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
314130/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
20241121,161115,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2900,100,2,3.57,884285905,305639,139.77,2810,2980,2765,3640,1960,2800,2893.22,0.62,0,-4935,2956,2877,2791,2712,2626,2917,2752,155,840,500,1900,5,1,30970853,898,-2.18,1.64,12,0.99,-1331.00,1773.00,7335,20240604,-60.46,2705,20241120,7.21,7335,-60.46,20240604,2705,7.21,20241120,14670,-80.23,20240604,2705,7.21,20241120,0.91,N,314130,500,154 억,,192478,N,N,237,N,00,N
20241121,151137,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2925,125,2,4.46,846857380,292748,133.87,2810,2980,2765,3640,1960,2800,2892.79,0.62,0,-5661,2956,2877,2791,2712,2626,2917,2752,155,840,500,1900,5,1,30970853,906,-2.20,1.65,12,0.95,-1331.00,1773.00,7335,20240604,-60.12,2705,20241120,8.13,7335,-60.12,20240604,2705,8.13,20241120,14670,-80.06,20240604,2705,8.13,20241120,0.91,N,314130,500,154 억,,192478,N,N,0,N,00,N
20241121,141134,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2920,120,2,4.29,733901670,254128,116.21,2810,2980,2765,3640,1960,2800,2887.92,0.62,0,18889,2956,2877,2791,2712,2626,2917,2752,155,840,500,1900,5,1,30970853,904,-2.19,1.65,12,0.82,-1331.00,1773.00,7335,20240604,-60.19,2705,20241120,7.95,7335,-60.19,20240604,2705,7.95,20241120,14670,-80.10,20240604,2705,7.95,20241120,0.91,N,314130,500,154 억,,192478,N,N,0,N,00,N
20241121,131127,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2890,90,2,3.21,595680400,207072,94.69,2810,2960,2765,3640,1960,2800,2876.68,0.62,0,26586,2956,2877,2791,2712,2626,2917,2752,155,840,500,1900,5,1,30970853,895,-2.17,1.63,12,0.67,-1331.00,1773.00,7335,20240604,-60.60,2705,20241120,6.84,7335,-60.60,20240604,2705,6.84,20241120,14670,-80.30,20240604,2705,6.84,20241120,0.91,N,314130,500,154 억,,192478,N,N,0,N,00,N
20241121,121128,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2920,120,2,4.29,548954270,190970,87.33,2810,2960,2765,3640,1960,2800,2874.56,0.62,0,21026,2956,2877,2791,2712,2626,2917,2752,155,840,500,1900,5,1,30970853,904,-2.19,1.65,12,0.62,-1331.00,1773.00,7335,20240604,-60.19,2705,20241120,7.95,7335,-60.19,20240604,2705,7.95,20241120,14670,-80.10,20240604,2705,7.95,20241120,0.91,N,314130,500,154 억,,192478,N,N,0,N,00,N
20241121,111133,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2905,105,2,3.75,525792590,183009,83.69,2810,2960,2765,3640,1960,2800,2873.04,0.62,0,23660,2956,2877,2791,2712,2626,2917,2752,155,840,500,1900,5,1,30970853,900,-2.18,1.64,12,0.59,-1331.00,1773.00,7335,20240604,-60.40,2705,20241120,7.39,7335,-60.40,20240604,2705,7.39,20241120,14670,-80.20,20240604,2705,7.39,20241120,0.91,N,314130,500,154 억,,192478,N,N,0,N,00,N
20241121,101131,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2860,60,2,2.14,348521485,122284,55.92,2810,2940,2765,3640,1960,2800,2850.10,0.62,0,3775,2956,2877,2791,2712,2626,2917,2752,155,840,500,1900,5,1,30970853,886,-2.15,1.61,12,0.39,-1331.00,1773.00,7335,20240604,-61.01,2705,20241120,5.73,7335,-61.01,20240604,2705,5.73,20241120,14670,-80.50,20240604,2705,5.73,20241120,0.91,N,314130,500,154 억,,192478,N,N,0,N,00,N
20241121,091132,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2815,15,2,0.54,29553380,10532,4.82,2810,2850,2780,3640,1960,2800,2806.06,0.62,0,-5995,2956,2877,2791,2712,2626,2917,2752,155,840,500,1900,5,1,30970853,872,-2.11,1.59,12,0.03,-1331.00,1773.00,7335,20240604,-61.62,2705,20241120,4.07,7335,-61.62,20240604,2705,4.07,20241120,14670,-80.81,20240604,2705,4.07,20241120,0.91,N,314130,500,154 억,,192478,N,N,0,N,00,N
20241120,161122,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2800,30,2,1.08,605221090,217881,76.25,2730,2870,2705,3600,1940,2770,2777.73,0.72,0,-23461,3006,2887,2821,2702,2636,2855,2670,155,830,500,1880,5,1,30970853,867,-2.10,1.58,12,0.70,-1331.00,1773.00,7335,20240604,-61.83,2705,20241120,3.51,7335,-61.83,20240604,2705,3.51,20241120,14670,-80.91,20240604,2705,3.51,20241120,0.93,N,314130,500,154 억,,222330,N,N,0,N,00,N
20241120,151137,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2785,15,2,0.54,578621925,208362,72.92,2730,2870,2705,3600,1940,2770,2777.00,0.72,0,-23067,3006,2887,2821,2702,2636,2855,2670,155,830,500,1880,5,1,30970853,863,-2.09,1.57,12,0.67,-1331.00,1773.00,7335,20240604,-62.03,2705,20241120,2.96,7335,-62.03,20240604,2705,2.96,20241120,14670,-81.02,20240604,2705,2.96,20241120,0.93,N,314130,500,154 억,,222330,N,N,0,N,00,N
20241120,141139,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2850,80,2,2.89,464741750,168167,58.85,2730,2870,2705,3600,1940,2770,2763.57,0.72,0,-6184,3006,2887,2821,2702,2636,2855,2670,155,830,500,1880,5,1,30970853,883,-2.14,1.61,12,0.54,-1331.00,1773.00,7335,20240604,-61.15,2705,20241120,5.36,7335,-61.15,20240604,2705,5.36,20241120,14670,-80.57,20240604,2705,5.36,20241120,0.93,N,314130,500,154 억,,222330,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 161115 57 100.00 KOSDAQ 제약 N N N N N 2900 100 2 3.57 884285905 305639 139.77 2810 2980 2765 3640 1960 2800 2893.22 0.62 0 -4935 2956 2877 2791 2712 2626 2917 2752 155 840 500 1900 5 1 30970853 898 -2.18 1.64 12 0.99 -1331.00 1773.00 7335 20240604 -60.46 2705 20241120 7.21 7335 -60.46 20240604 2705 7.21 20241120 14670 -80.23 20240604 2705 7.21 20241120 0.91 N 314130 500 154 억 192478 N N 237 N 00 N
3 20241121 151137 57 100.00 KOSDAQ 제약 N N N N N 2925 125 2 4.46 846857380 292748 133.87 2810 2980 2765 3640 1960 2800 2892.79 0.62 0 -5661 2956 2877 2791 2712 2626 2917 2752 155 840 500 1900 5 1 30970853 906 -2.20 1.65 12 0.95 -1331.00 1773.00 7335 20240604 -60.12 2705 20241120 8.13 7335 -60.12 20240604 2705 8.13 20241120 14670 -80.06 20240604 2705 8.13 20241120 0.91 N 314130 500 154 억 192478 N N 0 N 00 N
4 20241121 141134 57 100.00 KOSDAQ 제약 N N N N N 2920 120 2 4.29 733901670 254128 116.21 2810 2980 2765 3640 1960 2800 2887.92 0.62 0 18889 2956 2877 2791 2712 2626 2917 2752 155 840 500 1900 5 1 30970853 904 -2.19 1.65 12 0.82 -1331.00 1773.00 7335 20240604 -60.19 2705 20241120 7.95 7335 -60.19 20240604 2705 7.95 20241120 14670 -80.10 20240604 2705 7.95 20241120 0.91 N 314130 500 154 억 192478 N N 0 N 00 N
5 20241121 131127 57 100.00 KOSDAQ 제약 N N N N N 2890 90 2 3.21 595680400 207072 94.69 2810 2960 2765 3640 1960 2800 2876.68 0.62 0 26586 2956 2877 2791 2712 2626 2917 2752 155 840 500 1900 5 1 30970853 895 -2.17 1.63 12 0.67 -1331.00 1773.00 7335 20240604 -60.60 2705 20241120 6.84 7335 -60.60 20240604 2705 6.84 20241120 14670 -80.30 20240604 2705 6.84 20241120 0.91 N 314130 500 154 억 192478 N N 0 N 00 N
6 20241121 121128 57 100.00 KOSDAQ 제약 N N N N N 2920 120 2 4.29 548954270 190970 87.33 2810 2960 2765 3640 1960 2800 2874.56 0.62 0 21026 2956 2877 2791 2712 2626 2917 2752 155 840 500 1900 5 1 30970853 904 -2.19 1.65 12 0.62 -1331.00 1773.00 7335 20240604 -60.19 2705 20241120 7.95 7335 -60.19 20240604 2705 7.95 20241120 14670 -80.10 20240604 2705 7.95 20241120 0.91 N 314130 500 154 억 192478 N N 0 N 00 N
7 20241121 111133 57 100.00 KOSDAQ 제약 N N N N N 2905 105 2 3.75 525792590 183009 83.69 2810 2960 2765 3640 1960 2800 2873.04 0.62 0 23660 2956 2877 2791 2712 2626 2917 2752 155 840 500 1900 5 1 30970853 900 -2.18 1.64 12 0.59 -1331.00 1773.00 7335 20240604 -60.40 2705 20241120 7.39 7335 -60.40 20240604 2705 7.39 20241120 14670 -80.20 20240604 2705 7.39 20241120 0.91 N 314130 500 154 억 192478 N N 0 N 00 N
8 20241121 101131 57 100.00 KOSDAQ 제약 N N N N N 2860 60 2 2.14 348521485 122284 55.92 2810 2940 2765 3640 1960 2800 2850.10 0.62 0 3775 2956 2877 2791 2712 2626 2917 2752 155 840 500 1900 5 1 30970853 886 -2.15 1.61 12 0.39 -1331.00 1773.00 7335 20240604 -61.01 2705 20241120 5.73 7335 -61.01 20240604 2705 5.73 20241120 14670 -80.50 20240604 2705 5.73 20241120 0.91 N 314130 500 154 억 192478 N N 0 N 00 N
9 20241121 091132 57 100.00 KOSDAQ 제약 N N N N N 2815 15 2 0.54 29553380 10532 4.82 2810 2850 2780 3640 1960 2800 2806.06 0.62 0 -5995 2956 2877 2791 2712 2626 2917 2752 155 840 500 1900 5 1 30970853 872 -2.11 1.59 12 0.03 -1331.00 1773.00 7335 20240604 -61.62 2705 20241120 4.07 7335 -61.62 20240604 2705 4.07 20241120 14670 -80.81 20240604 2705 4.07 20241120 0.91 N 314130 500 154 억 192478 N N 0 N 00 N
10 20241120 161122 57 100.00 KOSDAQ 신저가 제약 N N N N N 2800 30 2 1.08 605221090 217881 76.25 2730 2870 2705 3600 1940 2770 2777.73 0.72 0 -23461 3006 2887 2821 2702 2636 2855 2670 155 830 500 1880 5 1 30970853 867 -2.10 1.58 12 0.70 -1331.00 1773.00 7335 20240604 -61.83 2705 20241120 3.51 7335 -61.83 20240604 2705 3.51 20241120 14670 -80.91 20240604 2705 3.51 20241120 0.93 N 314130 500 154 억 222330 N N 0 N 00 N
11 20241120 151137 57 100.00 KOSDAQ 신저가 제약 N N N N N 2785 15 2 0.54 578621925 208362 72.92 2730 2870 2705 3600 1940 2770 2777.00 0.72 0 -23067 3006 2887 2821 2702 2636 2855 2670 155 830 500 1880 5 1 30970853 863 -2.09 1.57 12 0.67 -1331.00 1773.00 7335 20240604 -62.03 2705 20241120 2.96 7335 -62.03 20240604 2705 2.96 20241120 14670 -81.02 20240604 2705 2.96 20241120 0.93 N 314130 500 154 억 222330 N N 0 N 00 N
12 20241120 141139 57 100.00 KOSDAQ 신저가 제약 N N N N N 2850 80 2 2.89 464741750 168167 58.85 2730 2870 2705 3600 1940 2770 2763.57 0.72 0 -6184 3006 2887 2821 2702 2636 2855 2670 155 830 500 1880 5 1 30970853 883 -2.14 1.61 12 0.54 -1331.00 1773.00 7335 20240604 -61.15 2705 20241120 5.36 7335 -61.15 20240604 2705 5.36 20241120 14670 -80.57 20240604 2705 5.36 20241120 0.93 N 314130 500 154 억 222330 N N 0 N 00 N