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
456070/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
20241121,161304,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,13020,-1160,5,-8.18,6306857290,470994,67.16,14060,14100,13010,18430,9930,14180,13392.80,3.72,0,-34305,15860,15020,14360,13520,12860,15440,13940,53,4250,500,9920,10,1,10690277,1392,-271.25,3.02,12,4.41,-48.00,4305.00,45800,20240823,-71.57,13010,20241121,0.08,45800,-71.57,20240823,13010,0.08,20241121,45800,-71.57,20240823,13010,0.08,20241121,2.31,N,456070,500,53 억,,398032,N,N,0,N,00,N
20241121,151328,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,13050,-1130,5,-7.97,5946307780,443337,63.21,14060,14100,13040,18430,9930,14180,13412.05,3.72,0,-40758,15860,15020,14360,13520,12860,15440,13940,53,4250,500,9920,10,1,10690277,1395,-271.88,3.03,12,4.15,-48.00,4305.00,45800,20240823,-71.51,13040,20241121,0.08,45800,-71.51,20240823,13040,0.08,20241121,45800,-71.51,20240823,13040,0.08,20241121,2.31,N,456070,500,53 억,,398032,N,N,0,N,00,N
20241121,141325,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,13160,-1020,5,-7.19,4874853290,361631,51.56,14060,14100,13150,18430,9930,14180,13479.56,3.72,0,-40752,15860,15020,14360,13520,12860,15440,13940,53,4250,500,9920,10,1,10690277,1407,-274.17,3.06,12,3.38,-48.00,4305.00,45800,20240823,-71.27,13150,20241121,0.08,45800,-71.27,20240823,13150,0.08,20241121,45800,-71.27,20240823,13150,0.08,20241121,2.31,N,456070,500,53 억,,398032,N,N,0,N,00,N
20241121,131316,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,13520,-660,5,-4.65,4083481750,302176,43.09,14060,14100,13280,18430,9930,14180,13512.87,3.72,0,-27407,15860,15020,14360,13520,12860,15440,13940,53,4250,500,9920,10,1,10690277,1445,-281.67,3.14,12,2.83,-48.00,4305.00,45800,20240823,-70.48,13280,20241121,1.81,45800,-70.48,20240823,13280,1.81,20241121,45800,-70.48,20240823,13280,1.81,20241121,2.31,N,456070,500,53 억,,398032,N,N,0,N,00,N
20241121,121319,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,13350,-830,5,-5.85,3619892590,267727,38.17,14060,14100,13280,18430,9930,14180,13520.04,3.72,0,-45266,15860,15020,14360,13520,12860,15440,13940,53,4250,500,9920,10,1,10690277,1427,-278.12,3.10,12,2.50,-48.00,4305.00,45800,20240823,-70.85,13280,20241121,0.53,45800,-70.85,20240823,13280,0.53,20241121,45800,-70.85,20240823,13280,0.53,20241121,2.31,N,456070,500,53 억,,398032,N,N,0,N,00,N
20241121,111323,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,13460,-720,5,-5.08,2928113290,215983,30.80,14060,14100,13280,18430,9930,14180,13556.21,3.72,0,-40111,15860,15020,14360,13520,12860,15440,13940,53,4250,500,9920,10,1,10690277,1439,-280.42,3.13,12,2.02,-48.00,4305.00,45800,20240823,-70.61,13280,20241121,1.36,45800,-70.61,20240823,13280,1.36,20241121,45800,-70.61,20240823,13280,1.36,20241121,2.31,N,456070,500,53 억,,398032,N,N,0,N,00,N
20241121,101322,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,13410,-770,5,-5.43,2572943170,189608,27.04,14060,14100,13280,18430,9930,14180,13568.76,3.72,0,-46030,15860,15020,14360,13520,12860,15440,13940,53,4250,500,9920,10,1,10690277,1434,-279.38,3.11,12,1.77,-48.00,4305.00,45800,20240823,-70.72,13280,20241121,0.98,45800,-70.72,20240823,13280,0.98,20241121,45800,-70.72,20240823,13280,0.98,20241121,2.31,N,456070,500,53 억,,398032,N,N,0,N,00,N
20241121,091322,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13720,-460,5,-3.24,827418930,59737,8.52,14060,14100,13680,18430,9930,14180,13849.24,3.72,0,-25020,15860,15020,14360,13520,12860,15440,13940,53,4250,500,9920,10,1,10690277,1467,-285.83,3.19,12,0.56,-48.00,4305.00,45800,20240823,-70.04,13360,20241119,2.69,45800,-70.04,20240823,13360,2.69,20241119,45800,-70.04,20240823,13360,2.69,20241119,2.31,N,456070,500,53 억,,398032,N,N,0,N,00,N
20241120,161308,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14180,410,2,2.98,10025224250,696080,84.65,14000,15200,13700,17900,9640,13770,14402.91,3.60,0,59294,15056,14412,13886,13242,12716,14150,12980,53,4130,500,9630,10,1,10690277,1516,-295.42,3.29,12,6.51,-48.00,4305.00,45800,20240823,-69.04,13360,20241119,6.14,45800,-69.04,20240823,13360,6.14,20241119,45800,-69.04,20240823,13360,6.14,20241119,2.27,N,456070,500,53 억,,385099,N,N,0,N,00,N
20241120,151329,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14240,470,2,3.41,9711164370,673929,81.96,14000,15200,13700,17900,9640,13770,14410.05,3.60,0,61627,15056,14412,13886,13242,12716,14150,12980,53,4130,500,9630,10,1,10690277,1522,-296.67,3.31,12,6.30,-48.00,4305.00,45800,20240823,-68.91,13360,20241119,6.59,45800,-68.91,20240823,13360,6.59,20241119,45800,-68.91,20240823,13360,6.59,20241119,2.27,N,456070,500,53 억,,385099,N,N,0,N,00,N
20241120,141330,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14230,460,2,3.34,9025596110,625797,76.10,14000,15200,13700,17900,9640,13770,14422.87,3.60,0,52635,15056,14412,13886,13242,12716,14150,12980,53,4130,500,9630,10,1,10690277,1521,-296.46,3.31,12,5.85,-48.00,4305.00,45800,20240823,-68.93,13360,20241119,6.51,45800,-68.93,20240823,13360,6.51,20241119,45800,-68.93,20240823,13360,6.51,20241119,2.27,N,456070,500,53 억,,385099,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 161304 57 100.00 KOSDAQ 신저가 제약 N N N N N 13020 -1160 5 -8.18 6306857290 470994 67.16 14060 14100 13010 18430 9930 14180 13392.80 3.72 0 -34305 15860 15020 14360 13520 12860 15440 13940 53 4250 500 9920 10 1 10690277 1392 -271.25 3.02 12 4.41 -48.00 4305.00 45800 20240823 -71.57 13010 20241121 0.08 45800 -71.57 20240823 13010 0.08 20241121 45800 -71.57 20240823 13010 0.08 20241121 2.31 N 456070 500 53 억 398032 N N 0 N 00 N
3 20241121 151328 57 100.00 KOSDAQ 신저가 제약 N N N N N 13050 -1130 5 -7.97 5946307780 443337 63.21 14060 14100 13040 18430 9930 14180 13412.05 3.72 0 -40758 15860 15020 14360 13520 12860 15440 13940 53 4250 500 9920 10 1 10690277 1395 -271.88 3.03 12 4.15 -48.00 4305.00 45800 20240823 -71.51 13040 20241121 0.08 45800 -71.51 20240823 13040 0.08 20241121 45800 -71.51 20240823 13040 0.08 20241121 2.31 N 456070 500 53 억 398032 N N 0 N 00 N
4 20241121 141325 57 100.00 KOSDAQ 신저가 제약 N N N N N 13160 -1020 5 -7.19 4874853290 361631 51.56 14060 14100 13150 18430 9930 14180 13479.56 3.72 0 -40752 15860 15020 14360 13520 12860 15440 13940 53 4250 500 9920 10 1 10690277 1407 -274.17 3.06 12 3.38 -48.00 4305.00 45800 20240823 -71.27 13150 20241121 0.08 45800 -71.27 20240823 13150 0.08 20241121 45800 -71.27 20240823 13150 0.08 20241121 2.31 N 456070 500 53 억 398032 N N 0 N 00 N
5 20241121 131316 57 100.00 KOSDAQ 신저가 제약 N N N N N 13520 -660 5 -4.65 4083481750 302176 43.09 14060 14100 13280 18430 9930 14180 13512.87 3.72 0 -27407 15860 15020 14360 13520 12860 15440 13940 53 4250 500 9920 10 1 10690277 1445 -281.67 3.14 12 2.83 -48.00 4305.00 45800 20240823 -70.48 13280 20241121 1.81 45800 -70.48 20240823 13280 1.81 20241121 45800 -70.48 20240823 13280 1.81 20241121 2.31 N 456070 500 53 억 398032 N N 0 N 00 N
6 20241121 121319 57 100.00 KOSDAQ 신저가 제약 N N N N N 13350 -830 5 -5.85 3619892590 267727 38.17 14060 14100 13280 18430 9930 14180 13520.04 3.72 0 -45266 15860 15020 14360 13520 12860 15440 13940 53 4250 500 9920 10 1 10690277 1427 -278.12 3.10 12 2.50 -48.00 4305.00 45800 20240823 -70.85 13280 20241121 0.53 45800 -70.85 20240823 13280 0.53 20241121 45800 -70.85 20240823 13280 0.53 20241121 2.31 N 456070 500 53 억 398032 N N 0 N 00 N
7 20241121 111323 57 100.00 KOSDAQ 신저가 제약 N N N N N 13460 -720 5 -5.08 2928113290 215983 30.80 14060 14100 13280 18430 9930 14180 13556.21 3.72 0 -40111 15860 15020 14360 13520 12860 15440 13940 53 4250 500 9920 10 1 10690277 1439 -280.42 3.13 12 2.02 -48.00 4305.00 45800 20240823 -70.61 13280 20241121 1.36 45800 -70.61 20240823 13280 1.36 20241121 45800 -70.61 20240823 13280 1.36 20241121 2.31 N 456070 500 53 억 398032 N N 0 N 00 N
8 20241121 101322 57 100.00 KOSDAQ 신저가 제약 N N N N N 13410 -770 5 -5.43 2572943170 189608 27.04 14060 14100 13280 18430 9930 14180 13568.76 3.72 0 -46030 15860 15020 14360 13520 12860 15440 13940 53 4250 500 9920 10 1 10690277 1434 -279.38 3.11 12 1.77 -48.00 4305.00 45800 20240823 -70.72 13280 20241121 0.98 45800 -70.72 20240823 13280 0.98 20241121 45800 -70.72 20240823 13280 0.98 20241121 2.31 N 456070 500 53 억 398032 N N 0 N 00 N
9 20241121 091322 57 100.00 KOSDAQ 제약 N N N N N 13720 -460 5 -3.24 827418930 59737 8.52 14060 14100 13680 18430 9930 14180 13849.24 3.72 0 -25020 15860 15020 14360 13520 12860 15440 13940 53 4250 500 9920 10 1 10690277 1467 -285.83 3.19 12 0.56 -48.00 4305.00 45800 20240823 -70.04 13360 20241119 2.69 45800 -70.04 20240823 13360 2.69 20241119 45800 -70.04 20240823 13360 2.69 20241119 2.31 N 456070 500 53 억 398032 N N 0 N 00 N
10 20241120 161308 57 100.00 KOSDAQ 제약 N N N N N 14180 410 2 2.98 10025224250 696080 84.65 14000 15200 13700 17900 9640 13770 14402.91 3.60 0 59294 15056 14412 13886 13242 12716 14150 12980 53 4130 500 9630 10 1 10690277 1516 -295.42 3.29 12 6.51 -48.00 4305.00 45800 20240823 -69.04 13360 20241119 6.14 45800 -69.04 20240823 13360 6.14 20241119 45800 -69.04 20240823 13360 6.14 20241119 2.27 N 456070 500 53 억 385099 N N 0 N 00 N
11 20241120 151329 57 100.00 KOSDAQ 제약 N N N N N 14240 470 2 3.41 9711164370 673929 81.96 14000 15200 13700 17900 9640 13770 14410.05 3.60 0 61627 15056 14412 13886 13242 12716 14150 12980 53 4130 500 9630 10 1 10690277 1522 -296.67 3.31 12 6.30 -48.00 4305.00 45800 20240823 -68.91 13360 20241119 6.59 45800 -68.91 20240823 13360 6.59 20241119 45800 -68.91 20240823 13360 6.59 20241119 2.27 N 456070 500 53 억 385099 N N 0 N 00 N
12 20241120 141330 57 100.00 KOSDAQ 제약 N N N N N 14230 460 2 3.34 9025596110 625797 76.10 14000 15200 13700 17900 9640 13770 14422.87 3.60 0 52635 15056 14412 13886 13242 12716 14150 12980 53 4130 500 9630 10 1 10690277 1521 -296.46 3.31 12 5.85 -48.00 4305.00 45800 20240823 -68.93 13360 20241119 6.51 45800 -68.93 20240823 13360 6.51 20241119 45800 -68.93 20240823 13360 6.51 20241119 2.27 N 456070 500 53 억 385099 N N 0 N 00 N