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
179530/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
20241121,160856,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2770,-95,5,-3.32,66352570,23745,265.60,2865,2870,2760,3720,2010,2865,2794.38,3.27,0,-5288,2928,2896,2873,2841,2818,2885,2830,46,855,500,1940,5,1,9140444,253,-8.85,1.89,12,0.26,-313.00,1465.00,4850,20240104,-42.89,2390,20240419,15.90,4850,-42.89,20240104,2390,15.90,20240419,4850,-42.89,20240104,2390,15.90,20240419,0.87,N,179530,500,45 억,,299142,N,N,0,N,00,N
20241121,150915,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2785,-80,5,-2.79,57418625,20520,229.53,2865,2870,2760,3720,2010,2865,2798.18,3.27,0,-3159,2928,2896,2873,2841,2818,2885,2830,46,855,500,1940,5,1,9140444,255,-8.90,1.90,12,0.22,-313.00,1465.00,4850,20240104,-42.58,2390,20240419,16.53,4850,-42.58,20240104,2390,16.53,20240419,4850,-42.58,20240104,2390,16.53,20240419,0.87,N,179530,500,45 억,,299142,N,N,0,N,00,N
20241121,140913,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2770,-95,5,-3.32,56560415,20210,226.06,2865,2870,2760,3720,2010,2865,2798.64,3.27,0,-3104,2928,2896,2873,2841,2818,2885,2830,46,855,500,1940,5,1,9140444,253,-8.85,1.89,12,0.22,-313.00,1465.00,4850,20240104,-42.89,2390,20240419,15.90,4850,-42.89,20240104,2390,15.90,20240419,4850,-42.89,20240104,2390,15.90,20240419,0.87,N,179530,500,45 억,,299142,N,N,0,N,00,N
20241121,130906,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2800,-65,5,-2.27,46562795,16619,185.89,2865,2870,2760,3720,2010,2865,2801.78,3.27,0,-2134,2928,2896,2873,2841,2818,2885,2830,46,855,500,1940,5,1,9140444,256,-8.95,1.91,12,0.18,-313.00,1465.00,4850,20240104,-42.27,2390,20240419,17.15,4850,-42.27,20240104,2390,17.15,20240419,4850,-42.27,20240104,2390,17.15,20240419,0.87,N,179530,500,45 억,,299142,N,N,0,N,00,N
20241121,120906,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2815,-50,5,-1.75,36725415,13088,146.40,2865,2870,2760,3720,2010,2865,2806.04,3.27,0,-2162,2928,2896,2873,2841,2818,2885,2830,46,855,500,1940,5,1,9140444,257,-8.99,1.92,12,0.14,-313.00,1465.00,4850,20240104,-41.96,2390,20240419,17.78,4850,-41.96,20240104,2390,17.78,20240419,4850,-41.96,20240104,2390,17.78,20240419,0.87,N,179530,500,45 억,,299142,N,N,0,N,00,N
20241121,110909,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2860,-5,5,-0.17,17708285,6252,69.93,2865,2870,2795,3720,2010,2865,2832.42,3.27,0,-995,2928,2896,2873,2841,2818,2885,2830,46,855,500,1940,5,1,9140444,261,-9.14,1.95,12,0.07,-313.00,1465.00,4850,20240104,-41.03,2390,20240419,19.67,4850,-41.03,20240104,2390,19.67,20240419,4850,-41.03,20240104,2390,19.67,20240419,0.87,N,179530,500,45 억,,299142,N,N,0,N,00,N
20241121,100910,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2825,-40,5,-1.40,14120095,4980,55.70,2865,2870,2795,3720,2010,2865,2835.36,3.27,0,-1018,2928,2896,2873,2841,2818,2885,2830,46,855,500,1940,5,1,9140444,258,-9.03,1.93,12,0.05,-313.00,1465.00,4850,20240104,-41.75,2390,20240419,18.20,4850,-41.75,20240104,2390,18.20,20240419,4850,-41.75,20240104,2390,18.20,20240419,0.87,N,179530,500,45 억,,299142,N,N,0,N,00,N
20241121,090910,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2855,-10,5,-0.35,4854240,1696,18.97,2865,2870,2850,3720,2010,2865,2862.17,3.27,0,-463,2928,2896,2873,2841,2818,2885,2830,46,855,500,1940,5,1,9140444,261,-9.12,1.95,12,0.02,-313.00,1465.00,4850,20240104,-41.13,2390,20240419,19.46,4850,-41.13,20240104,2390,19.46,20240419,4850,-41.13,20240104,2390,19.46,20240419,0.87,N,179530,500,45 억,,299142,N,N,0,N,00,N
20241120,160903,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2865,-40,5,-1.38,25739795,8940,35.39,2880,2905,2850,3775,2035,2905,2879.17,3.29,0,-1494,3001,2952,2856,2807,2711,2977,2832,46,870,500,1970,5,1,9140444,262,-9.15,1.96,12,0.10,-313.00,1465.00,4850,20240104,-40.93,2390,20240419,19.87,4850,-40.93,20240104,2390,19.87,20240419,4850,-40.93,20240104,2390,19.87,20240419,0.87,N,179530,500,45 억,,300622,N,N,0,N,00,N
20241120,150913,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2880,-25,5,-0.86,25427235,8831,34.96,2880,2905,2850,3775,2035,2905,2879.32,3.29,0,-1476,3001,2952,2856,2807,2711,2977,2832,46,870,500,1970,5,1,9140444,263,-9.20,1.97,12,0.10,-313.00,1465.00,4850,20240104,-40.62,2390,20240419,20.50,4850,-40.62,20240104,2390,20.50,20240419,4850,-40.62,20240104,2390,20.50,20240419,0.87,N,179530,500,45 억,,300622,N,N,0,N,00,N
20241120,140916,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2895,-10,5,-0.34,20609630,7154,28.32,2880,2905,2850,3775,2035,2905,2880.85,3.29,0,-1479,3001,2952,2856,2807,2711,2977,2832,46,870,500,1970,5,1,9140444,265,-9.25,1.98,12,0.08,-313.00,1465.00,4850,20240104,-40.31,2390,20240419,21.13,4850,-40.31,20240104,2390,21.13,20240419,4850,-40.31,20240104,2390,21.13,20240419,0.87,N,179530,500,45 억,,300622,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 160856 57 100.00 KOSDAQ 제약 N N N N N 2770 -95 5 -3.32 66352570 23745 265.60 2865 2870 2760 3720 2010 2865 2794.38 3.27 0 -5288 2928 2896 2873 2841 2818 2885 2830 46 855 500 1940 5 1 9140444 253 -8.85 1.89 12 0.26 -313.00 1465.00 4850 20240104 -42.89 2390 20240419 15.90 4850 -42.89 20240104 2390 15.90 20240419 4850 -42.89 20240104 2390 15.90 20240419 0.87 N 179530 500 45 억 299142 N N 0 N 00 N
3 20241121 150915 57 100.00 KOSDAQ 제약 N N N N N 2785 -80 5 -2.79 57418625 20520 229.53 2865 2870 2760 3720 2010 2865 2798.18 3.27 0 -3159 2928 2896 2873 2841 2818 2885 2830 46 855 500 1940 5 1 9140444 255 -8.90 1.90 12 0.22 -313.00 1465.00 4850 20240104 -42.58 2390 20240419 16.53 4850 -42.58 20240104 2390 16.53 20240419 4850 -42.58 20240104 2390 16.53 20240419 0.87 N 179530 500 45 억 299142 N N 0 N 00 N
4 20241121 140913 57 100.00 KOSDAQ 제약 N N N N N 2770 -95 5 -3.32 56560415 20210 226.06 2865 2870 2760 3720 2010 2865 2798.64 3.27 0 -3104 2928 2896 2873 2841 2818 2885 2830 46 855 500 1940 5 1 9140444 253 -8.85 1.89 12 0.22 -313.00 1465.00 4850 20240104 -42.89 2390 20240419 15.90 4850 -42.89 20240104 2390 15.90 20240419 4850 -42.89 20240104 2390 15.90 20240419 0.87 N 179530 500 45 억 299142 N N 0 N 00 N
5 20241121 130906 57 100.00 KOSDAQ 제약 N N N N N 2800 -65 5 -2.27 46562795 16619 185.89 2865 2870 2760 3720 2010 2865 2801.78 3.27 0 -2134 2928 2896 2873 2841 2818 2885 2830 46 855 500 1940 5 1 9140444 256 -8.95 1.91 12 0.18 -313.00 1465.00 4850 20240104 -42.27 2390 20240419 17.15 4850 -42.27 20240104 2390 17.15 20240419 4850 -42.27 20240104 2390 17.15 20240419 0.87 N 179530 500 45 억 299142 N N 0 N 00 N
6 20241121 120906 57 100.00 KOSDAQ 제약 N N N N N 2815 -50 5 -1.75 36725415 13088 146.40 2865 2870 2760 3720 2010 2865 2806.04 3.27 0 -2162 2928 2896 2873 2841 2818 2885 2830 46 855 500 1940 5 1 9140444 257 -8.99 1.92 12 0.14 -313.00 1465.00 4850 20240104 -41.96 2390 20240419 17.78 4850 -41.96 20240104 2390 17.78 20240419 4850 -41.96 20240104 2390 17.78 20240419 0.87 N 179530 500 45 억 299142 N N 0 N 00 N
7 20241121 110909 57 100.00 KOSDAQ 제약 N N N N N 2860 -5 5 -0.17 17708285 6252 69.93 2865 2870 2795 3720 2010 2865 2832.42 3.27 0 -995 2928 2896 2873 2841 2818 2885 2830 46 855 500 1940 5 1 9140444 261 -9.14 1.95 12 0.07 -313.00 1465.00 4850 20240104 -41.03 2390 20240419 19.67 4850 -41.03 20240104 2390 19.67 20240419 4850 -41.03 20240104 2390 19.67 20240419 0.87 N 179530 500 45 억 299142 N N 0 N 00 N
8 20241121 100910 57 100.00 KOSDAQ 제약 N N N N N 2825 -40 5 -1.40 14120095 4980 55.70 2865 2870 2795 3720 2010 2865 2835.36 3.27 0 -1018 2928 2896 2873 2841 2818 2885 2830 46 855 500 1940 5 1 9140444 258 -9.03 1.93 12 0.05 -313.00 1465.00 4850 20240104 -41.75 2390 20240419 18.20 4850 -41.75 20240104 2390 18.20 20240419 4850 -41.75 20240104 2390 18.20 20240419 0.87 N 179530 500 45 억 299142 N N 0 N 00 N
9 20241121 090910 57 100.00 KOSDAQ 제약 N N N N N 2855 -10 5 -0.35 4854240 1696 18.97 2865 2870 2850 3720 2010 2865 2862.17 3.27 0 -463 2928 2896 2873 2841 2818 2885 2830 46 855 500 1940 5 1 9140444 261 -9.12 1.95 12 0.02 -313.00 1465.00 4850 20240104 -41.13 2390 20240419 19.46 4850 -41.13 20240104 2390 19.46 20240419 4850 -41.13 20240104 2390 19.46 20240419 0.87 N 179530 500 45 억 299142 N N 0 N 00 N
10 20241120 160903 57 100.00 KOSDAQ 제약 N N N N N 2865 -40 5 -1.38 25739795 8940 35.39 2880 2905 2850 3775 2035 2905 2879.17 3.29 0 -1494 3001 2952 2856 2807 2711 2977 2832 46 870 500 1970 5 1 9140444 262 -9.15 1.96 12 0.10 -313.00 1465.00 4850 20240104 -40.93 2390 20240419 19.87 4850 -40.93 20240104 2390 19.87 20240419 4850 -40.93 20240104 2390 19.87 20240419 0.87 N 179530 500 45 억 300622 N N 0 N 00 N
11 20241120 150913 57 100.00 KOSDAQ 제약 N N N N N 2880 -25 5 -0.86 25427235 8831 34.96 2880 2905 2850 3775 2035 2905 2879.32 3.29 0 -1476 3001 2952 2856 2807 2711 2977 2832 46 870 500 1970 5 1 9140444 263 -9.20 1.97 12 0.10 -313.00 1465.00 4850 20240104 -40.62 2390 20240419 20.50 4850 -40.62 20240104 2390 20.50 20240419 4850 -40.62 20240104 2390 20.50 20240419 0.87 N 179530 500 45 억 300622 N N 0 N 00 N
12 20241120 140916 57 100.00 KOSDAQ 제약 N N N N N 2895 -10 5 -0.34 20609630 7154 28.32 2880 2905 2850 3775 2035 2905 2880.85 3.29 0 -1479 3001 2952 2856 2807 2711 2977 2832 46 870 500 1970 5 1 9140444 265 -9.25 1.98 12 0.08 -313.00 1465.00 4850 20240104 -40.31 2390 20240419 21.13 4850 -40.31 20240104 2390 21.13 20240419 4850 -40.31 20240104 2390 21.13 20240419 0.87 N 179530 500 45 억 300622 N N 0 N 00 N