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
288330/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
20241121,161048,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3075,45,2,1.49,2770519650,940876,70.81,3040,3125,2750,3935,2125,3030,2944.53,2.35,0,-66718,3363,3196,2968,2801,2573,3280,2885,252,905,500,1810,5,1,50410874,1550,-2.79,6.39,12,1.87,-1102.00,481.00,6100,20241017,-49.59,1451,20240524,111.92,6100,-49.59,20241017,1451,111.92,20240524,6600,-53.41,20240405,1757,75.01,20240703,0.86,N,288330,500,252 억,,1182190,N,N,608,N,00,N
20241121,151109,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2985,-45,5,-1.49,2686491075,913161,68.72,3040,3125,2750,3935,2125,3030,2941.97,2.35,0,-79055,3363,3196,2968,2801,2573,3280,2885,252,905,500,1810,5,1,50410874,1505,-2.71,6.21,12,1.81,-1102.00,481.00,6100,20241017,-51.07,1451,20240524,105.72,6100,-51.07,20241017,1451,105.72,20240524,6600,-54.77,20240405,1757,69.89,20240703,0.86,N,288330,500,252 억,,1182190,N,N,0,N,00,N
20241121,141106,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3000,-30,5,-0.99,2588645025,880384,66.25,3040,3125,2750,3935,2125,3030,2940.36,2.35,0,-62968,3363,3196,2968,2801,2573,3280,2885,252,905,500,1810,5,1,50410874,1512,-2.72,6.24,12,1.75,-1102.00,481.00,6100,20241017,-50.82,1451,20240524,106.75,6100,-50.82,20241017,1451,106.75,20240524,6600,-54.55,20240405,1757,70.75,20240703,0.86,N,288330,500,252 억,,1182190,N,N,0,N,00,N
20241121,131059,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3025,-5,5,-0.17,2487122300,846784,63.72,3040,3125,2750,3935,2125,3030,2937.14,2.35,0,-45145,3363,3196,2968,2801,2573,3280,2885,252,905,500,1810,5,1,50410874,1525,-2.75,6.29,12,1.68,-1102.00,481.00,6100,20241017,-50.41,1451,20240524,108.48,6100,-50.41,20241017,1451,108.48,20240524,6600,-54.17,20240405,1757,72.17,20240703,0.86,N,288330,500,252 억,,1182190,N,N,0,N,00,N
20241121,121059,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3025,-5,5,-0.17,2134908940,731518,55.05,3040,3125,2750,3935,2125,3030,2918.46,2.35,0,-65391,3363,3196,2968,2801,2573,3280,2885,252,905,500,1810,5,1,50410874,1525,-2.75,6.29,12,1.45,-1102.00,481.00,6100,20241017,-50.41,1451,20240524,108.48,6100,-50.41,20241017,1451,108.48,20240524,6600,-54.17,20240405,1757,72.17,20240703,0.86,N,288330,500,252 억,,1182190,N,N,0,N,00,N
20241121,111104,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3065,35,2,1.16,1805626640,622603,46.85,3040,3125,2750,3935,2125,3030,2900.13,2.35,0,-106399,3363,3196,2968,2801,2573,3280,2885,252,905,500,1810,5,1,50410874,1545,-2.78,6.37,12,1.24,-1102.00,481.00,6100,20241017,-49.75,1451,20240524,111.23,6100,-49.75,20241017,1451,111.23,20240524,6600,-53.56,20240405,1757,74.45,20240703,0.86,N,288330,500,252 억,,1182190,N,N,0,N,00,N
20241121,101102,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2825,-205,5,-6.77,1082258120,380005,28.60,3040,3040,2750,3935,2125,3030,2848.01,2.35,0,-78125,3363,3196,2968,2801,2573,3280,2885,252,905,500,1810,5,1,50410874,1424,-2.56,5.87,12,0.75,-1102.00,481.00,6100,20241017,-53.69,1451,20240524,94.69,6100,-53.69,20241017,1451,94.69,20240524,6600,-57.20,20240405,1757,60.79,20240703,0.86,N,288330,500,252 억,,1182190,N,N,0,N,00,N
20241121,091104,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2870,-160,5,-5.28,337699525,114914,8.65,3040,3040,2855,3935,2125,3030,2938.72,2.35,0,-14616,3363,3196,2968,2801,2573,3280,2885,252,905,500,1810,5,1,50410874,1447,-2.60,5.97,12,0.23,-1102.00,481.00,6100,20241017,-52.95,1451,20240524,97.79,6100,-52.95,20241017,1451,97.79,20240524,6600,-56.52,20240405,1757,63.35,20240703,0.86,N,288330,500,252 억,,1182190,N,N,0,N,00,N
20241120,161054,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3030,185,2,6.50,3964606575,1325396,110.56,2845,3135,2740,3695,1995,2845,2991.21,2.56,0,-146827,3041,2942,2746,2647,2451,2992,2697,252,850,500,1700,5,1,50410874,1527,-2.75,6.30,12,2.63,-1102.00,481.00,6100,20241017,-50.33,1451,20240524,108.82,6100,-50.33,20241017,1451,108.82,20240524,6600,-54.09,20240405,1757,72.45,20240703,0.88,N,288330,500,252 억,,1290712,N,N,0,N,00,N
20241120,151109,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3060,215,2,7.56,3840478810,1284596,107.16,2845,3135,2740,3695,1995,2845,2989.64,2.56,0,-143900,3041,2942,2746,2647,2451,2992,2697,252,850,500,1700,5,1,50410874,1543,-2.78,6.36,12,2.55,-1102.00,481.00,6100,20241017,-49.84,1451,20240524,110.89,6100,-49.84,20241017,1451,110.89,20240524,6600,-53.64,20240405,1757,74.16,20240703,0.88,N,288330,500,252 억,,1290712,N,N,0,N,00,N
20241120,141111,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3050,205,2,7.21,3511342925,1176669,98.16,2845,3135,2740,3695,1995,2845,2984.14,2.56,0,-137105,3041,2942,2746,2647,2451,2992,2697,252,850,500,1700,5,1,50410874,1538,-2.77,6.34,12,2.33,-1102.00,481.00,6100,20241017,-50.00,1451,20240524,110.20,6100,-50.00,20241017,1451,110.20,20240524,6600,-53.79,20240405,1757,73.59,20240703,0.88,N,288330,500,252 억,,1290712,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 161048 57 100.00 KOSDAQ 제약 N N N N N 3075 45 2 1.49 2770519650 940876 70.81 3040 3125 2750 3935 2125 3030 2944.53 2.35 0 -66718 3363 3196 2968 2801 2573 3280 2885 252 905 500 1810 5 1 50410874 1550 -2.79 6.39 12 1.87 -1102.00 481.00 6100 20241017 -49.59 1451 20240524 111.92 6100 -49.59 20241017 1451 111.92 20240524 6600 -53.41 20240405 1757 75.01 20240703 0.86 N 288330 500 252 억 1182190 N N 608 N 00 N
3 20241121 151109 57 100.00 KOSDAQ 제약 N N N N N 2985 -45 5 -1.49 2686491075 913161 68.72 3040 3125 2750 3935 2125 3030 2941.97 2.35 0 -79055 3363 3196 2968 2801 2573 3280 2885 252 905 500 1810 5 1 50410874 1505 -2.71 6.21 12 1.81 -1102.00 481.00 6100 20241017 -51.07 1451 20240524 105.72 6100 -51.07 20241017 1451 105.72 20240524 6600 -54.77 20240405 1757 69.89 20240703 0.86 N 288330 500 252 억 1182190 N N 0 N 00 N
4 20241121 141106 57 100.00 KOSDAQ 제약 N N N N N 3000 -30 5 -0.99 2588645025 880384 66.25 3040 3125 2750 3935 2125 3030 2940.36 2.35 0 -62968 3363 3196 2968 2801 2573 3280 2885 252 905 500 1810 5 1 50410874 1512 -2.72 6.24 12 1.75 -1102.00 481.00 6100 20241017 -50.82 1451 20240524 106.75 6100 -50.82 20241017 1451 106.75 20240524 6600 -54.55 20240405 1757 70.75 20240703 0.86 N 288330 500 252 억 1182190 N N 0 N 00 N
5 20241121 131059 57 100.00 KOSDAQ 제약 N N N N N 3025 -5 5 -0.17 2487122300 846784 63.72 3040 3125 2750 3935 2125 3030 2937.14 2.35 0 -45145 3363 3196 2968 2801 2573 3280 2885 252 905 500 1810 5 1 50410874 1525 -2.75 6.29 12 1.68 -1102.00 481.00 6100 20241017 -50.41 1451 20240524 108.48 6100 -50.41 20241017 1451 108.48 20240524 6600 -54.17 20240405 1757 72.17 20240703 0.86 N 288330 500 252 억 1182190 N N 0 N 00 N
6 20241121 121059 57 100.00 KOSDAQ 제약 N N N N N 3025 -5 5 -0.17 2134908940 731518 55.05 3040 3125 2750 3935 2125 3030 2918.46 2.35 0 -65391 3363 3196 2968 2801 2573 3280 2885 252 905 500 1810 5 1 50410874 1525 -2.75 6.29 12 1.45 -1102.00 481.00 6100 20241017 -50.41 1451 20240524 108.48 6100 -50.41 20241017 1451 108.48 20240524 6600 -54.17 20240405 1757 72.17 20240703 0.86 N 288330 500 252 억 1182190 N N 0 N 00 N
7 20241121 111104 57 100.00 KOSDAQ 제약 N N N N N 3065 35 2 1.16 1805626640 622603 46.85 3040 3125 2750 3935 2125 3030 2900.13 2.35 0 -106399 3363 3196 2968 2801 2573 3280 2885 252 905 500 1810 5 1 50410874 1545 -2.78 6.37 12 1.24 -1102.00 481.00 6100 20241017 -49.75 1451 20240524 111.23 6100 -49.75 20241017 1451 111.23 20240524 6600 -53.56 20240405 1757 74.45 20240703 0.86 N 288330 500 252 억 1182190 N N 0 N 00 N
8 20241121 101102 57 100.00 KOSDAQ 제약 N N N N N 2825 -205 5 -6.77 1082258120 380005 28.60 3040 3040 2750 3935 2125 3030 2848.01 2.35 0 -78125 3363 3196 2968 2801 2573 3280 2885 252 905 500 1810 5 1 50410874 1424 -2.56 5.87 12 0.75 -1102.00 481.00 6100 20241017 -53.69 1451 20240524 94.69 6100 -53.69 20241017 1451 94.69 20240524 6600 -57.20 20240405 1757 60.79 20240703 0.86 N 288330 500 252 억 1182190 N N 0 N 00 N
9 20241121 091104 57 100.00 KOSDAQ 제약 N N N N N 2870 -160 5 -5.28 337699525 114914 8.65 3040 3040 2855 3935 2125 3030 2938.72 2.35 0 -14616 3363 3196 2968 2801 2573 3280 2885 252 905 500 1810 5 1 50410874 1447 -2.60 5.97 12 0.23 -1102.00 481.00 6100 20241017 -52.95 1451 20240524 97.79 6100 -52.95 20241017 1451 97.79 20240524 6600 -56.52 20240405 1757 63.35 20240703 0.86 N 288330 500 252 억 1182190 N N 0 N 00 N
10 20241120 161054 57 100.00 KOSDAQ 제약 N N N N N 3030 185 2 6.50 3964606575 1325396 110.56 2845 3135 2740 3695 1995 2845 2991.21 2.56 0 -146827 3041 2942 2746 2647 2451 2992 2697 252 850 500 1700 5 1 50410874 1527 -2.75 6.30 12 2.63 -1102.00 481.00 6100 20241017 -50.33 1451 20240524 108.82 6100 -50.33 20241017 1451 108.82 20240524 6600 -54.09 20240405 1757 72.45 20240703 0.88 N 288330 500 252 억 1290712 N N 0 N 00 N
11 20241120 151109 57 100.00 KOSDAQ 제약 N N N N N 3060 215 2 7.56 3840478810 1284596 107.16 2845 3135 2740 3695 1995 2845 2989.64 2.56 0 -143900 3041 2942 2746 2647 2451 2992 2697 252 850 500 1700 5 1 50410874 1543 -2.78 6.36 12 2.55 -1102.00 481.00 6100 20241017 -49.84 1451 20240524 110.89 6100 -49.84 20241017 1451 110.89 20240524 6600 -53.64 20240405 1757 74.16 20240703 0.88 N 288330 500 252 억 1290712 N N 0 N 00 N
12 20241120 141111 57 100.00 KOSDAQ 제약 N N N N N 3050 205 2 7.21 3511342925 1176669 98.16 2845 3135 2740 3695 1995 2845 2984.14 2.56 0 -137105 3041 2942 2746 2647 2451 2992 2697 252 850 500 1700 5 1 50410874 1538 -2.77 6.34 12 2.33 -1102.00 481.00 6100 20241017 -50.00 1451 20240524 110.20 6100 -50.00 20241017 1451 110.20 20240524 6600 -53.79 20240405 1757 73.59 20240703 0.88 N 288330 500 252 억 1290712 N N 0 N 00 N