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
308430/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,,제약,N,N,N,N, ,N,10290,-640,5,-5.86,3436607160,327298,66.38,10860,11130,10290,14200,7660,10930,10500.20,0.70,0,-35154,12536,11732,11126,10322,9716,12135,10725,64,3270,500,7650,10,1,12764009,1313,-28.11,14.78,12,2.56,-366.00,696.00,29450,20241018,-65.06,9930,20241118,3.63,29450,-65.06,20241018,9930,3.63,20241118,29450,-65.06,20241018,9930,3.63,20241118,0.38,N,308430,500,63 억,,89417,N,N,0,N,00,N
20241121,151133,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10330,-600,5,-5.49,3214771300,305777,62.01,10860,11130,10330,14200,7660,10930,10513.37,0.70,0,-33852,12536,11732,11126,10322,9716,12135,10725,64,3270,500,7650,10,1,12764009,1319,-28.22,14.84,12,2.40,-366.00,696.00,29450,20241018,-64.92,9930,20241118,4.03,29450,-64.92,20241018,9930,4.03,20241118,29450,-64.92,20241018,9930,4.03,20241118,0.38,N,308430,500,63 억,,89417,N,N,0,N,00,N
20241121,141130,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10390,-540,5,-4.94,2937612570,279055,56.59,10860,11130,10340,14200,7660,10930,10526.92,0.70,0,-30908,12536,11732,11126,10322,9716,12135,10725,64,3270,500,7650,10,1,12764009,1326,-28.39,14.93,12,2.19,-366.00,696.00,29450,20241018,-64.72,9930,20241118,4.63,29450,-64.72,20241018,9930,4.63,20241118,29450,-64.72,20241018,9930,4.63,20241118,0.38,N,308430,500,63 억,,89417,N,N,0,N,00,N
20241121,131123,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10490,-440,5,-4.03,2526178130,239615,48.59,10860,11130,10390,14200,7660,10930,10542.56,0.70,0,-25787,12536,11732,11126,10322,9716,12135,10725,64,3270,500,7650,10,1,12764009,1339,-28.66,15.07,12,1.88,-366.00,696.00,29450,20241018,-64.38,9930,20241118,5.64,29450,-64.38,20241018,9930,5.64,20241118,29450,-64.38,20241018,9930,5.64,20241118,0.38,N,308430,500,63 억,,89417,N,N,0,N,00,N
20241121,121124,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10430,-500,5,-4.57,2321920270,220169,44.65,10860,11130,10390,14200,7660,10930,10545.98,0.70,0,-22065,12536,11732,11126,10322,9716,12135,10725,64,3270,500,7650,10,1,12764009,1331,-28.50,14.99,12,1.72,-366.00,696.00,29450,20241018,-64.58,9930,20241118,5.04,29450,-64.58,20241018,9930,5.04,20241118,29450,-64.58,20241018,9930,5.04,20241118,0.38,N,308430,500,63 억,,89417,N,N,0,N,00,N
20241121,111129,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10590,-340,5,-3.11,1864123070,176483,35.79,10860,11130,10390,14200,7660,10930,10562.50,0.70,0,-19776,12536,11732,11126,10322,9716,12135,10725,64,3270,500,7650,10,1,12764009,1352,-28.93,15.22,12,1.38,-366.00,696.00,29450,20241018,-64.04,9930,20241118,6.65,29450,-64.04,20241018,9930,6.65,20241118,29450,-64.04,20241018,9930,6.65,20241118,0.38,N,308430,500,63 억,,89417,N,N,0,N,00,N
20241121,101127,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10630,-300,5,-2.74,1561010670,147963,30.01,10860,11130,10390,14200,7660,10930,10549.86,0.70,0,-14894,12536,11732,11126,10322,9716,12135,10725,64,3270,500,7650,10,1,12764009,1357,-29.04,15.27,12,1.16,-366.00,696.00,29450,20241018,-63.90,9930,20241118,7.05,29450,-63.90,20241018,9930,7.05,20241118,29450,-63.90,20241018,9930,7.05,20241118,0.38,N,308430,500,63 억,,89417,N,N,0,N,00,N
20241121,091128,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10780,-150,5,-1.37,244879350,22677,4.60,10860,11130,10600,14200,7660,10930,10798.25,0.70,0,-3101,12536,11732,11126,10322,9716,12135,10725,64,3270,500,7650,10,1,12764009,1376,-29.45,15.49,12,0.18,-366.00,696.00,29450,20241018,-63.40,9930,20241118,8.56,29450,-63.40,20241018,9930,8.56,20241118,29450,-63.40,20241018,9930,8.56,20241118,0.38,N,308430,500,63 억,,89417,N,N,0,N,00,N
20241120,161118,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10930,0,3,0.00,5490469120,490221,163.14,10850,11930,10520,14200,7660,10930,11200.25,0.87,0,-12723,12016,11472,11156,10612,10296,11315,10455,64,3270,500,7650,10,1,12764009,1395,-29.86,15.70,12,3.84,-366.00,696.00,29450,20241018,-62.89,9930,20241118,10.07,29450,-62.89,20241018,9930,10.07,20241118,29450,-62.89,20241018,9930,10.07,20241118,0.13,N,308430,500,63 억,,110991,N,N,0,N,00,N
20241120,151133,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10950,20,2,0.18,5364314550,478642,159.28,10850,11930,10520,14200,7660,10930,11207.36,0.87,0,-10442,12016,11472,11156,10612,10296,11315,10455,64,3270,500,7650,10,1,12764009,1398,-29.92,15.73,12,3.75,-366.00,696.00,29450,20241018,-62.82,9930,20241118,10.27,29450,-62.82,20241018,9930,10.27,20241118,29450,-62.82,20241018,9930,10.27,20241118,0.13,N,308430,500,63 억,,110991,N,N,0,N,00,N
20241120,141135,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11220,290,2,2.65,4767527900,424882,141.39,10850,11930,10520,14200,7660,10930,11220.83,0.87,0,-15381,12016,11472,11156,10612,10296,11315,10455,64,3270,500,7650,10,1,12764009,1432,-30.66,16.12,12,3.33,-366.00,696.00,29450,20241018,-61.90,9930,20241118,12.99,29450,-61.90,20241018,9930,12.99,20241118,29450,-61.90,20241018,9930,12.99,20241118,0.13,N,308430,500,63 억,,110991,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 제약 N N N N N 10290 -640 5 -5.86 3436607160 327298 66.38 10860 11130 10290 14200 7660 10930 10500.20 0.70 0 -35154 12536 11732 11126 10322 9716 12135 10725 64 3270 500 7650 10 1 12764009 1313 -28.11 14.78 12 2.56 -366.00 696.00 29450 20241018 -65.06 9930 20241118 3.63 29450 -65.06 20241018 9930 3.63 20241118 29450 -65.06 20241018 9930 3.63 20241118 0.38 N 308430 500 63 억 89417 N N 0 N 00 N
3 20241121 151133 57 100.00 KOSDAQ 제약 N N N N N 10330 -600 5 -5.49 3214771300 305777 62.01 10860 11130 10330 14200 7660 10930 10513.37 0.70 0 -33852 12536 11732 11126 10322 9716 12135 10725 64 3270 500 7650 10 1 12764009 1319 -28.22 14.84 12 2.40 -366.00 696.00 29450 20241018 -64.92 9930 20241118 4.03 29450 -64.92 20241018 9930 4.03 20241118 29450 -64.92 20241018 9930 4.03 20241118 0.38 N 308430 500 63 억 89417 N N 0 N 00 N
4 20241121 141130 57 100.00 KOSDAQ 제약 N N N N N 10390 -540 5 -4.94 2937612570 279055 56.59 10860 11130 10340 14200 7660 10930 10526.92 0.70 0 -30908 12536 11732 11126 10322 9716 12135 10725 64 3270 500 7650 10 1 12764009 1326 -28.39 14.93 12 2.19 -366.00 696.00 29450 20241018 -64.72 9930 20241118 4.63 29450 -64.72 20241018 9930 4.63 20241118 29450 -64.72 20241018 9930 4.63 20241118 0.38 N 308430 500 63 억 89417 N N 0 N 00 N
5 20241121 131123 57 100.00 KOSDAQ 제약 N N N N N 10490 -440 5 -4.03 2526178130 239615 48.59 10860 11130 10390 14200 7660 10930 10542.56 0.70 0 -25787 12536 11732 11126 10322 9716 12135 10725 64 3270 500 7650 10 1 12764009 1339 -28.66 15.07 12 1.88 -366.00 696.00 29450 20241018 -64.38 9930 20241118 5.64 29450 -64.38 20241018 9930 5.64 20241118 29450 -64.38 20241018 9930 5.64 20241118 0.38 N 308430 500 63 억 89417 N N 0 N 00 N
6 20241121 121124 57 100.00 KOSDAQ 제약 N N N N N 10430 -500 5 -4.57 2321920270 220169 44.65 10860 11130 10390 14200 7660 10930 10545.98 0.70 0 -22065 12536 11732 11126 10322 9716 12135 10725 64 3270 500 7650 10 1 12764009 1331 -28.50 14.99 12 1.72 -366.00 696.00 29450 20241018 -64.58 9930 20241118 5.04 29450 -64.58 20241018 9930 5.04 20241118 29450 -64.58 20241018 9930 5.04 20241118 0.38 N 308430 500 63 억 89417 N N 0 N 00 N
7 20241121 111129 57 100.00 KOSDAQ 제약 N N N N N 10590 -340 5 -3.11 1864123070 176483 35.79 10860 11130 10390 14200 7660 10930 10562.50 0.70 0 -19776 12536 11732 11126 10322 9716 12135 10725 64 3270 500 7650 10 1 12764009 1352 -28.93 15.22 12 1.38 -366.00 696.00 29450 20241018 -64.04 9930 20241118 6.65 29450 -64.04 20241018 9930 6.65 20241118 29450 -64.04 20241018 9930 6.65 20241118 0.38 N 308430 500 63 억 89417 N N 0 N 00 N
8 20241121 101127 57 100.00 KOSDAQ 제약 N N N N N 10630 -300 5 -2.74 1561010670 147963 30.01 10860 11130 10390 14200 7660 10930 10549.86 0.70 0 -14894 12536 11732 11126 10322 9716 12135 10725 64 3270 500 7650 10 1 12764009 1357 -29.04 15.27 12 1.16 -366.00 696.00 29450 20241018 -63.90 9930 20241118 7.05 29450 -63.90 20241018 9930 7.05 20241118 29450 -63.90 20241018 9930 7.05 20241118 0.38 N 308430 500 63 억 89417 N N 0 N 00 N
9 20241121 091128 57 100.00 KOSDAQ 제약 N N N N N 10780 -150 5 -1.37 244879350 22677 4.60 10860 11130 10600 14200 7660 10930 10798.25 0.70 0 -3101 12536 11732 11126 10322 9716 12135 10725 64 3270 500 7650 10 1 12764009 1376 -29.45 15.49 12 0.18 -366.00 696.00 29450 20241018 -63.40 9930 20241118 8.56 29450 -63.40 20241018 9930 8.56 20241118 29450 -63.40 20241018 9930 8.56 20241118 0.38 N 308430 500 63 억 89417 N N 0 N 00 N
10 20241120 161118 57 100.00 KOSDAQ 제약 N N N N N 10930 0 3 0.00 5490469120 490221 163.14 10850 11930 10520 14200 7660 10930 11200.25 0.87 0 -12723 12016 11472 11156 10612 10296 11315 10455 64 3270 500 7650 10 1 12764009 1395 -29.86 15.70 12 3.84 -366.00 696.00 29450 20241018 -62.89 9930 20241118 10.07 29450 -62.89 20241018 9930 10.07 20241118 29450 -62.89 20241018 9930 10.07 20241118 0.13 N 308430 500 63 억 110991 N N 0 N 00 N
11 20241120 151133 57 100.00 KOSDAQ 제약 N N N N N 10950 20 2 0.18 5364314550 478642 159.28 10850 11930 10520 14200 7660 10930 11207.36 0.87 0 -10442 12016 11472 11156 10612 10296 11315 10455 64 3270 500 7650 10 1 12764009 1398 -29.92 15.73 12 3.75 -366.00 696.00 29450 20241018 -62.82 9930 20241118 10.27 29450 -62.82 20241018 9930 10.27 20241118 29450 -62.82 20241018 9930 10.27 20241118 0.13 N 308430 500 63 억 110991 N N 0 N 00 N
12 20241120 141135 57 100.00 KOSDAQ 제약 N N N N N 11220 290 2 2.65 4767527900 424882 141.39 10850 11930 10520 14200 7660 10930 11220.83 0.87 0 -15381 12016 11472 11156 10612 10296 11315 10455 64 3270 500 7650 10 1 12764009 1432 -30.66 16.12 12 3.33 -366.00 696.00 29450 20241018 -61.90 9930 20241118 12.99 29450 -61.90 20241018 9930 12.99 20241118 29450 -61.90 20241018 9930 12.99 20241118 0.13 N 308430 500 63 억 110991 N N 0 N 00 N