 억,,333906,N,N,0,N,00,N
20241120,150849,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3790,10,2,0.26,101726035,26897,67.32,3820,3820,3745,4910,2650,3780,3782.06,1.54,0,-1054,3886,3832,3776,3722,3666,3860,3750,109,1130,500,2340,5,1,21741926,824,44.59,2.29,12,0.12,85.00,1653.00,6950,20240819,-45.47,3565,20241115,6.31,6950,-45.47,20240819,3565,6.31,20241115,6950,-45.47,20240819,3565,6.31,20241115,0.90,N,142280,500,108 억,,333906,N,N,0,N,00,N
20241120,140852,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3790,10,2,0.26,69239280,18314,45.84,3820,3820,3745,4910,2650,3780,3780.67,1.54,0,2260,3886,3832,3776,3722,3666,3860,3750,109,1130,500,2340,5,1,21741926,824,44.59,2.29,12,0.08,85.00,1653.00,6950,20240819,-45.47,3565,20241115,6.31,6950,-45.47,20240819,3565,6.31,20241115,6950,-45.47,20240819,3565,6.31,20241115,0.90,N,142280,500,108 억,,333906,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 160832 57 100.00 KOSDAQ 제약 N N N N N 3780 -15 5 -0.40 178813170 47696 159.27 3795 3810 3705 4930 2660 3795 3749.01 1.53 0 -18553 3861 3827 3786 3752 3711 3807 3732 109 1135 500 2350 5 1 21741926 822 44.47 2.29 12 0.22 85.00 1653.00 6950 20240819 -45.61 3565 20241115 6.03 6950 -45.61 20240819 3565 6.03 20241115 6950 -45.61 20240819 3565 6.03 20241115 0.89 N 142280 500 108 억 332547 N N 0 N 00 N
3 20241121 150851 57 100.00 KOSDAQ 제약 N N N N N 3735 -60 5 -1.58 150308870 40138 134.03 3795 3810 3705 4930 2660 3795 3744.80 1.53 0 -15482 3861 3827 3786 3752 3711 3807 3732 109 1135 500 2350 5 1 21741926 812 43.94 2.26 12 0.18 85.00 1653.00 6950 20240819 -46.26 3565 20241115 4.77 6950 -46.26 20240819 3565 4.77 20241115 6950 -46.26 20240819 3565 4.77 20241115 0.89 N 142280 500 108 억 332547 N N 0 N 00 N
4 20241121 140850 57 100.00 KOSDAQ 제약 N N N N N 3745 -50 5 -1.32 138121120 36885 123.17 3795 3810 3705 4930 2660 3795 3744.64 1.53 0 -13263 3861 3827 3786 3752 3711 3807 3732 109 1135 500 2350 5 1 21741926 814 44.06 2.27 12 0.17 85.00 1653.00 6950 20240819 -46.12 3565 20241115 5.05 6950 -46.12 20240819 3565 5.05 20241115 6950 -46.12 20240819 3565 5.05 20241115 0.89 N 142280 500 108 억 332547 N N 0 N 00 N
5 20241121 130842 57 100.00 KOSDAQ 제약 N N N N N 3750 -45 5 -1.19 122823590 32804 109.54 3795 3810 3705 4930 2660 3795 3744.17 1.53 0 -12347 3861 3827 3786 3752 3711 3807 3732 109 1135 500 2350 5 1 21741926 815 44.12 2.27 12 0.15 85.00 1653.00 6950 20240819 -46.04 3565 20241115 5.19 6950 -46.04 20240819 3565 5.19 20241115 6950 -46.04 20240819 3565 5.19 20241115 0.89 N 142280 500 108 억 332547 N N 0 N 00 N
6 20241121 120842 57 100.00 KOSDAQ 제약 N N N N N 3750 -45 5 -1.19 115294470 30791 102.82 3795 3810 3705 4930 2660 3795 3744.42 1.53 0 -12700 3861 3827 3786 3752 3711 3807 3732 109 1135 500 2350 5 1 21741926 815 44.12 2.27 12 0.14 85.00 1653.00 6950 20240819 -46.04 3565 20241115 5.19 6950 -46.04 20240819 3565 5.19 20241115 6950 -46.04 20240819 3565 5.19 20241115 0.89 N 142280 500 108 억 332547 N N 0 N 00 N
7 20241121 110844 57 100.00 KOSDAQ 제약 N N N N N 3750 -45 5 -1.19 108811660 29057 97.03 3795 3810 3705 4930 2660 3795 3744.77 1.53 0 -11997 3861 3827 3786 3752 3711 3807 3732 109 1135 500 2350 5 1 21741926 815 44.12 2.27 12 0.13 85.00 1653.00 6950 20240819 -46.04 3565 20241115 5.19 6950 -46.04 20240819 3565 5.19 20241115 6950 -46.04 20240819 3565 5.19 20241115 0.89 N 142280 500 108 억 332547 N N 0 N 00 N
8 20241121 100845 57 100.00 KOSDAQ 제약 N N N N N 3735 -60 5 -1.58 87242940 23298 77.80 3795 3810 3705 4930 2660 3795 3744.65 1.53 0 -13062 3861 3827 3786 3752 3711 3807 3732 109 1135 500 2350 5 1 21741926 812 43.94 2.26 12 0.11 85.00 1653.00 6950 20240819 -46.26 3565 20241115 4.77 6950 -46.26 20240819 3565 4.77 20241115 6950 -46.26 20240819 3565 4.77 20241115 0.89 N 142280 500 108 억 332547 N N 0 N 00 N
9 20241121 090846 57 100.00 KOSDAQ 제약 N N N N N 3765 -30 5 -0.79 3461705 916 3.06 3795 3810 3765 4930 2660 3795 3779.15 1.53 0 -629 3861 3827 3786 3752 3711 3807 3732 109 1135 500 2350 5 1 21741926 819 44.29 2.28 12 0.00 85.00 1653.00 6950 20240819 -45.83 3565 20241115 5.61 6950 -45.83 20240819 3565 5.61 20241115 6950 -45.83 20240819 3565 5.61 20241115 0.89 N 142280 500 108 억 332547 N N 0 N 00 N
10 20241120 160838 57 100.00 KOSDAQ 제약 N N N N N 3795 15 2 0.40 112874430 29835 74.68 3820 3820 3745 4910 2650 3780 3783.27 1.54 0 -1359 3886 3832 3776 3722 3666 3860 3750 109 1130 500 2340 5 1 21741926 825 44.65 2.30 12 0.14 85.00 1653.00 6950 20240819 -45.40 3565 20241115 6.45 6950 -45.40 20240819 3565 6.45 20241115 6950 -45.40 20240819 3565 6.45 20241115 0.90 N 142280 500 108 억 333906 N N 0 N 00 N
11 20241120 150849 57 100.00 KOSDAQ 제약 N N N N N 3790 10 2 0.26 101726035 26897 67.32 3820 3820 3745 4910 2650 3780 3782.06 1.54 0 -1054 3886 3832 3776 3722 3666 3860 3750 109 1130 500 2340 5 1 21741926 824 44.59 2.29 12 0.12 85.00 1653.00 6950 20240819 -45.47 3565 20241115 6.31 6950 -45.47 20240819 3565 6.31 20241115 6950 -45.47 20240819 3565 6.31 20241115 0.90 N 142280 500 108 억 333906 N N 0 N 00 N
12 20241120 140852 57 100.00 KOSDAQ 제약 N N N N N 3790 10 2 0.26 69239280 18314 45.84 3820 3820 3745 4910 2650 3780 3780.67 1.54 0 2260 3886 3832 3776 3722 3666 3860 3750 109 1130 500 2340 5 1 21741926 824 44.59 2.29 12 0.08 85.00 1653.00 6950 20240819 -45.47 3565 20241115 6.31 6950 -45.47 20240819 3565 6.31 20241115 6950 -45.47 20240819 3565 6.31 20241115 0.90 N 142280 500 108 억 333906 N N 0 N 00 N