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
308080/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
20241121,161111,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2600,-15,5,-0.57,130962405,49520,144.52,2600,2760,2565,3395,1835,2615,2644.64,1.16,0,-9364,2725,2670,2640,2585,2555,2697,2612,96,780,500,1830,5,1,19263740,501,-2.77,0.70,12,0.26,-937.00,3730.00,6190,20240102,-58.00,2565,20241121,1.36,6190,-58.00,20240102,2565,1.36,20241121,6190,-58.00,20240102,2565,1.36,20241121,0.58,N,308080,500,96 억,,222512,N,N,0,N,00,N
20241121,151132,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2600,-15,5,-0.57,128815565,48694,142.11,2600,2760,2565,3395,1835,2615,2645.41,1.16,0,-9045,2725,2670,2640,2585,2555,2697,2612,96,780,500,1830,5,1,19263740,501,-2.77,0.70,12,0.25,-937.00,3730.00,6190,20240102,-58.00,2565,20241121,1.36,6190,-58.00,20240102,2565,1.36,20241121,6190,-58.00,20240102,2565,1.36,20241121,0.58,N,308080,500,96 억,,222512,N,N,0,N,00,N
20241121,141129,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2615,0,3,0.00,92449180,34665,101.16,2600,2760,2600,3395,1835,2615,2666.93,1.16,0,-875,2725,2670,2640,2585,2555,2697,2612,96,780,500,1830,5,1,19263740,504,-2.79,0.70,12,0.18,-937.00,3730.00,6190,20240102,-57.75,2580,20241115,1.36,6190,-57.75,20240102,2580,1.36,20241115,6190,-57.75,20240102,2580,1.36,20241115,0.58,N,308080,500,96 억,,222512,N,N,0,N,00,N
20241121,131122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2625,10,2,0.38,69998620,26083,76.12,2600,2760,2600,3395,1835,2615,2683.69,1.16,0,-1042,2725,2670,2640,2585,2555,2697,2612,96,780,500,1830,5,1,19263740,506,-2.80,0.70,12,0.14,-937.00,3730.00,6190,20240102,-57.59,2580,20241115,1.74,6190,-57.59,20240102,2580,1.74,20241115,6190,-57.59,20240102,2580,1.74,20241115,0.58,N,308080,500,96 억,,222512,N,N,0,N,00,N
20241121,121123,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2640,25,2,0.96,57994980,21519,62.80,2600,2760,2600,3395,1835,2615,2695.06,1.16,0,-212,2725,2670,2640,2585,2555,2697,2612,96,780,500,1830,5,1,19263740,509,-2.82,0.71,12,0.11,-937.00,3730.00,6190,20240102,-57.35,2580,20241115,2.33,6190,-57.35,20240102,2580,2.33,20241115,6190,-57.35,20240102,2580,2.33,20241115,0.58,N,308080,500,96 억,,222512,N,N,0,N,00,N
20241121,111128,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2700,85,2,3.25,39099880,14406,42.04,2600,2760,2600,3395,1835,2615,2714.14,1.16,0,-2365,2725,2670,2640,2585,2555,2697,2612,96,780,500,1830,5,1,19263740,520,-2.88,0.72,12,0.07,-937.00,3730.00,6190,20240102,-56.38,2580,20241115,4.65,6190,-56.38,20240102,2580,4.65,20241115,6190,-56.38,20240102,2580,4.65,20241115,0.58,N,308080,500,96 억,,222512,N,N,0,N,00,N
20241121,101126,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2670,55,2,2.10,4014175,1526,4.45,2600,2680,2600,3395,1835,2615,2630.52,1.16,0,15,2725,2670,2640,2585,2555,2697,2612,96,780,500,1830,5,1,19263740,514,-2.85,0.72,12,0.01,-937.00,3730.00,6190,20240102,-56.87,2580,20241115,3.49,6190,-56.87,20240102,2580,3.49,20241115,6190,-56.87,20240102,2580,3.49,20241115,0.58,N,308080,500,96 억,,222512,N,N,0,N,00,N
20241121,091127,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2615,0,3,0.00,2069370,793,2.31,2600,2620,2600,3395,1835,2615,2609.55,1.16,0,333,2725,2670,2640,2585,2555,2697,2612,96,780,500,1830,5,1,19263740,504,-2.79,0.70,12,0.00,-937.00,3730.00,6190,20240102,-57.75,2580,20241115,1.36,6190,-57.75,20240102,2580,1.36,20241115,6190,-57.75,20240102,2580,1.36,20241115,0.58,N,308080,500,96 억,,222512,N,N,0,N,00,N
20241120,161117,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2615,-45,5,-1.69,90343075,34266,350.73,2610,2695,2610,3455,1865,2660,2636.52,1.15,0,176,2733,2696,2663,2626,2593,2715,2645,96,795,500,1860,5,1,19263740,504,-2.79,0.70,12,0.18,-937.00,3730.00,6190,20240102,-57.75,2580,20241115,1.36,6190,-57.75,20240102,2580,1.36,20241115,6190,-57.75,20240102,2580,1.36,20241115,0.58,N,308080,500,96 억,,221072,N,N,0,N,00,N
20241120,151132,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2665,5,2,0.19,77538415,29395,300.87,2610,2695,2610,3455,1865,2660,2637.81,1.15,0,2533,2733,2696,2663,2626,2593,2715,2645,96,795,500,1860,5,1,19263740,513,-2.84,0.71,12,0.15,-937.00,3730.00,6190,20240102,-56.95,2580,20241115,3.29,6190,-56.95,20240102,2580,3.29,20241115,6190,-56.95,20240102,2580,3.29,20241115,0.58,N,308080,500,96 억,,221072,N,N,0,N,00,N
20241120,141134,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2655,-5,5,-0.19,75684870,28697,293.73,2610,2695,2610,3455,1865,2660,2637.38,1.15,0,2387,2733,2696,2663,2626,2593,2715,2645,96,795,500,1860,5,1,19263740,511,-2.83,0.71,12,0.15,-937.00,3730.00,6190,20240102,-57.11,2580,20241115,2.91,6190,-57.11,20240102,2580,2.91,20241115,6190,-57.11,20240102,2580,2.91,20241115,0.58,N,308080,500,96 억,,221072,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 161111 57 100.00 KOSDAQ 신저가 제약 N N N N N 2600 -15 5 -0.57 130962405 49520 144.52 2600 2760 2565 3395 1835 2615 2644.64 1.16 0 -9364 2725 2670 2640 2585 2555 2697 2612 96 780 500 1830 5 1 19263740 501 -2.77 0.70 12 0.26 -937.00 3730.00 6190 20240102 -58.00 2565 20241121 1.36 6190 -58.00 20240102 2565 1.36 20241121 6190 -58.00 20240102 2565 1.36 20241121 0.58 N 308080 500 96 억 222512 N N 0 N 00 N
3 20241121 151132 57 100.00 KOSDAQ 신저가 제약 N N N N N 2600 -15 5 -0.57 128815565 48694 142.11 2600 2760 2565 3395 1835 2615 2645.41 1.16 0 -9045 2725 2670 2640 2585 2555 2697 2612 96 780 500 1830 5 1 19263740 501 -2.77 0.70 12 0.25 -937.00 3730.00 6190 20240102 -58.00 2565 20241121 1.36 6190 -58.00 20240102 2565 1.36 20241121 6190 -58.00 20240102 2565 1.36 20241121 0.58 N 308080 500 96 억 222512 N N 0 N 00 N
4 20241121 141129 57 100.00 KOSDAQ 제약 N N N N N 2615 0 3 0.00 92449180 34665 101.16 2600 2760 2600 3395 1835 2615 2666.93 1.16 0 -875 2725 2670 2640 2585 2555 2697 2612 96 780 500 1830 5 1 19263740 504 -2.79 0.70 12 0.18 -937.00 3730.00 6190 20240102 -57.75 2580 20241115 1.36 6190 -57.75 20240102 2580 1.36 20241115 6190 -57.75 20240102 2580 1.36 20241115 0.58 N 308080 500 96 억 222512 N N 0 N 00 N
5 20241121 131122 57 100.00 KOSDAQ 제약 N N N N N 2625 10 2 0.38 69998620 26083 76.12 2600 2760 2600 3395 1835 2615 2683.69 1.16 0 -1042 2725 2670 2640 2585 2555 2697 2612 96 780 500 1830 5 1 19263740 506 -2.80 0.70 12 0.14 -937.00 3730.00 6190 20240102 -57.59 2580 20241115 1.74 6190 -57.59 20240102 2580 1.74 20241115 6190 -57.59 20240102 2580 1.74 20241115 0.58 N 308080 500 96 억 222512 N N 0 N 00 N
6 20241121 121123 57 100.00 KOSDAQ 제약 N N N N N 2640 25 2 0.96 57994980 21519 62.80 2600 2760 2600 3395 1835 2615 2695.06 1.16 0 -212 2725 2670 2640 2585 2555 2697 2612 96 780 500 1830 5 1 19263740 509 -2.82 0.71 12 0.11 -937.00 3730.00 6190 20240102 -57.35 2580 20241115 2.33 6190 -57.35 20240102 2580 2.33 20241115 6190 -57.35 20240102 2580 2.33 20241115 0.58 N 308080 500 96 억 222512 N N 0 N 00 N
7 20241121 111128 57 100.00 KOSDAQ 제약 N N N N N 2700 85 2 3.25 39099880 14406 42.04 2600 2760 2600 3395 1835 2615 2714.14 1.16 0 -2365 2725 2670 2640 2585 2555 2697 2612 96 780 500 1830 5 1 19263740 520 -2.88 0.72 12 0.07 -937.00 3730.00 6190 20240102 -56.38 2580 20241115 4.65 6190 -56.38 20240102 2580 4.65 20241115 6190 -56.38 20240102 2580 4.65 20241115 0.58 N 308080 500 96 억 222512 N N 0 N 00 N
8 20241121 101126 57 100.00 KOSDAQ 제약 N N N N N 2670 55 2 2.10 4014175 1526 4.45 2600 2680 2600 3395 1835 2615 2630.52 1.16 0 15 2725 2670 2640 2585 2555 2697 2612 96 780 500 1830 5 1 19263740 514 -2.85 0.72 12 0.01 -937.00 3730.00 6190 20240102 -56.87 2580 20241115 3.49 6190 -56.87 20240102 2580 3.49 20241115 6190 -56.87 20240102 2580 3.49 20241115 0.58 N 308080 500 96 억 222512 N N 0 N 00 N
9 20241121 091127 57 100.00 KOSDAQ 제약 N N N N N 2615 0 3 0.00 2069370 793 2.31 2600 2620 2600 3395 1835 2615 2609.55 1.16 0 333 2725 2670 2640 2585 2555 2697 2612 96 780 500 1830 5 1 19263740 504 -2.79 0.70 12 0.00 -937.00 3730.00 6190 20240102 -57.75 2580 20241115 1.36 6190 -57.75 20240102 2580 1.36 20241115 6190 -57.75 20240102 2580 1.36 20241115 0.58 N 308080 500 96 억 222512 N N 0 N 00 N
10 20241120 161117 57 100.00 KOSDAQ 제약 N N N N N 2615 -45 5 -1.69 90343075 34266 350.73 2610 2695 2610 3455 1865 2660 2636.52 1.15 0 176 2733 2696 2663 2626 2593 2715 2645 96 795 500 1860 5 1 19263740 504 -2.79 0.70 12 0.18 -937.00 3730.00 6190 20240102 -57.75 2580 20241115 1.36 6190 -57.75 20240102 2580 1.36 20241115 6190 -57.75 20240102 2580 1.36 20241115 0.58 N 308080 500 96 억 221072 N N 0 N 00 N
11 20241120 151132 57 100.00 KOSDAQ 제약 N N N N N 2665 5 2 0.19 77538415 29395 300.87 2610 2695 2610 3455 1865 2660 2637.81 1.15 0 2533 2733 2696 2663 2626 2593 2715 2645 96 795 500 1860 5 1 19263740 513 -2.84 0.71 12 0.15 -937.00 3730.00 6190 20240102 -56.95 2580 20241115 3.29 6190 -56.95 20240102 2580 3.29 20241115 6190 -56.95 20240102 2580 3.29 20241115 0.58 N 308080 500 96 억 221072 N N 0 N 00 N
12 20241120 141134 57 100.00 KOSDAQ 제약 N N N N N 2655 -5 5 -0.19 75684870 28697 293.73 2610 2695 2610 3455 1865 2660 2637.38 1.15 0 2387 2733 2696 2663 2626 2593 2715 2645 96 795 500 1860 5 1 19263740 511 -2.83 0.71 12 0.15 -937.00 3730.00 6190 20240102 -57.11 2580 20241115 2.91 6190 -57.11 20240102 2580 2.91 20241115 6190 -57.11 20240102 2580 2.91 20241115 0.58 N 308080 500 96 억 221072 N N 0 N 00 N