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
166480/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
20241121,160848,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11840,-880,5,-6.92,3218211820,274906,56.32,12530,12710,10000,16530,8910,12720,11706.57,0.84,0,-51986,13786,13252,12726,12192,11666,13520,12460,164,3810,500,9150,10,1,32870376,3892,-22.01,6.52,12,0.84,-538.00,1815.00,15610,20241022,-24.15,5680,20231114,108.45,15610,-24.15,20241022,6490,82.43,20240124,15610,-24.15,20241022,5720,106.99,20231206,0.78,N,166480,500,164 억,,277190,N,N,516,N,00,N
20241121,150907,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11790,-930,5,-7.31,3052278390,260799,53.43,12530,12710,10000,16530,8910,12720,11703.57,0.84,0,-44256,13786,13252,12726,12192,11666,13520,12460,164,3810,500,9150,10,1,32870376,3875,-21.91,6.50,12,0.79,-538.00,1815.00,15610,20241022,-24.47,5680,20231114,107.57,15610,-24.47,20241022,6490,81.66,20240124,15610,-24.47,20241022,5720,106.12,20231206,0.78,N,166480,500,164 억,,277190,N,N,100,N,00,N
20241121,140905,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11770,-950,5,-7.47,2910911690,248826,50.97,12530,12710,10000,16530,8910,12720,11698.58,0.84,0,-36606,13786,13252,12726,12192,11666,13520,12460,164,3810,500,9150,10,1,32870376,3869,-21.88,6.48,12,0.76,-538.00,1815.00,15610,20241022,-24.60,5680,20231114,107.22,15610,-24.60,20241022,6490,81.36,20240124,15610,-24.60,20241022,5720,105.77,20231206,0.78,N,166480,500,164 억,,277190,N,N,100,N,00,N
20241121,130857,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11810,-910,5,-7.15,2638037120,225776,46.25,12530,12710,10000,16530,8910,12720,11684.31,0.84,0,-28836,13786,13252,12726,12192,11666,13520,12460,164,3810,500,9150,10,1,32870376,3882,-21.95,6.51,12,0.69,-538.00,1815.00,15610,20241022,-24.34,5680,20231114,107.92,15610,-24.34,20241022,6490,81.97,20240124,15610,-24.34,20241022,5720,106.47,20231206,0.78,N,166480,500,164 억,,277190,N,N,100,N,00,N
20241121,120857,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11840,-880,5,-6.92,2313529070,198413,40.65,12530,12710,10000,16530,8910,12720,11660.17,0.84,0,-34389,13786,13252,12726,12192,11666,13520,12460,164,3810,500,9150,10,1,32870376,3892,-22.01,6.52,12,0.60,-538.00,1815.00,15610,20241022,-24.15,5680,20231114,108.45,15610,-24.15,20241022,6490,82.43,20240124,15610,-24.15,20241022,5720,106.99,20231206,0.78,N,166480,500,164 억,,277190,N,N,100,N,00,N
20241121,110900,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11830,-890,5,-7.00,2159893490,185405,37.98,12530,12710,10000,16530,8910,12720,11649.60,0.84,0,-27488,13786,13252,12726,12192,11666,13520,12460,164,3810,500,9150,10,1,32870376,3889,-21.99,6.52,12,0.56,-538.00,1815.00,15610,20241022,-24.22,5680,20231114,108.27,15610,-24.22,20241022,6490,82.28,20240124,15610,-24.22,20241022,5720,106.82,20231206,0.78,N,166480,500,164 억,,277190,N,N,100,N,00,N
20241121,100901,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11740,-980,5,-7.70,1897651740,163196,33.43,12530,12710,10000,16530,8910,12720,11628.05,0.84,0,-17096,13786,13252,12726,12192,11666,13520,12460,164,3810,500,9150,10,1,32870376,3859,-21.82,6.47,12,0.50,-538.00,1815.00,15610,20241022,-24.79,5680,20231114,106.69,15610,-24.79,20241022,6490,80.89,20240124,15610,-24.79,20241022,5720,105.24,20231206,0.78,N,166480,500,164 억,,277190,N,N,100,N,00,N
20241121,090902,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12390,-330,5,-2.59,147551180,11868,2.43,12530,12710,12320,16530,8910,12720,12432.69,0.84,0,-5413,13786,13252,12726,12192,11666,13520,12460,164,3810,500,9150,10,1,32870376,4073,-23.03,6.83,12,0.04,-538.00,1815.00,15610,20241022,-20.63,5680,20231114,118.13,15610,-20.63,20241022,6490,90.91,20240124,15610,-20.63,20241022,5720,116.61,20231206,0.78,N,166480,500,164 억,,277190,N,N,100,N,00,N
20241120,160854,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12720,840,2,7.07,3671360590,288074,154.04,12290,13260,12200,15440,8320,11880,12744.51,0.90,0,-17710,12700,12290,11860,11450,11020,12495,11655,164,3560,500,8550,10,1,32870376,4181,-23.64,7.01,12,0.88,-538.00,1815.00,15610,20241022,-18.51,5680,20231113,123.94,15610,-18.51,20241022,6490,95.99,20240124,15610,-18.51,20241022,5720,122.38,20231206,0.79,N,166480,500,164 억,,294902,N,N,100,N,00,N
20241120,150905,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12440,560,2,4.71,3573222510,280327,149.90,12290,13260,12200,15440,8320,11880,12746.62,0.90,0,-16515,12700,12290,11860,11450,11020,12495,11655,164,3560,500,8550,10,1,32870376,4089,-23.12,6.85,12,0.85,-538.00,1815.00,15610,20241022,-20.31,5680,20231113,119.01,15610,-20.31,20241022,6490,91.68,20240124,15610,-20.31,20241022,5720,117.48,20231206,0.79,N,166480,500,164 억,,294902,N,N,68,N,00,N
20241120,140908,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12800,920,2,7.74,3411611210,267587,143.09,12290,13260,12200,15440,8320,11880,12749.54,0.90,0,-12647,12700,12290,11860,11450,11020,12495,11655,164,3560,500,8550,10,1,32870376,4207,-23.79,7.05,12,0.81,-538.00,1815.00,15610,20241022,-18.00,5680,20231113,125.35,15610,-18.00,20241022,6490,97.23,20240124,15610,-18.00,20241022,5720,123.78,20231206,0.79,N,166480,500,164 억,,294902,N,N,68,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 160848 57 100.00 KOSDAQ 제약 N N N N N 11840 -880 5 -6.92 3218211820 274906 56.32 12530 12710 10000 16530 8910 12720 11706.57 0.84 0 -51986 13786 13252 12726 12192 11666 13520 12460 164 3810 500 9150 10 1 32870376 3892 -22.01 6.52 12 0.84 -538.00 1815.00 15610 20241022 -24.15 5680 20231114 108.45 15610 -24.15 20241022 6490 82.43 20240124 15610 -24.15 20241022 5720 106.99 20231206 0.78 N 166480 500 164 억 277190 N N 516 N 00 N
3 20241121 150907 57 100.00 KOSDAQ 제약 N N N N N 11790 -930 5 -7.31 3052278390 260799 53.43 12530 12710 10000 16530 8910 12720 11703.57 0.84 0 -44256 13786 13252 12726 12192 11666 13520 12460 164 3810 500 9150 10 1 32870376 3875 -21.91 6.50 12 0.79 -538.00 1815.00 15610 20241022 -24.47 5680 20231114 107.57 15610 -24.47 20241022 6490 81.66 20240124 15610 -24.47 20241022 5720 106.12 20231206 0.78 N 166480 500 164 억 277190 N N 100 N 00 N
4 20241121 140905 57 100.00 KOSDAQ 제약 N N N N N 11770 -950 5 -7.47 2910911690 248826 50.97 12530 12710 10000 16530 8910 12720 11698.58 0.84 0 -36606 13786 13252 12726 12192 11666 13520 12460 164 3810 500 9150 10 1 32870376 3869 -21.88 6.48 12 0.76 -538.00 1815.00 15610 20241022 -24.60 5680 20231114 107.22 15610 -24.60 20241022 6490 81.36 20240124 15610 -24.60 20241022 5720 105.77 20231206 0.78 N 166480 500 164 억 277190 N N 100 N 00 N
5 20241121 130857 57 100.00 KOSDAQ 제약 N N N N N 11810 -910 5 -7.15 2638037120 225776 46.25 12530 12710 10000 16530 8910 12720 11684.31 0.84 0 -28836 13786 13252 12726 12192 11666 13520 12460 164 3810 500 9150 10 1 32870376 3882 -21.95 6.51 12 0.69 -538.00 1815.00 15610 20241022 -24.34 5680 20231114 107.92 15610 -24.34 20241022 6490 81.97 20240124 15610 -24.34 20241022 5720 106.47 20231206 0.78 N 166480 500 164 억 277190 N N 100 N 00 N
6 20241121 120857 57 100.00 KOSDAQ 제약 N N N N N 11840 -880 5 -6.92 2313529070 198413 40.65 12530 12710 10000 16530 8910 12720 11660.17 0.84 0 -34389 13786 13252 12726 12192 11666 13520 12460 164 3810 500 9150 10 1 32870376 3892 -22.01 6.52 12 0.60 -538.00 1815.00 15610 20241022 -24.15 5680 20231114 108.45 15610 -24.15 20241022 6490 82.43 20240124 15610 -24.15 20241022 5720 106.99 20231206 0.78 N 166480 500 164 억 277190 N N 100 N 00 N
7 20241121 110900 57 100.00 KOSDAQ 제약 N N N N N 11830 -890 5 -7.00 2159893490 185405 37.98 12530 12710 10000 16530 8910 12720 11649.60 0.84 0 -27488 13786 13252 12726 12192 11666 13520 12460 164 3810 500 9150 10 1 32870376 3889 -21.99 6.52 12 0.56 -538.00 1815.00 15610 20241022 -24.22 5680 20231114 108.27 15610 -24.22 20241022 6490 82.28 20240124 15610 -24.22 20241022 5720 106.82 20231206 0.78 N 166480 500 164 억 277190 N N 100 N 00 N
8 20241121 100901 57 100.00 KOSDAQ 제약 N N N N N 11740 -980 5 -7.70 1897651740 163196 33.43 12530 12710 10000 16530 8910 12720 11628.05 0.84 0 -17096 13786 13252 12726 12192 11666 13520 12460 164 3810 500 9150 10 1 32870376 3859 -21.82 6.47 12 0.50 -538.00 1815.00 15610 20241022 -24.79 5680 20231114 106.69 15610 -24.79 20241022 6490 80.89 20240124 15610 -24.79 20241022 5720 105.24 20231206 0.78 N 166480 500 164 억 277190 N N 100 N 00 N
9 20241121 090902 57 100.00 KOSDAQ 제약 N N N N N 12390 -330 5 -2.59 147551180 11868 2.43 12530 12710 12320 16530 8910 12720 12432.69 0.84 0 -5413 13786 13252 12726 12192 11666 13520 12460 164 3810 500 9150 10 1 32870376 4073 -23.03 6.83 12 0.04 -538.00 1815.00 15610 20241022 -20.63 5680 20231114 118.13 15610 -20.63 20241022 6490 90.91 20240124 15610 -20.63 20241022 5720 116.61 20231206 0.78 N 166480 500 164 억 277190 N N 100 N 00 N
10 20241120 160854 57 100.00 KOSDAQ 제약 N N N N N 12720 840 2 7.07 3671360590 288074 154.04 12290 13260 12200 15440 8320 11880 12744.51 0.90 0 -17710 12700 12290 11860 11450 11020 12495 11655 164 3560 500 8550 10 1 32870376 4181 -23.64 7.01 12 0.88 -538.00 1815.00 15610 20241022 -18.51 5680 20231113 123.94 15610 -18.51 20241022 6490 95.99 20240124 15610 -18.51 20241022 5720 122.38 20231206 0.79 N 166480 500 164 억 294902 N N 100 N 00 N
11 20241120 150905 57 100.00 KOSDAQ 제약 N N N N N 12440 560 2 4.71 3573222510 280327 149.90 12290 13260 12200 15440 8320 11880 12746.62 0.90 0 -16515 12700 12290 11860 11450 11020 12495 11655 164 3560 500 8550 10 1 32870376 4089 -23.12 6.85 12 0.85 -538.00 1815.00 15610 20241022 -20.31 5680 20231113 119.01 15610 -20.31 20241022 6490 91.68 20240124 15610 -20.31 20241022 5720 117.48 20231206 0.79 N 166480 500 164 억 294902 N N 68 N 00 N
12 20241120 140908 57 100.00 KOSDAQ 제약 N N N N N 12800 920 2 7.74 3411611210 267587 143.09 12290 13260 12200 15440 8320 11880 12749.54 0.90 0 -12647 12700 12290 11860 11450 11020 12495 11655 164 3560 500 8550 10 1 32870376 4207 -23.79 7.05 12 0.81 -538.00 1815.00 15610 20241022 -18.00 5680 20231113 125.35 15610 -18.00 20241022 6490 97.23 20240124 15610 -18.00 20241022 5720 123.78 20231206 0.79 N 166480 500 164 억 294902 N N 68 N 00 N