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
298060/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
20241121,161101,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1842,132,2,7.72,1517376481,810938,689.30,1696,1990,1679,2220,1197,1710,1871.14,3.27,0,-15794,1746,1728,1702,1684,1658,1715,1671,102,510,500,1160,1,1,20467248,377,-1.34,1.84,12,3.96,-1379.00,1001.00,4600,20231227,-59.96,1609,20241115,14.48,4300,-57.16,20240221,1609,14.48,20241115,4600,-59.96,20231227,1609,14.48,20241115,0.45,N,298060,500,102 억,,669755,N,N,0,N,00,N
20241121,151123,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1833,123,2,7.19,1498153432,800492,680.42,1696,1990,1679,2220,1197,1710,1871.54,3.27,0,-15623,1746,1728,1702,1684,1658,1715,1671,102,510,500,1160,1,1,20467248,375,-1.33,1.83,12,3.91,-1379.00,1001.00,4600,20231227,-60.15,1609,20241115,13.92,4300,-57.37,20240221,1609,13.92,20241115,4600,-60.15,20231227,1609,13.92,20241115,0.45,N,298060,500,102 억,,669755,N,N,0,N,00,N
20241121,141120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1809,99,2,5.79,1442380851,769990,654.50,1696,1990,1679,2220,1197,1710,1873.25,3.27,0,-20824,1746,1728,1702,1684,1658,1715,1671,102,510,500,1160,1,1,20467248,370,-1.31,1.81,12,3.76,-1379.00,1001.00,4600,20231227,-60.67,1609,20241115,12.43,4300,-57.93,20240221,1609,12.43,20241115,4600,-60.67,20231227,1609,12.43,20241115,0.45,N,298060,500,102 억,,669755,N,N,0,N,00,N
20241121,131112,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1801,91,2,5.32,1389266625,740309,629.27,1696,1990,1679,2220,1197,1710,1876.60,3.27,0,-27110,1746,1728,1702,1684,1658,1715,1671,102,510,500,1160,1,1,20467248,369,-1.31,1.80,12,3.62,-1379.00,1001.00,4600,20231227,-60.85,1609,20241115,11.93,4300,-58.12,20240221,1609,11.93,20241115,4600,-60.85,20231227,1609,11.93,20241115,0.45,N,298060,500,102 억,,669755,N,N,0,N,00,N
20241121,121113,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1811,101,2,5.91,1345682215,716061,608.66,1696,1990,1679,2220,1197,1710,1879.28,3.27,0,-30614,1746,1728,1702,1684,1658,1715,1671,102,510,500,1160,1,1,20467248,371,-1.31,1.81,12,3.50,-1379.00,1001.00,4600,20231227,-60.63,1609,20241115,12.55,4300,-57.88,20240221,1609,12.55,20241115,4600,-60.63,20231227,1609,12.55,20241115,0.45,N,298060,500,102 억,,669755,N,N,0,N,00,N
20241121,111118,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1928,218,2,12.75,948446114,502489,427.12,1696,1990,1679,2220,1197,1710,1887.50,3.27,0,-37403,1746,1728,1702,1684,1658,1715,1671,102,510,500,1160,1,1,20467248,395,-1.40,1.93,12,2.46,-1379.00,1001.00,4600,20231227,-58.09,1609,20241115,19.83,4300,-55.16,20240221,1609,19.83,20241115,4600,-58.09,20231227,1609,19.83,20241115,0.45,N,298060,500,102 억,,669755,N,N,0,N,00,N
20241121,101116,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1723,13,2,0.76,67432767,39829,33.85,1696,1723,1679,2220,1197,1710,1693.06,3.27,0,-1580,1746,1728,1702,1684,1658,1715,1671,102,510,500,1160,1,1,20467248,353,-1.25,1.72,12,0.19,-1379.00,1001.00,4600,20231227,-62.54,1609,20241115,7.09,4300,-59.93,20240221,1609,7.09,20241115,4600,-62.54,20231227,1609,7.09,20241115,0.45,N,298060,500,102 억,,669755,N,N,0,N,00,N
20241121,091117,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1686,-24,5,-1.40,13413235,7941,6.75,1696,1696,1685,2220,1197,1710,1689.11,3.27,0,-1788,1746,1728,1702,1684,1658,1715,1671,102,510,500,1160,1,1,20467248,345,-1.22,1.68,12,0.04,-1379.00,1001.00,4600,20231227,-63.35,1609,20241115,4.79,4300,-60.79,20240221,1609,4.79,20241115,4600,-63.35,20231227,1609,4.79,20241115,0.45,N,298060,500,102 억,,669755,N,N,0,N,00,N
20241120,161107,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1710,-20,5,-1.16,199478696,117623,97.52,1711,1720,1676,2245,1211,1730,1695.91,3.43,0,-34479,1818,1774,1727,1683,1636,1750,1659,102,515,500,1170,1,1,20467248,350,-1.24,1.71,12,0.57,-1379.00,1001.00,4600,20231227,-62.83,1609,20241115,6.28,4300,-60.23,20240221,1609,6.28,20241115,4600,-62.83,20231227,1609,6.28,20241115,0.45,N,298060,500,102 억,,702311,N,N,0,N,00,N
20241120,151122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1695,-35,5,-2.02,177915152,104935,87.00,1711,1720,1676,2245,1211,1730,1695.48,3.43,0,-29890,1818,1774,1727,1683,1636,1750,1659,102,515,500,1170,1,1,20467248,347,-1.23,1.69,12,0.51,-1379.00,1001.00,4600,20231227,-63.15,1609,20241115,5.34,4300,-60.58,20240221,1609,5.34,20241115,4600,-63.15,20231227,1609,5.34,20241115,0.45,N,298060,500,102 억,,702311,N,N,0,N,00,N
20241120,141124,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1710,-20,5,-1.16,160446400,94674,78.49,1711,1720,1676,2245,1211,1730,1694.73,3.43,0,-23222,1818,1774,1727,1683,1636,1750,1659,102,515,500,1170,1,1,20467248,350,-1.24,1.71,12,0.46,-1379.00,1001.00,4600,20231227,-62.83,1609,20241115,6.28,4300,-60.23,20240221,1609,6.28,20241115,4600,-62.83,20231227,1609,6.28,20241115,0.45,N,298060,500,102 억,,702311,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 161101 57 100.00 KOSDAQ 제약 N N N N N 1842 132 2 7.72 1517376481 810938 689.30 1696 1990 1679 2220 1197 1710 1871.14 3.27 0 -15794 1746 1728 1702 1684 1658 1715 1671 102 510 500 1160 1 1 20467248 377 -1.34 1.84 12 3.96 -1379.00 1001.00 4600 20231227 -59.96 1609 20241115 14.48 4300 -57.16 20240221 1609 14.48 20241115 4600 -59.96 20231227 1609 14.48 20241115 0.45 N 298060 500 102 억 669755 N N 0 N 00 N
3 20241121 151123 57 100.00 KOSDAQ 제약 N N N N N 1833 123 2 7.19 1498153432 800492 680.42 1696 1990 1679 2220 1197 1710 1871.54 3.27 0 -15623 1746 1728 1702 1684 1658 1715 1671 102 510 500 1160 1 1 20467248 375 -1.33 1.83 12 3.91 -1379.00 1001.00 4600 20231227 -60.15 1609 20241115 13.92 4300 -57.37 20240221 1609 13.92 20241115 4600 -60.15 20231227 1609 13.92 20241115 0.45 N 298060 500 102 억 669755 N N 0 N 00 N
4 20241121 141120 57 100.00 KOSDAQ 제약 N N N N N 1809 99 2 5.79 1442380851 769990 654.50 1696 1990 1679 2220 1197 1710 1873.25 3.27 0 -20824 1746 1728 1702 1684 1658 1715 1671 102 510 500 1160 1 1 20467248 370 -1.31 1.81 12 3.76 -1379.00 1001.00 4600 20231227 -60.67 1609 20241115 12.43 4300 -57.93 20240221 1609 12.43 20241115 4600 -60.67 20231227 1609 12.43 20241115 0.45 N 298060 500 102 억 669755 N N 0 N 00 N
5 20241121 131112 57 100.00 KOSDAQ 제약 N N N N N 1801 91 2 5.32 1389266625 740309 629.27 1696 1990 1679 2220 1197 1710 1876.60 3.27 0 -27110 1746 1728 1702 1684 1658 1715 1671 102 510 500 1160 1 1 20467248 369 -1.31 1.80 12 3.62 -1379.00 1001.00 4600 20231227 -60.85 1609 20241115 11.93 4300 -58.12 20240221 1609 11.93 20241115 4600 -60.85 20231227 1609 11.93 20241115 0.45 N 298060 500 102 억 669755 N N 0 N 00 N
6 20241121 121113 57 100.00 KOSDAQ 제약 N N N N N 1811 101 2 5.91 1345682215 716061 608.66 1696 1990 1679 2220 1197 1710 1879.28 3.27 0 -30614 1746 1728 1702 1684 1658 1715 1671 102 510 500 1160 1 1 20467248 371 -1.31 1.81 12 3.50 -1379.00 1001.00 4600 20231227 -60.63 1609 20241115 12.55 4300 -57.88 20240221 1609 12.55 20241115 4600 -60.63 20231227 1609 12.55 20241115 0.45 N 298060 500 102 억 669755 N N 0 N 00 N
7 20241121 111118 57 100.00 KOSDAQ 제약 N N N N N 1928 218 2 12.75 948446114 502489 427.12 1696 1990 1679 2220 1197 1710 1887.50 3.27 0 -37403 1746 1728 1702 1684 1658 1715 1671 102 510 500 1160 1 1 20467248 395 -1.40 1.93 12 2.46 -1379.00 1001.00 4600 20231227 -58.09 1609 20241115 19.83 4300 -55.16 20240221 1609 19.83 20241115 4600 -58.09 20231227 1609 19.83 20241115 0.45 N 298060 500 102 억 669755 N N 0 N 00 N
8 20241121 101116 57 100.00 KOSDAQ 제약 N N N N N 1723 13 2 0.76 67432767 39829 33.85 1696 1723 1679 2220 1197 1710 1693.06 3.27 0 -1580 1746 1728 1702 1684 1658 1715 1671 102 510 500 1160 1 1 20467248 353 -1.25 1.72 12 0.19 -1379.00 1001.00 4600 20231227 -62.54 1609 20241115 7.09 4300 -59.93 20240221 1609 7.09 20241115 4600 -62.54 20231227 1609 7.09 20241115 0.45 N 298060 500 102 억 669755 N N 0 N 00 N
9 20241121 091117 57 100.00 KOSDAQ 제약 N N N N N 1686 -24 5 -1.40 13413235 7941 6.75 1696 1696 1685 2220 1197 1710 1689.11 3.27 0 -1788 1746 1728 1702 1684 1658 1715 1671 102 510 500 1160 1 1 20467248 345 -1.22 1.68 12 0.04 -1379.00 1001.00 4600 20231227 -63.35 1609 20241115 4.79 4300 -60.79 20240221 1609 4.79 20241115 4600 -63.35 20231227 1609 4.79 20241115 0.45 N 298060 500 102 억 669755 N N 0 N 00 N
10 20241120 161107 57 100.00 KOSDAQ 제약 N N N N N 1710 -20 5 -1.16 199478696 117623 97.52 1711 1720 1676 2245 1211 1730 1695.91 3.43 0 -34479 1818 1774 1727 1683 1636 1750 1659 102 515 500 1170 1 1 20467248 350 -1.24 1.71 12 0.57 -1379.00 1001.00 4600 20231227 -62.83 1609 20241115 6.28 4300 -60.23 20240221 1609 6.28 20241115 4600 -62.83 20231227 1609 6.28 20241115 0.45 N 298060 500 102 억 702311 N N 0 N 00 N
11 20241120 151122 57 100.00 KOSDAQ 제약 N N N N N 1695 -35 5 -2.02 177915152 104935 87.00 1711 1720 1676 2245 1211 1730 1695.48 3.43 0 -29890 1818 1774 1727 1683 1636 1750 1659 102 515 500 1170 1 1 20467248 347 -1.23 1.69 12 0.51 -1379.00 1001.00 4600 20231227 -63.15 1609 20241115 5.34 4300 -60.58 20240221 1609 5.34 20241115 4600 -63.15 20231227 1609 5.34 20241115 0.45 N 298060 500 102 억 702311 N N 0 N 00 N
12 20241120 141124 57 100.00 KOSDAQ 제약 N N N N N 1710 -20 5 -1.16 160446400 94674 78.49 1711 1720 1676 2245 1211 1730 1694.73 3.43 0 -23222 1818 1774 1727 1683 1636 1750 1659 102 515 500 1170 1 1 20467248 350 -1.24 1.71 12 0.46 -1379.00 1001.00 4600 20231227 -62.83 1609 20241115 6.28 4300 -60.23 20240221 1609 6.28 20241115 4600 -62.83 20231227 1609 6.28 20241115 0.45 N 298060 500 102 억 702311 N N 0 N 00 N