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
012790/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
20241118,160254,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6580,-60,5,-0.90,271511270,41079,71.18,6670,6750,6540,8630,4650,6640,6609.94,2.16,0,4261,6826,6732,6566,6472,6306,6780,6520,60,1990,500,4910,10,1,11986415,789,5.78,0.58,12,0.34,1138.00,11367.00,8430,20240627,-21.95,6400,20241115,2.81,8430,-21.95,20240627,6400,2.81,20241115,8430,-21.95,20240627,6400,2.81,20241115,3.27,N,012790,500,59 억,,258835,N,N,0,N,00,N
20241118,150256,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6590,-50,5,-0.75,260843560,39457,68.37,6670,6750,6540,8630,4650,6640,6610.83,2.16,0,4586,6826,6732,6566,6472,6306,6780,6520,60,1990,500,4910,10,1,11986415,790,5.79,0.58,12,0.33,1138.00,11367.00,8430,20240627,-21.83,6400,20241115,2.97,8430,-21.83,20240627,6400,2.97,20241115,8430,-21.83,20240627,6400,2.97,20241115,3.27,N,012790,500,59 억,,258835,N,N,0,N,00,N
20241118,140256,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6590,-50,5,-0.75,180525500,27213,47.15,6670,6750,6570,8630,4650,6640,6633.80,2.16,0,-906,6826,6732,6566,6472,6306,6780,6520,60,1990,500,4910,10,1,11986415,790,5.79,0.58,12,0.23,1138.00,11367.00,8430,20240627,-21.83,6400,20241115,2.97,8430,-21.83,20240627,6400,2.97,20241115,8430,-21.83,20240627,6400,2.97,20241115,3.27,N,012790,500,59 억,,258835,N,N,0,N,00,N
20241118,130255,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6610,-30,5,-0.45,162654150,24506,42.46,6670,6750,6570,8630,4650,6640,6637.32,2.16,0,-453,6826,6732,6566,6472,6306,6780,6520,60,1990,500,4910,10,1,11986415,792,5.81,0.58,12,0.20,1138.00,11367.00,8430,20240627,-21.59,6400,20241115,3.28,8430,-21.59,20240627,6400,3.28,20241115,8430,-21.59,20240627,6400,3.28,20241115,3.27,N,012790,500,59 억,,258835,N,N,0,N,00,N
20241118,120257,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6630,-10,5,-0.15,128531940,19338,33.51,6670,6750,6570,8630,4650,6640,6646.60,2.16,0,2037,6826,6732,6566,6472,6306,6780,6520,60,1990,500,4910,10,1,11986415,795,5.83,0.58,12,0.16,1138.00,11367.00,8430,20240627,-21.35,6400,20241115,3.59,8430,-21.35,20240627,6400,3.59,20241115,8430,-21.35,20240627,6400,3.59,20241115,3.27,N,012790,500,59 억,,258835,N,N,0,N,00,N
20241118,110256,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6610,-30,5,-0.45,106301020,15983,27.69,6670,6750,6570,8630,4650,6640,6650.88,2.16,0,1621,6826,6732,6566,6472,6306,6780,6520,60,1990,500,4910,10,1,11986415,792,5.81,0.58,12,0.13,1138.00,11367.00,8430,20240627,-21.59,6400,20241115,3.28,8430,-21.59,20240627,6400,3.28,20241115,8430,-21.59,20240627,6400,3.28,20241115,3.27,N,012790,500,59 억,,258835,N,N,0,N,00,N
20241118,100257,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6700,60,2,0.90,56595730,8504,14.73,6670,6750,6570,8630,4650,6640,6655.19,2.16,0,574,6826,6732,6566,6472,6306,6780,6520,60,1990,500,4910,10,1,11986415,803,5.89,0.59,12,0.07,1138.00,11367.00,8430,20240627,-20.52,6400,20241115,4.69,8430,-20.52,20240627,6400,4.69,20241115,8430,-20.52,20240627,6400,4.69,20241115,3.27,N,012790,500,59 억,,258835,N,N,0,N,00,N
20241118,090253,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6620,-20,5,-0.30,3332930,502,0.87,6670,6670,6620,8630,4650,6640,6639.30,2.16,0,-458,6826,6732,6566,6472,6306,6780,6520,60,1990,500,4910,10,1,11986415,794,5.82,0.58,12,0.00,1138.00,11367.00,8430,20240627,-21.47,6400,20241115,3.44,8430,-21.47,20240627,6400,3.44,20241115,8430,-21.47,20240627,6400,3.44,20241115,3.27,N,012790,500,59 억,,258835,N,N,0,N,00,N
20241115,160301,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,6640,110,2,1.68,374337710,57661,89.77,6530,6660,6400,8480,4580,6530,6492.04,2.06,0,12297,6883,6706,6603,6426,6323,6655,6375,60,1950,500,4830,10,1,11986415,796,5.83,0.58,12,0.48,1138.00,11367.00,8430,20240627,-21.23,6400,20241115,3.75,8430,-21.23,20240627,6400,3.75,20241115,8430,-21.23,20240627,6400,3.75,20241115,3.27,N,012790,500,59 억,,246559,N,N,0,N,00,N
20241115,150308,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,6640,110,2,1.68,364336510,56153,87.42,6530,6660,6400,8480,4580,6530,6488.28,2.06,0,13076,6883,6706,6603,6426,6323,6655,6375,60,1950,500,4830,10,1,11986415,796,5.83,0.58,12,0.47,1138.00,11367.00,8430,20240627,-21.23,6400,20241115,3.75,8430,-21.23,20240627,6400,3.75,20241115,8430,-21.23,20240627,6400,3.75,20241115,3.27,N,012790,500,59 억,,246559,N,N,0,N,00,N
20241115,140306,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,6560,30,2,0.46,347515840,53620,83.48,6530,6590,6400,8480,4580,6530,6481.09,2.06,0,14229,6883,6706,6603,6426,6323,6655,6375,60,1950,500,4830,10,1,11986415,786,5.76,0.58,12,0.45,1138.00,11367.00,8430,20240627,-22.18,6400,20241115,2.50,8430,-22.18,20240627,6400,2.50,20241115,8430,-22.18,20240627,6400,2.50,20241115,3.27,N,012790,500,59 억,,246559,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 160254 57 100.00 KOSDAQ 제약 N N N N N 6580 -60 5 -0.90 271511270 41079 71.18 6670 6750 6540 8630 4650 6640 6609.94 2.16 0 4261 6826 6732 6566 6472 6306 6780 6520 60 1990 500 4910 10 1 11986415 789 5.78 0.58 12 0.34 1138.00 11367.00 8430 20240627 -21.95 6400 20241115 2.81 8430 -21.95 20240627 6400 2.81 20241115 8430 -21.95 20240627 6400 2.81 20241115 3.27 N 012790 500 59 억 258835 N N 0 N 00 N
3 20241118 150256 57 100.00 KOSDAQ 제약 N N N N N 6590 -50 5 -0.75 260843560 39457 68.37 6670 6750 6540 8630 4650 6640 6610.83 2.16 0 4586 6826 6732 6566 6472 6306 6780 6520 60 1990 500 4910 10 1 11986415 790 5.79 0.58 12 0.33 1138.00 11367.00 8430 20240627 -21.83 6400 20241115 2.97 8430 -21.83 20240627 6400 2.97 20241115 8430 -21.83 20240627 6400 2.97 20241115 3.27 N 012790 500 59 억 258835 N N 0 N 00 N
4 20241118 140256 57 100.00 KOSDAQ 제약 N N N N N 6590 -50 5 -0.75 180525500 27213 47.15 6670 6750 6570 8630 4650 6640 6633.80 2.16 0 -906 6826 6732 6566 6472 6306 6780 6520 60 1990 500 4910 10 1 11986415 790 5.79 0.58 12 0.23 1138.00 11367.00 8430 20240627 -21.83 6400 20241115 2.97 8430 -21.83 20240627 6400 2.97 20241115 8430 -21.83 20240627 6400 2.97 20241115 3.27 N 012790 500 59 억 258835 N N 0 N 00 N
5 20241118 130255 57 100.00 KOSDAQ 제약 N N N N N 6610 -30 5 -0.45 162654150 24506 42.46 6670 6750 6570 8630 4650 6640 6637.32 2.16 0 -453 6826 6732 6566 6472 6306 6780 6520 60 1990 500 4910 10 1 11986415 792 5.81 0.58 12 0.20 1138.00 11367.00 8430 20240627 -21.59 6400 20241115 3.28 8430 -21.59 20240627 6400 3.28 20241115 8430 -21.59 20240627 6400 3.28 20241115 3.27 N 012790 500 59 억 258835 N N 0 N 00 N
6 20241118 120257 57 100.00 KOSDAQ 제약 N N N N N 6630 -10 5 -0.15 128531940 19338 33.51 6670 6750 6570 8630 4650 6640 6646.60 2.16 0 2037 6826 6732 6566 6472 6306 6780 6520 60 1990 500 4910 10 1 11986415 795 5.83 0.58 12 0.16 1138.00 11367.00 8430 20240627 -21.35 6400 20241115 3.59 8430 -21.35 20240627 6400 3.59 20241115 8430 -21.35 20240627 6400 3.59 20241115 3.27 N 012790 500 59 억 258835 N N 0 N 00 N
7 20241118 110256 57 100.00 KOSDAQ 제약 N N N N N 6610 -30 5 -0.45 106301020 15983 27.69 6670 6750 6570 8630 4650 6640 6650.88 2.16 0 1621 6826 6732 6566 6472 6306 6780 6520 60 1990 500 4910 10 1 11986415 792 5.81 0.58 12 0.13 1138.00 11367.00 8430 20240627 -21.59 6400 20241115 3.28 8430 -21.59 20240627 6400 3.28 20241115 8430 -21.59 20240627 6400 3.28 20241115 3.27 N 012790 500 59 억 258835 N N 0 N 00 N
8 20241118 100257 57 100.00 KOSDAQ 제약 N N N N N 6700 60 2 0.90 56595730 8504 14.73 6670 6750 6570 8630 4650 6640 6655.19 2.16 0 574 6826 6732 6566 6472 6306 6780 6520 60 1990 500 4910 10 1 11986415 803 5.89 0.59 12 0.07 1138.00 11367.00 8430 20240627 -20.52 6400 20241115 4.69 8430 -20.52 20240627 6400 4.69 20241115 8430 -20.52 20240627 6400 4.69 20241115 3.27 N 012790 500 59 억 258835 N N 0 N 00 N
9 20241118 090253 57 100.00 KOSDAQ 제약 N N N N N 6620 -20 5 -0.30 3332930 502 0.87 6670 6670 6620 8630 4650 6640 6639.30 2.16 0 -458 6826 6732 6566 6472 6306 6780 6520 60 1990 500 4910 10 1 11986415 794 5.82 0.58 12 0.00 1138.00 11367.00 8430 20240627 -21.47 6400 20241115 3.44 8430 -21.47 20240627 6400 3.44 20241115 8430 -21.47 20240627 6400 3.44 20241115 3.27 N 012790 500 59 억 258835 N N 0 N 00 N
10 20241115 160301 57 100.00 KOSDAQ 신저가 제약 N N N N N 6640 110 2 1.68 374337710 57661 89.77 6530 6660 6400 8480 4580 6530 6492.04 2.06 0 12297 6883 6706 6603 6426 6323 6655 6375 60 1950 500 4830 10 1 11986415 796 5.83 0.58 12 0.48 1138.00 11367.00 8430 20240627 -21.23 6400 20241115 3.75 8430 -21.23 20240627 6400 3.75 20241115 8430 -21.23 20240627 6400 3.75 20241115 3.27 N 012790 500 59 억 246559 N N 0 N 00 N
11 20241115 150308 57 100.00 KOSDAQ 신저가 제약 N N N N N 6640 110 2 1.68 364336510 56153 87.42 6530 6660 6400 8480 4580 6530 6488.28 2.06 0 13076 6883 6706 6603 6426 6323 6655 6375 60 1950 500 4830 10 1 11986415 796 5.83 0.58 12 0.47 1138.00 11367.00 8430 20240627 -21.23 6400 20241115 3.75 8430 -21.23 20240627 6400 3.75 20241115 8430 -21.23 20240627 6400 3.75 20241115 3.27 N 012790 500 59 억 246559 N N 0 N 00 N
12 20241115 140306 57 100.00 KOSDAQ 신저가 제약 N N N N N 6560 30 2 0.46 347515840 53620 83.48 6530 6590 6400 8480 4580 6530 6481.09 2.06 0 14229 6883 6706 6603 6426 6323 6655 6375 60 1950 500 4830 10 1 11986415 786 5.76 0.58 12 0.45 1138.00 11367.00 8430 20240627 -22.18 6400 20241115 2.50 8430 -22.18 20240627 6400 2.50 20241115 8430 -22.18 20240627 6400 2.50 20241115 3.27 N 012790 500 59 억 246559 N N 0 N 00 N