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
263050/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
20241121,161026,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1990,-15,5,-0.75,168033918,84037,81.18,1985,2090,1967,2605,1405,2005,1999.55,14.94,0,-9606,2121,2062,2031,1972,1941,2047,1957,184,600,500,1440,1,1,36798858,732,-2.65,1.21,12,0.23,-752.00,1641.00,3700,20240808,-46.22,1765,20240627,12.75,3700,-46.22,20240808,1765,12.75,20240627,3700,-46.22,20240808,1765,12.75,20240627,0.91,N,263050,500,183 억,,5499479,N,N,0,N,00,N
20241121,151047,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2005,0,3,0.00,143061928,71507,69.08,1985,2090,1967,2605,1405,2005,2000.67,14.94,0,-10288,2121,2062,2031,1972,1941,2047,1957,184,600,500,1440,5,1,36798858,738,-2.67,1.22,12,0.19,-752.00,1641.00,3700,20240808,-45.81,1765,20240627,13.60,3700,-45.81,20240808,1765,13.60,20240627,3700,-45.81,20240808,1765,13.60,20240627,0.91,N,263050,500,183 억,,5499479,N,N,0,N,00,N
20241121,141043,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2030,25,2,1.25,119393061,59697,57.67,1985,2090,1967,2605,1405,2005,1999.98,14.94,0,-10870,2121,2062,2031,1972,1941,2047,1957,184,600,500,1440,5,1,36798858,747,-2.70,1.24,12,0.16,-752.00,1641.00,3700,20240808,-45.14,1765,20240627,15.01,3700,-45.14,20240808,1765,15.01,20240627,3700,-45.14,20240808,1765,15.01,20240627,0.91,N,263050,500,183 억,,5499479,N,N,0,N,00,N
20241121,131036,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2015,10,2,0.50,96575385,48350,46.71,1985,2090,1967,2605,1405,2005,1997.42,14.94,0,-9613,2121,2062,2031,1972,1941,2047,1957,184,600,500,1440,5,1,36798858,741,-2.68,1.23,12,0.13,-752.00,1641.00,3700,20240808,-45.54,1765,20240627,14.16,3700,-45.54,20240808,1765,14.16,20240627,3700,-45.54,20240808,1765,14.16,20240627,0.91,N,263050,500,183 억,,5499479,N,N,0,N,00,N
20241121,121037,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,15,2,0.75,91885075,46021,44.46,1985,2090,1967,2605,1405,2005,1996.59,14.94,0,-8503,2121,2062,2031,1972,1941,2047,1957,184,600,500,1440,5,1,36798858,743,-2.69,1.23,12,0.13,-752.00,1641.00,3700,20240808,-45.41,1765,20240627,14.45,3700,-45.41,20240808,1765,14.45,20240627,3700,-45.41,20240808,1765,14.45,20240627,0.91,N,263050,500,183 억,,5499479,N,N,0,N,00,N
20241121,111041,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2035,30,2,1.50,80801595,40509,39.13,1985,2090,1967,2605,1405,2005,1994.66,14.94,0,-7424,2121,2062,2031,1972,1941,2047,1957,184,600,500,1440,5,1,36798858,749,-2.71,1.24,12,0.11,-752.00,1641.00,3700,20240808,-45.00,1765,20240627,15.30,3700,-45.00,20240808,1765,15.30,20240627,3700,-45.00,20240808,1765,15.30,20240627,0.91,N,263050,500,183 억,,5499479,N,N,0,N,00,N
20241121,101039,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2010,5,2,0.25,71716101,35992,34.77,1985,2090,1967,2605,1405,2005,1992.56,14.94,0,-6528,2121,2062,2031,1972,1941,2047,1957,184,600,500,1440,5,1,36798858,740,-2.67,1.22,12,0.10,-752.00,1641.00,3700,20240808,-45.68,1765,20240627,13.88,3700,-45.68,20240808,1765,13.88,20240627,3700,-45.68,20240808,1765,13.88,20240627,0.91,N,263050,500,183 억,,5499479,N,N,0,N,00,N
20241121,091042,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1991,-14,5,-0.70,5739010,2858,2.76,1985,2090,1985,2605,1405,2005,2008.05,14.94,0,-1854,2121,2062,2031,1972,1941,2047,1957,184,600,500,1440,1,1,36798858,733,-2.65,1.21,12,0.01,-752.00,1641.00,3700,20240808,-46.19,1765,20240627,12.80,3700,-46.19,20240808,1765,12.80,20240627,3700,-46.19,20240808,1765,12.80,20240627,0.91,N,263050,500,183 억,,5499479,N,N,0,N,00,N
20241120,161033,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2005,-60,5,-2.91,194058840,95646,175.31,2060,2090,2000,2680,1450,2065,2028.96,14.91,0,8279,2155,2110,2075,2030,1995,2092,2012,184,615,500,1480,5,1,36798858,738,-2.67,1.22,12,0.26,-752.00,1641.00,3700,20240808,-45.81,1765,20240627,13.60,3700,-45.81,20240808,1765,13.60,20240627,3700,-45.81,20240808,1765,13.60,20240627,0.90,N,263050,500,183 억,,5487900,N,N,0,N,00,N
20241120,151046,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2015,-50,5,-2.42,180105725,88702,162.59,2060,2090,2000,2680,1450,2065,2030.46,14.91,0,11482,2155,2110,2075,2030,1995,2092,2012,184,615,500,1480,5,1,36798858,741,-2.68,1.23,12,0.24,-752.00,1641.00,3700,20240808,-45.54,1765,20240627,14.16,3700,-45.54,20240808,1765,14.16,20240627,3700,-45.54,20240808,1765,14.16,20240627,0.90,N,263050,500,183 억,,5487900,N,N,0,N,00,N
20241120,141048,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2040,-25,5,-1.21,116553280,57240,104.92,2060,2090,2000,2680,1450,2065,2036.22,14.91,0,8966,2155,2110,2075,2030,1995,2092,2012,184,615,500,1480,5,1,36798858,751,-2.71,1.24,12,0.16,-752.00,1641.00,3700,20240808,-44.86,1765,20240627,15.58,3700,-44.86,20240808,1765,15.58,20240627,3700,-44.86,20240808,1765,15.58,20240627,0.90,N,263050,500,183 억,,5487900,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 161026 57 100.00 KOSDAQ 제약 N N N N N 1990 -15 5 -0.75 168033918 84037 81.18 1985 2090 1967 2605 1405 2005 1999.55 14.94 0 -9606 2121 2062 2031 1972 1941 2047 1957 184 600 500 1440 1 1 36798858 732 -2.65 1.21 12 0.23 -752.00 1641.00 3700 20240808 -46.22 1765 20240627 12.75 3700 -46.22 20240808 1765 12.75 20240627 3700 -46.22 20240808 1765 12.75 20240627 0.91 N 263050 500 183 억 5499479 N N 0 N 00 N
3 20241121 151047 57 100.00 KOSDAQ 제약 N N N N N 2005 0 3 0.00 143061928 71507 69.08 1985 2090 1967 2605 1405 2005 2000.67 14.94 0 -10288 2121 2062 2031 1972 1941 2047 1957 184 600 500 1440 5 1 36798858 738 -2.67 1.22 12 0.19 -752.00 1641.00 3700 20240808 -45.81 1765 20240627 13.60 3700 -45.81 20240808 1765 13.60 20240627 3700 -45.81 20240808 1765 13.60 20240627 0.91 N 263050 500 183 억 5499479 N N 0 N 00 N
4 20241121 141043 57 100.00 KOSDAQ 제약 N N N N N 2030 25 2 1.25 119393061 59697 57.67 1985 2090 1967 2605 1405 2005 1999.98 14.94 0 -10870 2121 2062 2031 1972 1941 2047 1957 184 600 500 1440 5 1 36798858 747 -2.70 1.24 12 0.16 -752.00 1641.00 3700 20240808 -45.14 1765 20240627 15.01 3700 -45.14 20240808 1765 15.01 20240627 3700 -45.14 20240808 1765 15.01 20240627 0.91 N 263050 500 183 억 5499479 N N 0 N 00 N
5 20241121 131036 57 100.00 KOSDAQ 제약 N N N N N 2015 10 2 0.50 96575385 48350 46.71 1985 2090 1967 2605 1405 2005 1997.42 14.94 0 -9613 2121 2062 2031 1972 1941 2047 1957 184 600 500 1440 5 1 36798858 741 -2.68 1.23 12 0.13 -752.00 1641.00 3700 20240808 -45.54 1765 20240627 14.16 3700 -45.54 20240808 1765 14.16 20240627 3700 -45.54 20240808 1765 14.16 20240627 0.91 N 263050 500 183 억 5499479 N N 0 N 00 N
6 20241121 121037 57 100.00 KOSDAQ 제약 N N N N N 2020 15 2 0.75 91885075 46021 44.46 1985 2090 1967 2605 1405 2005 1996.59 14.94 0 -8503 2121 2062 2031 1972 1941 2047 1957 184 600 500 1440 5 1 36798858 743 -2.69 1.23 12 0.13 -752.00 1641.00 3700 20240808 -45.41 1765 20240627 14.45 3700 -45.41 20240808 1765 14.45 20240627 3700 -45.41 20240808 1765 14.45 20240627 0.91 N 263050 500 183 억 5499479 N N 0 N 00 N
7 20241121 111041 57 100.00 KOSDAQ 제약 N N N N N 2035 30 2 1.50 80801595 40509 39.13 1985 2090 1967 2605 1405 2005 1994.66 14.94 0 -7424 2121 2062 2031 1972 1941 2047 1957 184 600 500 1440 5 1 36798858 749 -2.71 1.24 12 0.11 -752.00 1641.00 3700 20240808 -45.00 1765 20240627 15.30 3700 -45.00 20240808 1765 15.30 20240627 3700 -45.00 20240808 1765 15.30 20240627 0.91 N 263050 500 183 억 5499479 N N 0 N 00 N
8 20241121 101039 57 100.00 KOSDAQ 제약 N N N N N 2010 5 2 0.25 71716101 35992 34.77 1985 2090 1967 2605 1405 2005 1992.56 14.94 0 -6528 2121 2062 2031 1972 1941 2047 1957 184 600 500 1440 5 1 36798858 740 -2.67 1.22 12 0.10 -752.00 1641.00 3700 20240808 -45.68 1765 20240627 13.88 3700 -45.68 20240808 1765 13.88 20240627 3700 -45.68 20240808 1765 13.88 20240627 0.91 N 263050 500 183 억 5499479 N N 0 N 00 N
9 20241121 091042 57 100.00 KOSDAQ 제약 N N N N N 1991 -14 5 -0.70 5739010 2858 2.76 1985 2090 1985 2605 1405 2005 2008.05 14.94 0 -1854 2121 2062 2031 1972 1941 2047 1957 184 600 500 1440 1 1 36798858 733 -2.65 1.21 12 0.01 -752.00 1641.00 3700 20240808 -46.19 1765 20240627 12.80 3700 -46.19 20240808 1765 12.80 20240627 3700 -46.19 20240808 1765 12.80 20240627 0.91 N 263050 500 183 억 5499479 N N 0 N 00 N
10 20241120 161033 57 100.00 KOSDAQ 제약 N N N N N 2005 -60 5 -2.91 194058840 95646 175.31 2060 2090 2000 2680 1450 2065 2028.96 14.91 0 8279 2155 2110 2075 2030 1995 2092 2012 184 615 500 1480 5 1 36798858 738 -2.67 1.22 12 0.26 -752.00 1641.00 3700 20240808 -45.81 1765 20240627 13.60 3700 -45.81 20240808 1765 13.60 20240627 3700 -45.81 20240808 1765 13.60 20240627 0.90 N 263050 500 183 억 5487900 N N 0 N 00 N
11 20241120 151046 57 100.00 KOSDAQ 제약 N N N N N 2015 -50 5 -2.42 180105725 88702 162.59 2060 2090 2000 2680 1450 2065 2030.46 14.91 0 11482 2155 2110 2075 2030 1995 2092 2012 184 615 500 1480 5 1 36798858 741 -2.68 1.23 12 0.24 -752.00 1641.00 3700 20240808 -45.54 1765 20240627 14.16 3700 -45.54 20240808 1765 14.16 20240627 3700 -45.54 20240808 1765 14.16 20240627 0.90 N 263050 500 183 억 5487900 N N 0 N 00 N
12 20241120 141048 57 100.00 KOSDAQ 제약 N N N N N 2040 -25 5 -1.21 116553280 57240 104.92 2060 2090 2000 2680 1450 2065 2036.22 14.91 0 8966 2155 2110 2075 2030 1995 2092 2012 184 615 500 1480 5 1 36798858 751 -2.71 1.24 12 0.16 -752.00 1641.00 3700 20240808 -44.86 1765 20240627 15.58 3700 -44.86 20240808 1765 15.58 20240627 3700 -44.86 20240808 1765 15.58 20240627 0.90 N 263050 500 183 억 5487900 N N 0 N 00 N