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
464280/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
20241121,161312,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13100,-50,5,-0.38,1303615280,100757,179.39,13120,13300,12680,17090,9210,13150,12938.19,2.82,0,3518,13710,13430,13230,12950,12750,13330,12850,6,3940,100,9200,10,1,5530000,724,13.97,2.55,12,1.82,938.00,5130.00,60700,20240822,-78.42,11970,20241115,9.44,60700,-78.42,20240822,11970,9.44,20241115,60700,-78.42,20240822,11970,9.44,20241115,3.59,N,464280,100,5 억,,156176,N,N,0,N,00,N
20241121,151337,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12750,-400,5,-3.04,1209447030,93527,166.52,13120,13300,12680,17090,9210,13150,12931.52,2.82,0,4040,13710,13430,13230,12950,12750,13330,12850,6,3940,100,9200,10,1,5530000,705,13.59,2.49,12,1.69,938.00,5130.00,60700,20240822,-79.00,11970,20241115,6.52,60700,-79.00,20240822,11970,6.52,20241115,60700,-79.00,20240822,11970,6.52,20241115,3.59,N,464280,100,5 억,,156176,N,N,0,N,00,N
20241121,141333,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12890,-260,5,-1.98,1060874060,81881,145.78,13120,13300,12680,17090,9210,13150,12956.28,2.82,0,3026,13710,13430,13230,12950,12750,13330,12850,6,3940,100,9200,10,1,5530000,713,13.74,2.51,12,1.48,938.00,5130.00,60700,20240822,-78.76,11970,20241115,7.69,60700,-78.76,20240822,11970,7.69,20241115,60700,-78.76,20240822,11970,7.69,20241115,3.59,N,464280,100,5 억,,156176,N,N,0,N,00,N
20241121,131324,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13030,-120,5,-0.91,728077290,56033,99.76,13120,13300,12680,17090,9210,13150,12993.71,2.82,0,2613,13710,13430,13230,12950,12750,13330,12850,6,3940,100,9200,10,1,5530000,721,13.89,2.54,12,1.01,938.00,5130.00,60700,20240822,-78.53,11970,20241115,8.86,60700,-78.53,20240822,11970,8.86,20241115,60700,-78.53,20240822,11970,8.86,20241115,3.59,N,464280,100,5 억,,156176,N,N,0,N,00,N
20241121,121327,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12910,-240,5,-1.83,604832530,46547,82.87,13120,13300,12680,17090,9210,13150,12994.01,2.82,0,41,13710,13430,13230,12950,12750,13330,12850,6,3940,100,9200,10,1,5530000,714,13.76,2.52,12,0.84,938.00,5130.00,60700,20240822,-78.73,11970,20241115,7.85,60700,-78.73,20240822,11970,7.85,20241115,60700,-78.73,20240822,11970,7.85,20241115,3.59,N,464280,100,5 억,,156176,N,N,0,N,00,N
20241121,111331,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12920,-230,5,-1.75,570521470,43884,78.13,13120,13300,12680,17090,9210,13150,13000.66,2.82,0,-68,13710,13430,13230,12950,12750,13330,12850,6,3940,100,9200,10,1,5530000,714,13.77,2.52,12,0.79,938.00,5130.00,60700,20240822,-78.71,11970,20241115,7.94,60700,-78.71,20240822,11970,7.94,20241115,60700,-78.71,20240822,11970,7.94,20241115,3.59,N,464280,100,5 억,,156176,N,N,0,N,00,N
20241121,101330,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12930,-220,5,-1.67,483227480,37117,66.08,13120,13300,12680,17090,9210,13150,13019.02,2.82,0,-2823,13710,13430,13230,12950,12750,13330,12850,6,3940,100,9200,10,1,5530000,715,13.78,2.52,12,0.67,938.00,5130.00,60700,20240822,-78.70,11970,20241115,8.02,60700,-78.70,20240822,11970,8.02,20241115,60700,-78.70,20240822,11970,8.02,20241115,3.59,N,464280,100,5 억,,156176,N,N,0,N,00,N
20241121,091329,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13140,-10,5,-0.08,199700050,15192,27.05,13120,13300,13020,17090,9210,13150,13145.08,2.82,0,-3772,13710,13430,13230,12950,12750,13330,12850,6,3940,100,9200,10,1,5530000,727,14.01,2.56,12,0.27,938.00,5130.00,60700,20240822,-78.35,11970,20241115,9.77,60700,-78.35,20240822,11970,9.77,20241115,60700,-78.35,20240822,11970,9.77,20241115,3.59,N,464280,100,5 억,,156176,N,N,0,N,00,N
20241120,161317,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13150,-130,5,-0.98,736177520,55343,134.26,13290,13510,13030,17260,9300,13280,13303.15,2.69,0,7442,13686,13482,13346,13142,13006,13415,13075,6,3980,100,9290,10,1,5530000,727,14.02,2.56,12,1.00,938.00,5130.00,60700,20240822,-78.34,11970,20241115,9.86,60700,-78.34,20240822,11970,9.86,20241115,60700,-78.34,20240822,11970,9.86,20241115,3.57,N,464280,100,5 억,,148734,N,N,0,N,00,N
20241120,151337,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13280,0,3,0.00,642636060,48234,117.02,13290,13510,13030,17260,9300,13280,13323.55,2.69,0,6652,13686,13482,13346,13142,13006,13415,13075,6,3980,100,9290,10,1,5530000,734,14.16,2.59,12,0.87,938.00,5130.00,60700,20240822,-78.12,11970,20241115,10.94,60700,-78.12,20240822,11970,10.94,20241115,60700,-78.12,20240822,11970,10.94,20241115,3.57,N,464280,100,5 억,,148734,N,N,0,N,00,N
20241120,141338,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13410,130,2,0.98,550850290,41347,100.31,13290,13510,13030,17260,9300,13280,13322.91,2.69,0,7573,13686,13482,13346,13142,13006,13415,13075,6,3980,100,9290,10,1,5530000,742,14.30,2.61,12,0.75,938.00,5130.00,60700,20240822,-77.91,11970,20241115,12.03,60700,-77.91,20240822,11970,12.03,20241115,60700,-77.91,20240822,11970,12.03,20241115,3.57,N,464280,100,5 억,,148734,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 161312 57 100.00 KOSDAQ 제약 N N N N N 13100 -50 5 -0.38 1303615280 100757 179.39 13120 13300 12680 17090 9210 13150 12938.19 2.82 0 3518 13710 13430 13230 12950 12750 13330 12850 6 3940 100 9200 10 1 5530000 724 13.97 2.55 12 1.82 938.00 5130.00 60700 20240822 -78.42 11970 20241115 9.44 60700 -78.42 20240822 11970 9.44 20241115 60700 -78.42 20240822 11970 9.44 20241115 3.59 N 464280 100 5 억 156176 N N 0 N 00 N
3 20241121 151337 57 100.00 KOSDAQ 제약 N N N N N 12750 -400 5 -3.04 1209447030 93527 166.52 13120 13300 12680 17090 9210 13150 12931.52 2.82 0 4040 13710 13430 13230 12950 12750 13330 12850 6 3940 100 9200 10 1 5530000 705 13.59 2.49 12 1.69 938.00 5130.00 60700 20240822 -79.00 11970 20241115 6.52 60700 -79.00 20240822 11970 6.52 20241115 60700 -79.00 20240822 11970 6.52 20241115 3.59 N 464280 100 5 억 156176 N N 0 N 00 N
4 20241121 141333 57 100.00 KOSDAQ 제약 N N N N N 12890 -260 5 -1.98 1060874060 81881 145.78 13120 13300 12680 17090 9210 13150 12956.28 2.82 0 3026 13710 13430 13230 12950 12750 13330 12850 6 3940 100 9200 10 1 5530000 713 13.74 2.51 12 1.48 938.00 5130.00 60700 20240822 -78.76 11970 20241115 7.69 60700 -78.76 20240822 11970 7.69 20241115 60700 -78.76 20240822 11970 7.69 20241115 3.59 N 464280 100 5 억 156176 N N 0 N 00 N
5 20241121 131324 57 100.00 KOSDAQ 제약 N N N N N 13030 -120 5 -0.91 728077290 56033 99.76 13120 13300 12680 17090 9210 13150 12993.71 2.82 0 2613 13710 13430 13230 12950 12750 13330 12850 6 3940 100 9200 10 1 5530000 721 13.89 2.54 12 1.01 938.00 5130.00 60700 20240822 -78.53 11970 20241115 8.86 60700 -78.53 20240822 11970 8.86 20241115 60700 -78.53 20240822 11970 8.86 20241115 3.59 N 464280 100 5 억 156176 N N 0 N 00 N
6 20241121 121327 57 100.00 KOSDAQ 제약 N N N N N 12910 -240 5 -1.83 604832530 46547 82.87 13120 13300 12680 17090 9210 13150 12994.01 2.82 0 41 13710 13430 13230 12950 12750 13330 12850 6 3940 100 9200 10 1 5530000 714 13.76 2.52 12 0.84 938.00 5130.00 60700 20240822 -78.73 11970 20241115 7.85 60700 -78.73 20240822 11970 7.85 20241115 60700 -78.73 20240822 11970 7.85 20241115 3.59 N 464280 100 5 억 156176 N N 0 N 00 N
7 20241121 111331 57 100.00 KOSDAQ 제약 N N N N N 12920 -230 5 -1.75 570521470 43884 78.13 13120 13300 12680 17090 9210 13150 13000.66 2.82 0 -68 13710 13430 13230 12950 12750 13330 12850 6 3940 100 9200 10 1 5530000 714 13.77 2.52 12 0.79 938.00 5130.00 60700 20240822 -78.71 11970 20241115 7.94 60700 -78.71 20240822 11970 7.94 20241115 60700 -78.71 20240822 11970 7.94 20241115 3.59 N 464280 100 5 억 156176 N N 0 N 00 N
8 20241121 101330 57 100.00 KOSDAQ 제약 N N N N N 12930 -220 5 -1.67 483227480 37117 66.08 13120 13300 12680 17090 9210 13150 13019.02 2.82 0 -2823 13710 13430 13230 12950 12750 13330 12850 6 3940 100 9200 10 1 5530000 715 13.78 2.52 12 0.67 938.00 5130.00 60700 20240822 -78.70 11970 20241115 8.02 60700 -78.70 20240822 11970 8.02 20241115 60700 -78.70 20240822 11970 8.02 20241115 3.59 N 464280 100 5 억 156176 N N 0 N 00 N
9 20241121 091329 57 100.00 KOSDAQ 제약 N N N N N 13140 -10 5 -0.08 199700050 15192 27.05 13120 13300 13020 17090 9210 13150 13145.08 2.82 0 -3772 13710 13430 13230 12950 12750 13330 12850 6 3940 100 9200 10 1 5530000 727 14.01 2.56 12 0.27 938.00 5130.00 60700 20240822 -78.35 11970 20241115 9.77 60700 -78.35 20240822 11970 9.77 20241115 60700 -78.35 20240822 11970 9.77 20241115 3.59 N 464280 100 5 억 156176 N N 0 N 00 N
10 20241120 161317 57 100.00 KOSDAQ 제약 N N N N N 13150 -130 5 -0.98 736177520 55343 134.26 13290 13510 13030 17260 9300 13280 13303.15 2.69 0 7442 13686 13482 13346 13142 13006 13415 13075 6 3980 100 9290 10 1 5530000 727 14.02 2.56 12 1.00 938.00 5130.00 60700 20240822 -78.34 11970 20241115 9.86 60700 -78.34 20240822 11970 9.86 20241115 60700 -78.34 20240822 11970 9.86 20241115 3.57 N 464280 100 5 억 148734 N N 0 N 00 N
11 20241120 151337 57 100.00 KOSDAQ 제약 N N N N N 13280 0 3 0.00 642636060 48234 117.02 13290 13510 13030 17260 9300 13280 13323.55 2.69 0 6652 13686 13482 13346 13142 13006 13415 13075 6 3980 100 9290 10 1 5530000 734 14.16 2.59 12 0.87 938.00 5130.00 60700 20240822 -78.12 11970 20241115 10.94 60700 -78.12 20240822 11970 10.94 20241115 60700 -78.12 20240822 11970 10.94 20241115 3.57 N 464280 100 5 억 148734 N N 0 N 00 N
12 20241120 141338 57 100.00 KOSDAQ 제약 N N N N N 13410 130 2 0.98 550850290 41347 100.31 13290 13510 13030 17260 9300 13280 13322.91 2.69 0 7573 13686 13482 13346 13142 13006 13415 13075 6 3980 100 9290 10 1 5530000 742 14.30 2.61 12 0.75 938.00 5130.00 60700 20240822 -77.91 11970 20241115 12.03 60700 -77.91 20240822 11970 12.03 20241115 60700 -77.91 20240822 11970 12.03 20241115 3.57 N 464280 100 5 억 148734 N N 0 N 00 N