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
246960/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
20241121,161012,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8430,130,2,1.57,44351440,5228,182.41,8340,8670,8340,10790,5810,8300,8483.44,0.60,0,-379,8446,8372,8336,8262,8226,8355,8245,36,2490,500,5810,10,1,7283401,614,-10.66,3.25,12,0.07,-791.00,2597.00,11850,20240529,-28.86,7600,20240122,10.92,11850,-28.86,20240529,7600,10.92,20240122,11850,-28.86,20240529,7600,10.92,20240122,0.45,N,246960,500,36 억,,43483,N,N,0,N,00,N
20241121,151033,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8500,200,2,2.41,41198420,4857,169.47,8340,8670,8340,10790,5810,8300,8482.28,0.60,0,-348,8446,8372,8336,8262,8226,8355,8245,36,2490,500,5810,10,1,7283401,619,-10.75,3.27,12,0.07,-791.00,2597.00,11850,20240529,-28.27,7600,20240122,11.84,11850,-28.27,20240529,7600,11.84,20240122,11850,-28.27,20240529,7600,11.84,20240122,0.45,N,246960,500,36 억,,43483,N,N,0,N,00,N
20241121,141029,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8480,180,2,2.17,32458790,3832,133.71,8340,8670,8340,10790,5810,8300,8470.46,0.60,0,-297,8446,8372,8336,8262,8226,8355,8245,36,2490,500,5810,10,1,7283401,618,-10.72,3.27,12,0.05,-791.00,2597.00,11850,20240529,-28.44,7600,20240122,11.58,11850,-28.44,20240529,7600,11.58,20240122,11850,-28.44,20240529,7600,11.58,20240122,0.45,N,246960,500,36 억,,43483,N,N,0,N,00,N
20241121,131022,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8410,110,2,1.33,25955250,3068,107.05,8340,8670,8340,10790,5810,8300,8459.99,0.60,0,-283,8446,8372,8336,8262,8226,8355,8245,36,2490,500,5810,10,1,7283401,613,-10.63,3.24,12,0.04,-791.00,2597.00,11850,20240529,-29.03,7600,20240122,10.66,11850,-29.03,20240529,7600,10.66,20240122,11850,-29.03,20240529,7600,10.66,20240122,0.45,N,246960,500,36 억,,43483,N,N,0,N,00,N
20241121,121024,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8390,90,2,1.08,9629110,1138,39.71,8340,8670,8340,10790,5810,8300,8461.43,0.60,0,-277,8446,8372,8336,8262,8226,8355,8245,36,2490,500,5810,10,1,7283401,611,-10.61,3.23,12,0.02,-791.00,2597.00,11850,20240529,-29.20,7600,20240122,10.39,11850,-29.20,20240529,7600,10.39,20240122,11850,-29.20,20240529,7600,10.39,20240122,0.45,N,246960,500,36 억,,43483,N,N,0,N,00,N
20241121,111027,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8430,130,2,1.57,8855550,1046,36.50,8340,8670,8340,10790,5810,8300,8466.11,0.60,0,-264,8446,8372,8336,8262,8226,8355,8245,36,2490,500,5810,10,1,7283401,614,-10.66,3.25,12,0.01,-791.00,2597.00,11850,20240529,-28.86,7600,20240122,10.92,11850,-28.86,20240529,7600,10.92,20240122,11850,-28.86,20240529,7600,10.92,20240122,0.45,N,246960,500,36 억,,43483,N,N,0,N,00,N
20241121,101026,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8470,170,2,2.05,6341330,747,26.06,8340,8670,8340,10790,5810,8300,8489.06,0.60,0,-233,8446,8372,8336,8262,8226,8355,8245,36,2490,500,5810,10,1,7283401,617,-10.71,3.26,12,0.01,-791.00,2597.00,11850,20240529,-28.52,7600,20240122,11.45,11850,-28.52,20240529,7600,11.45,20240122,11850,-28.52,20240529,7600,11.45,20240122,0.45,N,246960,500,36 억,,43483,N,N,0,N,00,N
20241121,091028,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8300,0,3,0.00,0,0,0.00,0,0,0,10790,5810,8300,0.00,0.60,0,0,8446,8372,8336,8262,8226,8355,8245,36,2490,500,5810,10,1,7283401,605,-10.49,3.20,12,0.00,-791.00,2597.00,11850,20240529,-29.96,7600,20240122,9.21,11850,-29.96,20240529,7600,9.21,20240122,11850,-29.96,20240529,7600,9.21,20240122,0.45,N,246960,500,36 억,,43483,N,N,0,N,00,N
20241120,161019,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8300,-110,5,-1.31,23919910,2866,86.20,8370,8410,8300,10930,5890,8410,8346.10,0.60,0,-430,8630,8520,8300,8190,7970,8575,8245,36,2520,500,5880,10,1,7283401,605,-10.49,3.20,12,0.04,-791.00,2597.00,11850,20240529,-29.96,7600,20240122,9.21,11850,-29.96,20240529,7600,9.21,20240122,11850,-29.96,20240529,7600,9.21,20240122,0.44,N,246960,500,36 억,,43913,N,N,0,N,00,N
20241120,151032,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8350,-60,5,-0.71,22317030,2673,80.39,8370,8410,8310,10930,5890,8410,8349.06,0.60,0,-275,8630,8520,8300,8190,7970,8575,8245,36,2520,500,5880,10,1,7283401,608,-10.56,3.22,12,0.04,-791.00,2597.00,11850,20240529,-29.54,7600,20240122,9.87,11850,-29.54,20240529,7600,9.87,20240122,11850,-29.54,20240529,7600,9.87,20240122,0.44,N,246960,500,36 억,,43913,N,N,0,N,00,N
20241120,141033,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8320,-90,5,-1.07,19967190,2391,71.91,8370,8410,8310,10930,5890,8410,8350.98,0.60,0,-212,8630,8520,8300,8190,7970,8575,8245,36,2520,500,5880,10,1,7283401,606,-10.52,3.20,12,0.03,-791.00,2597.00,11850,20240529,-29.79,7600,20240122,9.47,11850,-29.79,20240529,7600,9.47,20240122,11850,-29.79,20240529,7600,9.47,20240122,0.44,N,246960,500,36 억,,43913,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 161012 57 100.00 KOSDAQ 제약 N N N N N 8430 130 2 1.57 44351440 5228 182.41 8340 8670 8340 10790 5810 8300 8483.44 0.60 0 -379 8446 8372 8336 8262 8226 8355 8245 36 2490 500 5810 10 1 7283401 614 -10.66 3.25 12 0.07 -791.00 2597.00 11850 20240529 -28.86 7600 20240122 10.92 11850 -28.86 20240529 7600 10.92 20240122 11850 -28.86 20240529 7600 10.92 20240122 0.45 N 246960 500 36 억 43483 N N 0 N 00 N
3 20241121 151033 57 100.00 KOSDAQ 제약 N N N N N 8500 200 2 2.41 41198420 4857 169.47 8340 8670 8340 10790 5810 8300 8482.28 0.60 0 -348 8446 8372 8336 8262 8226 8355 8245 36 2490 500 5810 10 1 7283401 619 -10.75 3.27 12 0.07 -791.00 2597.00 11850 20240529 -28.27 7600 20240122 11.84 11850 -28.27 20240529 7600 11.84 20240122 11850 -28.27 20240529 7600 11.84 20240122 0.45 N 246960 500 36 억 43483 N N 0 N 00 N
4 20241121 141029 57 100.00 KOSDAQ 제약 N N N N N 8480 180 2 2.17 32458790 3832 133.71 8340 8670 8340 10790 5810 8300 8470.46 0.60 0 -297 8446 8372 8336 8262 8226 8355 8245 36 2490 500 5810 10 1 7283401 618 -10.72 3.27 12 0.05 -791.00 2597.00 11850 20240529 -28.44 7600 20240122 11.58 11850 -28.44 20240529 7600 11.58 20240122 11850 -28.44 20240529 7600 11.58 20240122 0.45 N 246960 500 36 억 43483 N N 0 N 00 N
5 20241121 131022 57 100.00 KOSDAQ 제약 N N N N N 8410 110 2 1.33 25955250 3068 107.05 8340 8670 8340 10790 5810 8300 8459.99 0.60 0 -283 8446 8372 8336 8262 8226 8355 8245 36 2490 500 5810 10 1 7283401 613 -10.63 3.24 12 0.04 -791.00 2597.00 11850 20240529 -29.03 7600 20240122 10.66 11850 -29.03 20240529 7600 10.66 20240122 11850 -29.03 20240529 7600 10.66 20240122 0.45 N 246960 500 36 억 43483 N N 0 N 00 N
6 20241121 121024 57 100.00 KOSDAQ 제약 N N N N N 8390 90 2 1.08 9629110 1138 39.71 8340 8670 8340 10790 5810 8300 8461.43 0.60 0 -277 8446 8372 8336 8262 8226 8355 8245 36 2490 500 5810 10 1 7283401 611 -10.61 3.23 12 0.02 -791.00 2597.00 11850 20240529 -29.20 7600 20240122 10.39 11850 -29.20 20240529 7600 10.39 20240122 11850 -29.20 20240529 7600 10.39 20240122 0.45 N 246960 500 36 억 43483 N N 0 N 00 N
7 20241121 111027 57 100.00 KOSDAQ 제약 N N N N N 8430 130 2 1.57 8855550 1046 36.50 8340 8670 8340 10790 5810 8300 8466.11 0.60 0 -264 8446 8372 8336 8262 8226 8355 8245 36 2490 500 5810 10 1 7283401 614 -10.66 3.25 12 0.01 -791.00 2597.00 11850 20240529 -28.86 7600 20240122 10.92 11850 -28.86 20240529 7600 10.92 20240122 11850 -28.86 20240529 7600 10.92 20240122 0.45 N 246960 500 36 억 43483 N N 0 N 00 N
8 20241121 101026 57 100.00 KOSDAQ 제약 N N N N N 8470 170 2 2.05 6341330 747 26.06 8340 8670 8340 10790 5810 8300 8489.06 0.60 0 -233 8446 8372 8336 8262 8226 8355 8245 36 2490 500 5810 10 1 7283401 617 -10.71 3.26 12 0.01 -791.00 2597.00 11850 20240529 -28.52 7600 20240122 11.45 11850 -28.52 20240529 7600 11.45 20240122 11850 -28.52 20240529 7600 11.45 20240122 0.45 N 246960 500 36 억 43483 N N 0 N 00 N
9 20241121 091028 57 100.00 KOSDAQ 제약 N N N N N 8300 0 3 0.00 0 0 0.00 0 0 0 10790 5810 8300 0.00 0.60 0 0 8446 8372 8336 8262 8226 8355 8245 36 2490 500 5810 10 1 7283401 605 -10.49 3.20 12 0.00 -791.00 2597.00 11850 20240529 -29.96 7600 20240122 9.21 11850 -29.96 20240529 7600 9.21 20240122 11850 -29.96 20240529 7600 9.21 20240122 0.45 N 246960 500 36 억 43483 N N 0 N 00 N
10 20241120 161019 57 100.00 KOSDAQ 제약 N N N N N 8300 -110 5 -1.31 23919910 2866 86.20 8370 8410 8300 10930 5890 8410 8346.10 0.60 0 -430 8630 8520 8300 8190 7970 8575 8245 36 2520 500 5880 10 1 7283401 605 -10.49 3.20 12 0.04 -791.00 2597.00 11850 20240529 -29.96 7600 20240122 9.21 11850 -29.96 20240529 7600 9.21 20240122 11850 -29.96 20240529 7600 9.21 20240122 0.44 N 246960 500 36 억 43913 N N 0 N 00 N
11 20241120 151032 57 100.00 KOSDAQ 제약 N N N N N 8350 -60 5 -0.71 22317030 2673 80.39 8370 8410 8310 10930 5890 8410 8349.06 0.60 0 -275 8630 8520 8300 8190 7970 8575 8245 36 2520 500 5880 10 1 7283401 608 -10.56 3.22 12 0.04 -791.00 2597.00 11850 20240529 -29.54 7600 20240122 9.87 11850 -29.54 20240529 7600 9.87 20240122 11850 -29.54 20240529 7600 9.87 20240122 0.44 N 246960 500 36 억 43913 N N 0 N 00 N
12 20241120 141033 57 100.00 KOSDAQ 제약 N N N N N 8320 -90 5 -1.07 19967190 2391 71.91 8370 8410 8310 10930 5890 8410 8350.98 0.60 0 -212 8630 8520 8300 8190 7970 8575 8245 36 2520 500 5880 10 1 7283401 606 -10.52 3.20 12 0.03 -791.00 2597.00 11850 20240529 -29.79 7600 20240122 9.47 11850 -29.79 20240529 7600 9.47 20240122 11850 -29.79 20240529 7600 9.47 20240122 0.44 N 246960 500 36 억 43913 N N 0 N 00 N