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
334970/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
20241121,161132,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5480,-120,5,-2.14,1343589620,247038,203.74,5610,5640,5340,7280,3920,5600,5438.80,20.66,0,-29661,5780,5690,5620,5530,5460,5655,5495,387,1680,500,3920,10,1,77417637,4242,-11.42,4.70,06,0.32,-480.00,1166.00,7830,20241028,-30.01,3850,20240126,42.34,7830,-30.01,20241028,3850,42.34,20240126,7830,-30.01,20241028,3850,42.34,20240126,0.13,N,334970,500,387 억,,15997746,N,N,0,N,00,N
20241121,151154,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5380,-220,5,-3.93,1222845510,224643,185.27,5610,5640,5350,7280,3920,5600,5443.51,20.66,0,-33985,5780,5690,5620,5530,5460,5655,5495,387,1680,500,3920,10,1,77417637,4165,-11.21,4.61,06,0.29,-480.00,1166.00,7830,20241028,-31.29,3850,20240126,39.74,7830,-31.29,20241028,3850,39.74,20240126,7830,-31.29,20241028,3850,39.74,20240126,0.13,N,334970,500,387 억,,15997746,N,N,0,N,00,N
20241121,141151,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5440,-160,5,-2.86,1025025140,187873,154.94,5610,5640,5370,7280,3920,5600,5455.95,20.66,0,-35253,5780,5690,5620,5530,5460,5655,5495,387,1680,500,3920,10,1,77417637,4212,-11.33,4.67,06,0.24,-480.00,1166.00,7830,20241028,-30.52,3850,20240126,41.30,7830,-30.52,20241028,3850,41.30,20240126,7830,-30.52,20241028,3850,41.30,20240126,0.13,N,334970,500,387 억,,15997746,N,N,0,N,00,N
20241121,131145,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5440,-160,5,-2.86,897481270,164323,135.52,5610,5640,5370,7280,3920,5600,5461.69,20.66,0,-36960,5780,5690,5620,5530,5460,5655,5495,387,1680,500,3920,10,1,77417637,4212,-11.33,4.67,06,0.21,-480.00,1166.00,7830,20241028,-30.52,3850,20240126,41.30,7830,-30.52,20241028,3850,41.30,20240126,7830,-30.52,20241028,3850,41.30,20240126,0.13,N,334970,500,387 억,,15997746,N,N,0,N,00,N
20241121,121145,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5480,-120,5,-2.14,785684590,143851,118.64,5610,5640,5370,7280,3920,5600,5461.79,20.66,0,-40921,5780,5690,5620,5530,5460,5655,5495,387,1680,500,3920,10,1,77417637,4242,-11.42,4.70,06,0.19,-480.00,1166.00,7830,20241028,-30.01,3850,20240126,42.34,7830,-30.01,20241028,3850,42.34,20240126,7830,-30.01,20241028,3850,42.34,20240126,0.13,N,334970,500,387 억,,15997746,N,N,0,N,00,N
20241121,111150,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5440,-160,5,-2.86,658186930,120321,99.23,5610,5640,5370,7280,3920,5600,5470.26,20.66,0,-44788,5780,5690,5620,5530,5460,5655,5495,387,1680,500,3920,10,1,77417637,4212,-11.33,4.67,06,0.16,-480.00,1166.00,7830,20241028,-30.52,3850,20240126,41.30,7830,-30.52,20241028,3850,41.30,20240126,7830,-30.52,20241028,3850,41.30,20240126,0.13,N,334970,500,387 억,,15997746,N,N,0,N,00,N
20241121,101148,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5400,-200,5,-3.57,539548460,98386,81.14,5610,5640,5380,7280,3920,5600,5484.00,20.66,0,-49833,5780,5690,5620,5530,5460,5655,5495,387,1680,500,3920,10,1,77417637,4181,-11.25,4.63,06,0.13,-480.00,1166.00,7830,20241028,-31.03,3850,20240126,40.26,7830,-31.03,20241028,3850,40.26,20240126,7830,-31.03,20241028,3850,40.26,20240126,0.13,N,334970,500,387 억,,15997746,N,N,0,N,00,N
20241121,091149,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5590,-10,5,-0.18,78350740,14002,11.55,5610,5640,5560,7280,3920,5600,5595.68,20.66,0,-8517,5780,5690,5620,5530,5460,5655,5495,387,1680,500,3920,10,1,77417637,4328,-11.65,4.79,06,0.02,-480.00,1166.00,7830,20241028,-28.61,3850,20240126,45.19,7830,-28.61,20241028,3850,45.19,20240126,7830,-28.61,20241028,3850,45.19,20240126,0.13,N,334970,500,387 억,,15997746,N,N,0,N,00,N
20241120,161139,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5600,-20,5,-0.36,678102840,120323,106.96,5680,5710,5550,7300,3940,5620,5635.70,20.65,0,9561,5760,5690,5640,5570,5520,5725,5605,387,1680,500,3930,10,1,77417637,4335,-11.67,4.80,06,0.16,-480.00,1166.00,7830,20241028,-28.48,3850,20240126,45.45,7830,-28.48,20241028,3850,45.45,20240126,7830,-28.48,20241028,3850,45.45,20240126,0.12,N,334970,500,387 억,,15988115,N,N,0,N,00,N
20241120,151153,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5610,-10,5,-0.18,671097120,119073,105.85,5680,5710,5550,7300,3940,5620,5636.01,20.65,0,10083,5760,5690,5640,5570,5520,5725,5605,387,1680,500,3930,10,1,77417637,4343,-11.69,4.81,06,0.15,-480.00,1166.00,7830,20241028,-28.35,3850,20240126,45.71,7830,-28.35,20241028,3850,45.71,20240126,7830,-28.35,20241028,3850,45.71,20240126,0.12,N,334970,500,387 억,,15988115,N,N,0,N,00,N
20241120,141156,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5700,80,2,1.42,601498560,106761,94.90,5680,5710,5550,7300,3940,5620,5634.07,20.65,0,18469,5760,5690,5640,5570,5520,5725,5605,387,1680,500,3930,10,1,77417637,4413,-11.88,4.89,06,0.14,-480.00,1166.00,7830,20241028,-27.20,3850,20240126,48.05,7830,-27.20,20241028,3850,48.05,20240126,7830,-27.20,20241028,3850,48.05,20240126,0.12,N,334970,500,387 억,,15988115,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 161132 55 60.00 KOSDAQ 제약 N N N Y 60 N 5480 -120 5 -2.14 1343589620 247038 203.74 5610 5640 5340 7280 3920 5600 5438.80 20.66 0 -29661 5780 5690 5620 5530 5460 5655 5495 387 1680 500 3920 10 1 77417637 4242 -11.42 4.70 06 0.32 -480.00 1166.00 7830 20241028 -30.01 3850 20240126 42.34 7830 -30.01 20241028 3850 42.34 20240126 7830 -30.01 20241028 3850 42.34 20240126 0.13 N 334970 500 387 억 15997746 N N 0 N 00 N
3 20241121 151154 55 60.00 KOSDAQ 제약 N N N Y 60 N 5380 -220 5 -3.93 1222845510 224643 185.27 5610 5640 5350 7280 3920 5600 5443.51 20.66 0 -33985 5780 5690 5620 5530 5460 5655 5495 387 1680 500 3920 10 1 77417637 4165 -11.21 4.61 06 0.29 -480.00 1166.00 7830 20241028 -31.29 3850 20240126 39.74 7830 -31.29 20241028 3850 39.74 20240126 7830 -31.29 20241028 3850 39.74 20240126 0.13 N 334970 500 387 억 15997746 N N 0 N 00 N
4 20241121 141151 55 60.00 KOSDAQ 제약 N N N Y 60 N 5440 -160 5 -2.86 1025025140 187873 154.94 5610 5640 5370 7280 3920 5600 5455.95 20.66 0 -35253 5780 5690 5620 5530 5460 5655 5495 387 1680 500 3920 10 1 77417637 4212 -11.33 4.67 06 0.24 -480.00 1166.00 7830 20241028 -30.52 3850 20240126 41.30 7830 -30.52 20241028 3850 41.30 20240126 7830 -30.52 20241028 3850 41.30 20240126 0.13 N 334970 500 387 억 15997746 N N 0 N 00 N
5 20241121 131145 55 60.00 KOSDAQ 제약 N N N Y 60 N 5440 -160 5 -2.86 897481270 164323 135.52 5610 5640 5370 7280 3920 5600 5461.69 20.66 0 -36960 5780 5690 5620 5530 5460 5655 5495 387 1680 500 3920 10 1 77417637 4212 -11.33 4.67 06 0.21 -480.00 1166.00 7830 20241028 -30.52 3850 20240126 41.30 7830 -30.52 20241028 3850 41.30 20240126 7830 -30.52 20241028 3850 41.30 20240126 0.13 N 334970 500 387 억 15997746 N N 0 N 00 N
6 20241121 121145 55 60.00 KOSDAQ 제약 N N N Y 60 N 5480 -120 5 -2.14 785684590 143851 118.64 5610 5640 5370 7280 3920 5600 5461.79 20.66 0 -40921 5780 5690 5620 5530 5460 5655 5495 387 1680 500 3920 10 1 77417637 4242 -11.42 4.70 06 0.19 -480.00 1166.00 7830 20241028 -30.01 3850 20240126 42.34 7830 -30.01 20241028 3850 42.34 20240126 7830 -30.01 20241028 3850 42.34 20240126 0.13 N 334970 500 387 억 15997746 N N 0 N 00 N
7 20241121 111150 55 60.00 KOSDAQ 제약 N N N Y 60 N 5440 -160 5 -2.86 658186930 120321 99.23 5610 5640 5370 7280 3920 5600 5470.26 20.66 0 -44788 5780 5690 5620 5530 5460 5655 5495 387 1680 500 3920 10 1 77417637 4212 -11.33 4.67 06 0.16 -480.00 1166.00 7830 20241028 -30.52 3850 20240126 41.30 7830 -30.52 20241028 3850 41.30 20240126 7830 -30.52 20241028 3850 41.30 20240126 0.13 N 334970 500 387 억 15997746 N N 0 N 00 N
8 20241121 101148 55 60.00 KOSDAQ 제약 N N N Y 60 N 5400 -200 5 -3.57 539548460 98386 81.14 5610 5640 5380 7280 3920 5600 5484.00 20.66 0 -49833 5780 5690 5620 5530 5460 5655 5495 387 1680 500 3920 10 1 77417637 4181 -11.25 4.63 06 0.13 -480.00 1166.00 7830 20241028 -31.03 3850 20240126 40.26 7830 -31.03 20241028 3850 40.26 20240126 7830 -31.03 20241028 3850 40.26 20240126 0.13 N 334970 500 387 억 15997746 N N 0 N 00 N
9 20241121 091149 55 60.00 KOSDAQ 제약 N N N Y 60 N 5590 -10 5 -0.18 78350740 14002 11.55 5610 5640 5560 7280 3920 5600 5595.68 20.66 0 -8517 5780 5690 5620 5530 5460 5655 5495 387 1680 500 3920 10 1 77417637 4328 -11.65 4.79 06 0.02 -480.00 1166.00 7830 20241028 -28.61 3850 20240126 45.19 7830 -28.61 20241028 3850 45.19 20240126 7830 -28.61 20241028 3850 45.19 20240126 0.13 N 334970 500 387 억 15997746 N N 0 N 00 N
10 20241120 161139 55 60.00 KOSDAQ 제약 N N N Y 60 N 5600 -20 5 -0.36 678102840 120323 106.96 5680 5710 5550 7300 3940 5620 5635.70 20.65 0 9561 5760 5690 5640 5570 5520 5725 5605 387 1680 500 3930 10 1 77417637 4335 -11.67 4.80 06 0.16 -480.00 1166.00 7830 20241028 -28.48 3850 20240126 45.45 7830 -28.48 20241028 3850 45.45 20240126 7830 -28.48 20241028 3850 45.45 20240126 0.12 N 334970 500 387 억 15988115 N N 0 N 00 N
11 20241120 151153 55 60.00 KOSDAQ 제약 N N N Y 60 N 5610 -10 5 -0.18 671097120 119073 105.85 5680 5710 5550 7300 3940 5620 5636.01 20.65 0 10083 5760 5690 5640 5570 5520 5725 5605 387 1680 500 3930 10 1 77417637 4343 -11.69 4.81 06 0.15 -480.00 1166.00 7830 20241028 -28.35 3850 20240126 45.71 7830 -28.35 20241028 3850 45.71 20240126 7830 -28.35 20241028 3850 45.71 20240126 0.12 N 334970 500 387 억 15988115 N N 0 N 00 N
12 20241120 141156 55 60.00 KOSDAQ 제약 N N N Y 60 N 5700 80 2 1.42 601498560 106761 94.90 5680 5710 5550 7300 3940 5620 5634.07 20.65 0 18469 5760 5690 5640 5570 5520 5725 5605 387 1680 500 3930 10 1 77417637 4413 -11.88 4.89 06 0.14 -480.00 1166.00 7830 20241028 -27.20 3850 20240126 48.05 7830 -27.20 20241028 3850 48.05 20240126 7830 -27.20 20241028 3850 48.05 20240126 0.12 N 334970 500 387 억 15988115 N N 0 N 00 N