ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002800/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
20241118,160134,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5340,90,2,1.71,300606230,56653,59.97,5280,5380,5230,6820,3680,5250,5306.10,3.50,0,-1129,5416,5332,5186,5102,4956,5375,5145,76,1570,500,3360,10,1,15170500,810,17.34,1.30,12,0.37,308.00,4106.00,8100,20240730,-34.07,5040,20241115,5.95,8100,-34.07,20240730,5040,5.95,20241115,8100,-34.07,20240730,5040,5.95,20241115,2.70,N,002800,500,75 억,,530428,N,N,0,N,00,N
20241118,150135,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5350,100,2,1.90,298473380,56254,59.55,5280,5380,5230,6820,3680,5250,5305.82,3.50,0,-1127,5416,5332,5186,5102,4956,5375,5145,76,1570,500,3360,10,1,15170500,812,17.37,1.30,12,0.37,308.00,4106.00,8100,20240730,-33.95,5040,20241115,6.15,8100,-33.95,20240730,5040,6.15,20241115,8100,-33.95,20240730,5040,6.15,20241115,2.70,N,002800,500,75 억,,530428,N,N,0,N,00,N
20241118,140135,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5330,80,2,1.52,274316020,51738,54.77,5280,5380,5230,6820,3680,5250,5302.02,3.50,0,-795,5416,5332,5186,5102,4956,5375,5145,76,1570,500,3360,10,1,15170500,809,17.31,1.30,12,0.34,308.00,4106.00,8100,20240730,-34.20,5040,20241115,5.75,8100,-34.20,20240730,5040,5.75,20241115,8100,-34.20,20240730,5040,5.75,20241115,2.70,N,002800,500,75 억,,530428,N,N,0,N,00,N
20241118,130135,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5310,60,2,1.14,229970850,43383,45.93,5280,5380,5230,6820,3680,5250,5300.94,3.50,0,-616,5416,5332,5186,5102,4956,5375,5145,76,1570,500,3360,10,1,15170500,806,17.24,1.29,12,0.29,308.00,4106.00,8100,20240730,-34.44,5040,20241115,5.36,8100,-34.44,20240730,5040,5.36,20241115,8100,-34.44,20240730,5040,5.36,20241115,2.70,N,002800,500,75 억,,530428,N,N,0,N,00,N
20241118,120136,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5320,70,2,1.33,206369360,38946,41.23,5280,5380,5230,6820,3680,5250,5298.86,3.50,0,712,5416,5332,5186,5102,4956,5375,5145,76,1570,500,3360,10,1,15170500,807,17.27,1.30,12,0.26,308.00,4106.00,8100,20240730,-34.32,5040,20241115,5.56,8100,-34.32,20240730,5040,5.56,20241115,8100,-34.32,20240730,5040,5.56,20241115,2.70,N,002800,500,75 억,,530428,N,N,0,N,00,N
20241118,110135,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5330,80,2,1.52,181403750,34260,36.27,5280,5380,5230,6820,3680,5250,5294.91,3.50,0,356,5416,5332,5186,5102,4956,5375,5145,76,1570,500,3360,10,1,15170500,809,17.31,1.30,12,0.23,308.00,4106.00,8100,20240730,-34.20,5040,20241115,5.75,8100,-34.20,20240730,5040,5.75,20241115,8100,-34.20,20240730,5040,5.75,20241115,2.70,N,002800,500,75 억,,530428,N,N,0,N,00,N
20241118,100135,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5370,120,2,2.29,144536140,27361,28.96,5280,5370,5230,6820,3680,5250,5282.56,3.50,0,188,5416,5332,5186,5102,4956,5375,5145,76,1570,500,3360,10,1,15170500,815,17.44,1.31,12,0.18,308.00,4106.00,8100,20240730,-33.70,5040,20241115,6.55,8100,-33.70,20240730,5040,6.55,20241115,8100,-33.70,20240730,5040,6.55,20241115,2.70,N,002800,500,75 억,,530428,N,N,0,N,00,N
20241118,090134,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5240,-10,5,-0.19,45780630,8694,9.20,5280,5300,5230,6820,3680,5250,5265.77,3.50,0,-4117,5416,5332,5186,5102,4956,5375,5145,76,1570,500,3360,10,1,15170500,795,17.01,1.28,12,0.06,308.00,4106.00,8100,20240730,-35.31,5040,20241115,3.97,8100,-35.31,20240730,5040,3.97,20241115,8100,-35.31,20240730,5040,3.97,20241115,2.70,N,002800,500,75 억,,530428,N,N,0,N,00,N
20241115,160135,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,5250,120,2,2.34,468891400,90801,160.10,5150,5270,5040,6660,3600,5130,5163.56,3.59,0,-14489,5316,5222,5146,5052,4976,5185,5015,76,1530,500,3280,10,1,15170500,796,17.05,1.28,12,0.60,308.00,4106.00,8100,20240730,-35.19,5040,20241115,4.17,8100,-35.19,20240730,5040,4.17,20241115,8100,-35.19,20240730,5040,4.17,20241115,2.69,N,002800,500,75 억,,544969,N,N,0,N,00,N
20241115,150138,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,5200,70,2,1.36,295610460,57650,101.65,5150,5220,5040,6660,3600,5130,5127.67,3.59,0,-4564,5316,5222,5146,5052,4976,5185,5015,76,1530,500,3280,10,1,15170500,789,16.88,1.27,12,0.38,308.00,4106.00,8100,20240730,-35.80,5040,20241115,3.17,8100,-35.80,20240730,5040,3.17,20241115,8100,-35.80,20240730,5040,3.17,20241115,2.69,N,002800,500,75 억,,544969,N,N,0,N,00,N
20241115,140137,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,5170,40,2,0.78,237785930,46509,82.01,5150,5220,5040,6660,3600,5130,5112.69,3.59,0,-6891,5316,5222,5146,5052,4976,5185,5015,76,1530,500,3280,10,1,15170500,784,16.79,1.26,12,0.31,308.00,4106.00,8100,20240730,-36.17,5040,20241115,2.58,8100,-36.17,20240730,5040,2.58,20241115,8100,-36.17,20240730,5040,2.58,20241115,2.69,N,002800,500,75 억,,544969,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 20241118 160134 57 100.00 KOSDAQ 제약 N N N N N 5340 90 2 1.71 300606230 56653 59.97 5280 5380 5230 6820 3680 5250 5306.10 3.50 0 -1129 5416 5332 5186 5102 4956 5375 5145 76 1570 500 3360 10 1 15170500 810 17.34 1.30 12 0.37 308.00 4106.00 8100 20240730 -34.07 5040 20241115 5.95 8100 -34.07 20240730 5040 5.95 20241115 8100 -34.07 20240730 5040 5.95 20241115 2.70 N 002800 500 75 억 530428 N N 0 N 00 N
3 20241118 150135 57 100.00 KOSDAQ 제약 N N N N N 5350 100 2 1.90 298473380 56254 59.55 5280 5380 5230 6820 3680 5250 5305.82 3.50 0 -1127 5416 5332 5186 5102 4956 5375 5145 76 1570 500 3360 10 1 15170500 812 17.37 1.30 12 0.37 308.00 4106.00 8100 20240730 -33.95 5040 20241115 6.15 8100 -33.95 20240730 5040 6.15 20241115 8100 -33.95 20240730 5040 6.15 20241115 2.70 N 002800 500 75 억 530428 N N 0 N 00 N
4 20241118 140135 57 100.00 KOSDAQ 제약 N N N N N 5330 80 2 1.52 274316020 51738 54.77 5280 5380 5230 6820 3680 5250 5302.02 3.50 0 -795 5416 5332 5186 5102 4956 5375 5145 76 1570 500 3360 10 1 15170500 809 17.31 1.30 12 0.34 308.00 4106.00 8100 20240730 -34.20 5040 20241115 5.75 8100 -34.20 20240730 5040 5.75 20241115 8100 -34.20 20240730 5040 5.75 20241115 2.70 N 002800 500 75 억 530428 N N 0 N 00 N
5 20241118 130135 57 100.00 KOSDAQ 제약 N N N N N 5310 60 2 1.14 229970850 43383 45.93 5280 5380 5230 6820 3680 5250 5300.94 3.50 0 -616 5416 5332 5186 5102 4956 5375 5145 76 1570 500 3360 10 1 15170500 806 17.24 1.29 12 0.29 308.00 4106.00 8100 20240730 -34.44 5040 20241115 5.36 8100 -34.44 20240730 5040 5.36 20241115 8100 -34.44 20240730 5040 5.36 20241115 2.70 N 002800 500 75 억 530428 N N 0 N 00 N
6 20241118 120136 57 100.00 KOSDAQ 제약 N N N N N 5320 70 2 1.33 206369360 38946 41.23 5280 5380 5230 6820 3680 5250 5298.86 3.50 0 712 5416 5332 5186 5102 4956 5375 5145 76 1570 500 3360 10 1 15170500 807 17.27 1.30 12 0.26 308.00 4106.00 8100 20240730 -34.32 5040 20241115 5.56 8100 -34.32 20240730 5040 5.56 20241115 8100 -34.32 20240730 5040 5.56 20241115 2.70 N 002800 500 75 억 530428 N N 0 N 00 N
7 20241118 110135 57 100.00 KOSDAQ 제약 N N N N N 5330 80 2 1.52 181403750 34260 36.27 5280 5380 5230 6820 3680 5250 5294.91 3.50 0 356 5416 5332 5186 5102 4956 5375 5145 76 1570 500 3360 10 1 15170500 809 17.31 1.30 12 0.23 308.00 4106.00 8100 20240730 -34.20 5040 20241115 5.75 8100 -34.20 20240730 5040 5.75 20241115 8100 -34.20 20240730 5040 5.75 20241115 2.70 N 002800 500 75 억 530428 N N 0 N 00 N
8 20241118 100135 57 100.00 KOSDAQ 제약 N N N N N 5370 120 2 2.29 144536140 27361 28.96 5280 5370 5230 6820 3680 5250 5282.56 3.50 0 188 5416 5332 5186 5102 4956 5375 5145 76 1570 500 3360 10 1 15170500 815 17.44 1.31 12 0.18 308.00 4106.00 8100 20240730 -33.70 5040 20241115 6.55 8100 -33.70 20240730 5040 6.55 20241115 8100 -33.70 20240730 5040 6.55 20241115 2.70 N 002800 500 75 억 530428 N N 0 N 00 N
9 20241118 090134 57 100.00 KOSDAQ 제약 N N N N N 5240 -10 5 -0.19 45780630 8694 9.20 5280 5300 5230 6820 3680 5250 5265.77 3.50 0 -4117 5416 5332 5186 5102 4956 5375 5145 76 1570 500 3360 10 1 15170500 795 17.01 1.28 12 0.06 308.00 4106.00 8100 20240730 -35.31 5040 20241115 3.97 8100 -35.31 20240730 5040 3.97 20241115 8100 -35.31 20240730 5040 3.97 20241115 2.70 N 002800 500 75 억 530428 N N 0 N 00 N
10 20241115 160135 57 100.00 KOSDAQ 신저가 제약 N N N N N 5250 120 2 2.34 468891400 90801 160.10 5150 5270 5040 6660 3600 5130 5163.56 3.59 0 -14489 5316 5222 5146 5052 4976 5185 5015 76 1530 500 3280 10 1 15170500 796 17.05 1.28 12 0.60 308.00 4106.00 8100 20240730 -35.19 5040 20241115 4.17 8100 -35.19 20240730 5040 4.17 20241115 8100 -35.19 20240730 5040 4.17 20241115 2.69 N 002800 500 75 억 544969 N N 0 N 00 N
11 20241115 150138 57 100.00 KOSDAQ 신저가 제약 N N N N N 5200 70 2 1.36 295610460 57650 101.65 5150 5220 5040 6660 3600 5130 5127.67 3.59 0 -4564 5316 5222 5146 5052 4976 5185 5015 76 1530 500 3280 10 1 15170500 789 16.88 1.27 12 0.38 308.00 4106.00 8100 20240730 -35.80 5040 20241115 3.17 8100 -35.80 20240730 5040 3.17 20241115 8100 -35.80 20240730 5040 3.17 20241115 2.69 N 002800 500 75 억 544969 N N 0 N 00 N
12 20241115 140137 57 100.00 KOSDAQ 신저가 제약 N N N N N 5170 40 2 0.78 237785930 46509 82.01 5150 5220 5040 6660 3600 5130 5112.69 3.59 0 -6891 5316 5222 5146 5052 4976 5185 5015 76 1530 500 3280 10 1 15170500 784 16.79 1.26 12 0.31 308.00 4106.00 8100 20240730 -36.17 5040 20241115 2.58 8100 -36.17 20240730 5040 2.58 20241115 8100 -36.17 20240730 5040 2.58 20241115 2.69 N 002800 500 75 억 544969 N N 0 N 00 N