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
206650/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
20241121,160924,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13000,-130,5,-0.99,4584286050,353241,92.37,13100,13250,12750,17060,9200,13130,12977.58,9.98,0,-8432,13563,13346,13123,12906,12683,13235,12795,183,3930,500,9710,10,1,36534307,4749,-34.12,4.26,12,0.97,-381.00,3055.00,18800,20241106,-30.85,8740,20231204,48.74,18800,-30.85,20241106,9350,39.04,20240805,18800,-30.85,20241106,8740,48.74,20231204,2.14,N,206650,500,182 억,,3647421,N,N,1560,N,00,N
20241121,150942,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12990,-140,5,-1.07,4280791190,329851,86.25,13100,13250,12750,17060,9200,13130,12977.80,9.98,0,-4457,13563,13346,13123,12906,12683,13235,12795,183,3930,500,9710,10,1,36534307,4746,-34.09,4.25,12,0.90,-381.00,3055.00,18800,20241106,-30.90,8740,20231204,48.63,18800,-30.90,20241106,9350,38.93,20240805,18800,-30.90,20241106,8740,48.63,20231204,2.14,N,206650,500,182 억,,3647421,N,N,344,N,00,N
20241121,140940,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12990,-140,5,-1.07,3831902910,295303,77.22,13100,13250,12750,17060,9200,13130,12976.00,9.98,0,-6623,13563,13346,13123,12906,12683,13235,12795,183,3930,500,9710,10,1,36534307,4746,-34.09,4.25,12,0.81,-381.00,3055.00,18800,20241106,-30.90,8740,20231204,48.63,18800,-30.90,20241106,9350,38.93,20240805,18800,-30.90,20241106,8740,48.63,20231204,2.14,N,206650,500,182 억,,3647421,N,N,344,N,00,N
20241121,130933,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13160,30,2,0.23,3304289740,254886,66.65,13100,13250,12750,17060,9200,13130,12963.58,9.98,0,-6377,13563,13346,13123,12906,12683,13235,12795,183,3930,500,9710,10,1,36534307,4808,-34.54,4.31,12,0.70,-381.00,3055.00,18800,20241106,-30.00,8740,20231204,50.57,18800,-30.00,20241106,9350,40.75,20240805,18800,-30.00,20241106,8740,50.57,20231204,2.14,N,206650,500,182 억,,3647421,N,N,344,N,00,N
20241121,120934,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13130,0,3,0.00,3013138720,232799,60.87,13100,13230,12750,17060,9200,13130,12942.82,9.98,0,-839,13563,13346,13123,12906,12683,13235,12795,183,3930,500,9710,10,1,36534307,4797,-34.46,4.30,12,0.64,-381.00,3055.00,18800,20241106,-30.16,8740,20231204,50.23,18800,-30.16,20241106,9350,40.43,20240805,18800,-30.16,20241106,8740,50.23,20231204,2.14,N,206650,500,182 억,,3647421,N,N,344,N,00,N
20241121,110936,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13030,-100,5,-0.76,2456907990,190280,49.76,13100,13130,12750,17060,9200,13130,12911.68,9.98,0,1889,13563,13346,13123,12906,12683,13235,12795,183,3930,500,9710,10,1,36534307,4760,-34.20,4.27,12,0.52,-381.00,3055.00,18800,20241106,-30.69,8740,20231204,49.08,18800,-30.69,20241106,9350,39.36,20240805,18800,-30.69,20241106,8740,49.08,20231204,2.14,N,206650,500,182 억,,3647421,N,N,344,N,00,N
20241121,100936,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12860,-270,5,-2.06,1764199300,136843,35.78,13100,13130,12750,17060,9200,13130,12891.56,9.98,0,582,13563,13346,13123,12906,12683,13235,12795,183,3930,500,9710,10,1,36534307,4698,-33.75,4.21,12,0.37,-381.00,3055.00,18800,20241106,-31.60,8740,20231204,47.14,18800,-31.60,20241106,9350,37.54,20240805,18800,-31.60,20241106,8740,47.14,20231204,2.14,N,206650,500,182 억,,3647421,N,N,344,N,00,N
20241121,090938,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12970,-160,5,-1.22,232830640,17836,4.66,13100,13130,12950,17060,9200,13130,13052.52,9.98,0,-4801,13563,13346,13123,12906,12683,13235,12795,183,3930,500,9710,10,1,36534307,4738,-34.04,4.25,12,0.05,-381.00,3055.00,18800,20241106,-31.01,8740,20231204,48.40,18800,-31.01,20241106,9350,38.72,20240805,18800,-31.01,20241106,8740,48.40,20231204,2.14,N,206650,500,182 억,,3647421,N,N,344,N,00,N
20241120,160930,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13130,-20,5,-0.15,4999968350,379985,50.66,13260,13340,12900,17090,9210,13150,13158.52,10.03,0,-19541,14496,13822,13486,12812,12476,13655,12645,183,3940,500,9730,10,1,36534307,4797,-34.46,4.30,12,1.04,-381.00,3055.00,18800,20241106,-30.16,8740,20231204,50.23,18800,-30.16,20241106,9350,40.43,20240805,18800,-30.16,20241106,8740,50.23,20231204,2.10,N,206650,500,182 억,,3665333,N,N,344,N,00,N
20241120,150941,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13060,-90,5,-0.68,4204242110,319187,42.56,13260,13340,12900,17090,9210,13150,13171.72,10.03,0,-27197,14496,13822,13486,12812,12476,13655,12645,183,3940,500,9730,10,1,36534307,4771,-34.28,4.27,12,0.87,-381.00,3055.00,18800,20241106,-30.53,8740,20231204,49.43,18800,-30.53,20241106,9350,39.68,20240805,18800,-30.53,20241106,8740,49.43,20231204,2.10,N,206650,500,182 억,,3665333,N,N,1326,N,00,N
20241120,140943,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13230,80,2,0.61,2916074090,220817,29.44,13260,13340,13070,17090,9210,13150,13205.84,10.03,0,-46076,14496,13822,13486,12812,12476,13655,12645,183,3940,500,9730,10,1,36534307,4833,-34.72,4.33,12,0.60,-381.00,3055.00,18800,20241106,-29.63,8740,20231204,51.37,18800,-29.63,20241106,9350,41.50,20240805,18800,-29.63,20241106,8740,51.37,20231204,2.10,N,206650,500,182 억,,3665333,N,N,1326,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 160924 55 60.00 KOSDAQ 제약 N N N Y 60 N 13000 -130 5 -0.99 4584286050 353241 92.37 13100 13250 12750 17060 9200 13130 12977.58 9.98 0 -8432 13563 13346 13123 12906 12683 13235 12795 183 3930 500 9710 10 1 36534307 4749 -34.12 4.26 12 0.97 -381.00 3055.00 18800 20241106 -30.85 8740 20231204 48.74 18800 -30.85 20241106 9350 39.04 20240805 18800 -30.85 20241106 8740 48.74 20231204 2.14 N 206650 500 182 억 3647421 N N 1560 N 00 N
3 20241121 150942 55 60.00 KOSDAQ 제약 N N N Y 60 N 12990 -140 5 -1.07 4280791190 329851 86.25 13100 13250 12750 17060 9200 13130 12977.80 9.98 0 -4457 13563 13346 13123 12906 12683 13235 12795 183 3930 500 9710 10 1 36534307 4746 -34.09 4.25 12 0.90 -381.00 3055.00 18800 20241106 -30.90 8740 20231204 48.63 18800 -30.90 20241106 9350 38.93 20240805 18800 -30.90 20241106 8740 48.63 20231204 2.14 N 206650 500 182 억 3647421 N N 344 N 00 N
4 20241121 140940 55 60.00 KOSDAQ 제약 N N N Y 60 N 12990 -140 5 -1.07 3831902910 295303 77.22 13100 13250 12750 17060 9200 13130 12976.00 9.98 0 -6623 13563 13346 13123 12906 12683 13235 12795 183 3930 500 9710 10 1 36534307 4746 -34.09 4.25 12 0.81 -381.00 3055.00 18800 20241106 -30.90 8740 20231204 48.63 18800 -30.90 20241106 9350 38.93 20240805 18800 -30.90 20241106 8740 48.63 20231204 2.14 N 206650 500 182 억 3647421 N N 344 N 00 N
5 20241121 130933 55 60.00 KOSDAQ 제약 N N N Y 60 N 13160 30 2 0.23 3304289740 254886 66.65 13100 13250 12750 17060 9200 13130 12963.58 9.98 0 -6377 13563 13346 13123 12906 12683 13235 12795 183 3930 500 9710 10 1 36534307 4808 -34.54 4.31 12 0.70 -381.00 3055.00 18800 20241106 -30.00 8740 20231204 50.57 18800 -30.00 20241106 9350 40.75 20240805 18800 -30.00 20241106 8740 50.57 20231204 2.14 N 206650 500 182 억 3647421 N N 344 N 00 N
6 20241121 120934 55 60.00 KOSDAQ 제약 N N N Y 60 N 13130 0 3 0.00 3013138720 232799 60.87 13100 13230 12750 17060 9200 13130 12942.82 9.98 0 -839 13563 13346 13123 12906 12683 13235 12795 183 3930 500 9710 10 1 36534307 4797 -34.46 4.30 12 0.64 -381.00 3055.00 18800 20241106 -30.16 8740 20231204 50.23 18800 -30.16 20241106 9350 40.43 20240805 18800 -30.16 20241106 8740 50.23 20231204 2.14 N 206650 500 182 억 3647421 N N 344 N 00 N
7 20241121 110936 55 60.00 KOSDAQ 제약 N N N Y 60 N 13030 -100 5 -0.76 2456907990 190280 49.76 13100 13130 12750 17060 9200 13130 12911.68 9.98 0 1889 13563 13346 13123 12906 12683 13235 12795 183 3930 500 9710 10 1 36534307 4760 -34.20 4.27 12 0.52 -381.00 3055.00 18800 20241106 -30.69 8740 20231204 49.08 18800 -30.69 20241106 9350 39.36 20240805 18800 -30.69 20241106 8740 49.08 20231204 2.14 N 206650 500 182 억 3647421 N N 344 N 00 N
8 20241121 100936 55 60.00 KOSDAQ 제약 N N N Y 60 N 12860 -270 5 -2.06 1764199300 136843 35.78 13100 13130 12750 17060 9200 13130 12891.56 9.98 0 582 13563 13346 13123 12906 12683 13235 12795 183 3930 500 9710 10 1 36534307 4698 -33.75 4.21 12 0.37 -381.00 3055.00 18800 20241106 -31.60 8740 20231204 47.14 18800 -31.60 20241106 9350 37.54 20240805 18800 -31.60 20241106 8740 47.14 20231204 2.14 N 206650 500 182 억 3647421 N N 344 N 00 N
9 20241121 090938 55 60.00 KOSDAQ 제약 N N N Y 60 N 12970 -160 5 -1.22 232830640 17836 4.66 13100 13130 12950 17060 9200 13130 13052.52 9.98 0 -4801 13563 13346 13123 12906 12683 13235 12795 183 3930 500 9710 10 1 36534307 4738 -34.04 4.25 12 0.05 -381.00 3055.00 18800 20241106 -31.01 8740 20231204 48.40 18800 -31.01 20241106 9350 38.72 20240805 18800 -31.01 20241106 8740 48.40 20231204 2.14 N 206650 500 182 억 3647421 N N 344 N 00 N
10 20241120 160930 55 60.00 KOSDAQ 제약 N N N Y 60 N 13130 -20 5 -0.15 4999968350 379985 50.66 13260 13340 12900 17090 9210 13150 13158.52 10.03 0 -19541 14496 13822 13486 12812 12476 13655 12645 183 3940 500 9730 10 1 36534307 4797 -34.46 4.30 12 1.04 -381.00 3055.00 18800 20241106 -30.16 8740 20231204 50.23 18800 -30.16 20241106 9350 40.43 20240805 18800 -30.16 20241106 8740 50.23 20231204 2.10 N 206650 500 182 억 3665333 N N 344 N 00 N
11 20241120 150941 55 60.00 KOSDAQ 제약 N N N Y 60 N 13060 -90 5 -0.68 4204242110 319187 42.56 13260 13340 12900 17090 9210 13150 13171.72 10.03 0 -27197 14496 13822 13486 12812 12476 13655 12645 183 3940 500 9730 10 1 36534307 4771 -34.28 4.27 12 0.87 -381.00 3055.00 18800 20241106 -30.53 8740 20231204 49.43 18800 -30.53 20241106 9350 39.68 20240805 18800 -30.53 20241106 8740 49.43 20231204 2.10 N 206650 500 182 억 3665333 N N 1326 N 00 N
12 20241120 140943 55 60.00 KOSDAQ 제약 N N N Y 60 N 13230 80 2 0.61 2916074090 220817 29.44 13260 13340 13070 17090 9210 13150 13205.84 10.03 0 -46076 14496 13822 13486 12812 12476 13655 12645 183 3940 500 9730 10 1 36534307 4833 -34.72 4.33 12 0.60 -381.00 3055.00 18800 20241106 -29.63 8740 20231204 51.37 18800 -29.63 20241106 9350 41.50 20240805 18800 -29.63 20241106 8740 51.37 20231204 2.10 N 206650 500 182 억 3665333 N N 1326 N 00 N