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
014570/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
20241118,160301,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4595,35,2,0.77,17824110,3913,21.01,4465,4650,4465,5920,3195,4560,4555.10,1.75,0,39,4860,4710,4575,4425,4290,4702,4417,55,1360,500,3190,5,1,11000000,505,-10.28,0.64,12,0.04,-447.00,7150.00,7980,20240325,-42.42,4440,20241115,3.49,7980,-42.42,20240325,4440,3.49,20241115,7980,-42.42,20240325,4440,3.49,20241115,1.00,N,014570,500,55 억,,192054,N,N,0,N,00,N
20241118,150303,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4585,25,2,0.55,16874025,3706,19.90,4465,4650,4465,5920,3195,4560,4553.16,1.75,0,72,4860,4710,4575,4425,4290,4702,4417,55,1360,500,3190,5,1,11000000,504,-10.26,0.64,12,0.03,-447.00,7150.00,7980,20240325,-42.54,4440,20241115,3.27,7980,-42.54,20240325,4440,3.27,20241115,7980,-42.54,20240325,4440,3.27,20241115,1.00,N,014570,500,55 억,,192054,N,N,0,N,00,N
20241118,140303,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4595,35,2,0.77,16310365,3583,19.24,4465,4650,4465,5920,3195,4560,4552.15,1.75,0,109,4860,4710,4575,4425,4290,4702,4417,55,1360,500,3190,5,1,11000000,505,-10.28,0.64,12,0.03,-447.00,7150.00,7980,20240325,-42.42,4440,20241115,3.49,7980,-42.42,20240325,4440,3.49,20241115,7980,-42.42,20240325,4440,3.49,20241115,1.00,N,014570,500,55 억,,192054,N,N,0,N,00,N
20241118,130302,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4600,40,2,0.88,14736875,3240,17.40,4465,4650,4465,5920,3195,4560,4548.42,1.75,0,116,4860,4710,4575,4425,4290,4702,4417,55,1360,500,3190,5,1,11000000,506,-10.29,0.64,12,0.03,-447.00,7150.00,7980,20240325,-42.36,4440,20241115,3.60,7980,-42.36,20240325,4440,3.60,20241115,7980,-42.36,20240325,4440,3.60,20241115,1.00,N,014570,500,55 억,,192054,N,N,0,N,00,N
20241118,120304,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4600,40,2,0.88,12784970,2816,15.12,4465,4650,4465,5920,3195,4560,4540.12,1.75,0,338,4860,4710,4575,4425,4290,4702,4417,55,1360,500,3190,5,1,11000000,506,-10.29,0.64,12,0.03,-447.00,7150.00,7980,20240325,-42.36,4440,20241115,3.60,7980,-42.36,20240325,4440,3.60,20241115,7980,-42.36,20240325,4440,3.60,20241115,1.00,N,014570,500,55 억,,192054,N,N,0,N,00,N
20241118,110303,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4630,70,2,1.54,11359760,2506,13.46,4465,4650,4465,5920,3195,4560,4533.02,1.75,0,368,4860,4710,4575,4425,4290,4702,4417,55,1360,500,3190,5,1,11000000,509,-10.36,0.65,12,0.02,-447.00,7150.00,7980,20240325,-41.98,4440,20241115,4.28,7980,-41.98,20240325,4440,4.28,20241115,7980,-41.98,20240325,4440,4.28,20241115,1.00,N,014570,500,55 억,,192054,N,N,0,N,00,N
20241118,100304,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4565,5,2,0.11,8416665,1866,10.02,4465,4650,4465,5920,3195,4560,4510.54,1.75,0,391,4860,4710,4575,4425,4290,4702,4417,55,1360,500,3190,5,1,11000000,502,-10.21,0.64,12,0.02,-447.00,7150.00,7980,20240325,-42.79,4440,20241115,2.82,7980,-42.79,20240325,4440,2.82,20241115,7980,-42.79,20240325,4440,2.82,20241115,1.00,N,014570,500,55 억,,192054,N,N,0,N,00,N
20241118,090301,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4465,-95,5,-2.08,3321960,744,4.00,4465,4465,4465,5920,3195,4560,4465.00,1.75,0,225,4860,4710,4575,4425,4290,4702,4417,55,1360,500,3190,5,1,11000000,491,-9.99,0.62,12,0.01,-447.00,7150.00,7980,20240325,-44.05,4440,20241115,0.56,7980,-44.05,20240325,4440,0.56,20241115,7980,-44.05,20240325,4440,0.56,20241115,1.00,N,014570,500,55 억,,192054,N,N,0,N,00,N
20241115,160309,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,4560,-50,5,-1.08,84113595,18622,178.17,4560,4725,4440,5990,3230,4610,4516.89,1.75,0,-200,4736,4672,4616,4552,4496,4645,4525,55,1380,500,3220,5,1,11000000,502,-10.20,0.64,12,0.17,-447.00,7150.00,7980,20240325,-42.86,4440,20241115,2.70,7980,-42.86,20240325,4440,2.70,20241115,7980,-42.86,20240325,4440,2.70,20241115,1.04,N,014570,500,55 억,,192079,N,N,0,N,00,N
20241115,150315,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,4560,-50,5,-1.08,79739385,17663,168.99,4560,4725,4440,5990,3230,4610,4514.49,1.75,0,-707,4736,4672,4616,4552,4496,4645,4525,55,1380,500,3220,5,1,11000000,502,-10.20,0.64,12,0.16,-447.00,7150.00,7980,20240325,-42.86,4440,20241115,2.70,7980,-42.86,20240325,4440,2.70,20241115,7980,-42.86,20240325,4440,2.70,20241115,1.04,N,014570,500,55 억,,192079,N,N,0,N,00,N
20241115,140313,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,4550,-60,5,-1.30,77192635,17105,163.65,4560,4725,4440,5990,3230,4610,4512.87,1.75,0,-779,4736,4672,4616,4552,4496,4645,4525,55,1380,500,3220,5,1,11000000,501,-10.18,0.64,12,0.16,-447.00,7150.00,7980,20240325,-42.98,4440,20241115,2.48,7980,-42.98,20240325,4440,2.48,20241115,7980,-42.98,20240325,4440,2.48,20241115,1.04,N,014570,500,55 억,,192079,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 160301 57 100.00 KOSDAQ 제약 N N N N N 4595 35 2 0.77 17824110 3913 21.01 4465 4650 4465 5920 3195 4560 4555.10 1.75 0 39 4860 4710 4575 4425 4290 4702 4417 55 1360 500 3190 5 1 11000000 505 -10.28 0.64 12 0.04 -447.00 7150.00 7980 20240325 -42.42 4440 20241115 3.49 7980 -42.42 20240325 4440 3.49 20241115 7980 -42.42 20240325 4440 3.49 20241115 1.00 N 014570 500 55 억 192054 N N 0 N 00 N
3 20241118 150303 57 100.00 KOSDAQ 제약 N N N N N 4585 25 2 0.55 16874025 3706 19.90 4465 4650 4465 5920 3195 4560 4553.16 1.75 0 72 4860 4710 4575 4425 4290 4702 4417 55 1360 500 3190 5 1 11000000 504 -10.26 0.64 12 0.03 -447.00 7150.00 7980 20240325 -42.54 4440 20241115 3.27 7980 -42.54 20240325 4440 3.27 20241115 7980 -42.54 20240325 4440 3.27 20241115 1.00 N 014570 500 55 억 192054 N N 0 N 00 N
4 20241118 140303 57 100.00 KOSDAQ 제약 N N N N N 4595 35 2 0.77 16310365 3583 19.24 4465 4650 4465 5920 3195 4560 4552.15 1.75 0 109 4860 4710 4575 4425 4290 4702 4417 55 1360 500 3190 5 1 11000000 505 -10.28 0.64 12 0.03 -447.00 7150.00 7980 20240325 -42.42 4440 20241115 3.49 7980 -42.42 20240325 4440 3.49 20241115 7980 -42.42 20240325 4440 3.49 20241115 1.00 N 014570 500 55 억 192054 N N 0 N 00 N
5 20241118 130302 57 100.00 KOSDAQ 제약 N N N N N 4600 40 2 0.88 14736875 3240 17.40 4465 4650 4465 5920 3195 4560 4548.42 1.75 0 116 4860 4710 4575 4425 4290 4702 4417 55 1360 500 3190 5 1 11000000 506 -10.29 0.64 12 0.03 -447.00 7150.00 7980 20240325 -42.36 4440 20241115 3.60 7980 -42.36 20240325 4440 3.60 20241115 7980 -42.36 20240325 4440 3.60 20241115 1.00 N 014570 500 55 억 192054 N N 0 N 00 N
6 20241118 120304 57 100.00 KOSDAQ 제약 N N N N N 4600 40 2 0.88 12784970 2816 15.12 4465 4650 4465 5920 3195 4560 4540.12 1.75 0 338 4860 4710 4575 4425 4290 4702 4417 55 1360 500 3190 5 1 11000000 506 -10.29 0.64 12 0.03 -447.00 7150.00 7980 20240325 -42.36 4440 20241115 3.60 7980 -42.36 20240325 4440 3.60 20241115 7980 -42.36 20240325 4440 3.60 20241115 1.00 N 014570 500 55 억 192054 N N 0 N 00 N
7 20241118 110303 57 100.00 KOSDAQ 제약 N N N N N 4630 70 2 1.54 11359760 2506 13.46 4465 4650 4465 5920 3195 4560 4533.02 1.75 0 368 4860 4710 4575 4425 4290 4702 4417 55 1360 500 3190 5 1 11000000 509 -10.36 0.65 12 0.02 -447.00 7150.00 7980 20240325 -41.98 4440 20241115 4.28 7980 -41.98 20240325 4440 4.28 20241115 7980 -41.98 20240325 4440 4.28 20241115 1.00 N 014570 500 55 억 192054 N N 0 N 00 N
8 20241118 100304 57 100.00 KOSDAQ 제약 N N N N N 4565 5 2 0.11 8416665 1866 10.02 4465 4650 4465 5920 3195 4560 4510.54 1.75 0 391 4860 4710 4575 4425 4290 4702 4417 55 1360 500 3190 5 1 11000000 502 -10.21 0.64 12 0.02 -447.00 7150.00 7980 20240325 -42.79 4440 20241115 2.82 7980 -42.79 20240325 4440 2.82 20241115 7980 -42.79 20240325 4440 2.82 20241115 1.00 N 014570 500 55 억 192054 N N 0 N 00 N
9 20241118 090301 57 100.00 KOSDAQ 제약 N N N N N 4465 -95 5 -2.08 3321960 744 4.00 4465 4465 4465 5920 3195 4560 4465.00 1.75 0 225 4860 4710 4575 4425 4290 4702 4417 55 1360 500 3190 5 1 11000000 491 -9.99 0.62 12 0.01 -447.00 7150.00 7980 20240325 -44.05 4440 20241115 0.56 7980 -44.05 20240325 4440 0.56 20241115 7980 -44.05 20240325 4440 0.56 20241115 1.00 N 014570 500 55 억 192054 N N 0 N 00 N
10 20241115 160309 57 100.00 KOSDAQ 신저가 제약 N N N N N 4560 -50 5 -1.08 84113595 18622 178.17 4560 4725 4440 5990 3230 4610 4516.89 1.75 0 -200 4736 4672 4616 4552 4496 4645 4525 55 1380 500 3220 5 1 11000000 502 -10.20 0.64 12 0.17 -447.00 7150.00 7980 20240325 -42.86 4440 20241115 2.70 7980 -42.86 20240325 4440 2.70 20241115 7980 -42.86 20240325 4440 2.70 20241115 1.04 N 014570 500 55 억 192079 N N 0 N 00 N
11 20241115 150315 57 100.00 KOSDAQ 신저가 제약 N N N N N 4560 -50 5 -1.08 79739385 17663 168.99 4560 4725 4440 5990 3230 4610 4514.49 1.75 0 -707 4736 4672 4616 4552 4496 4645 4525 55 1380 500 3220 5 1 11000000 502 -10.20 0.64 12 0.16 -447.00 7150.00 7980 20240325 -42.86 4440 20241115 2.70 7980 -42.86 20240325 4440 2.70 20241115 7980 -42.86 20240325 4440 2.70 20241115 1.04 N 014570 500 55 억 192079 N N 0 N 00 N
12 20241115 140313 57 100.00 KOSDAQ 신저가 제약 N N N N N 4550 -60 5 -1.30 77192635 17105 163.65 4560 4725 4440 5990 3230 4610 4512.87 1.75 0 -779 4736 4672 4616 4552 4496 4645 4525 55 1380 500 3220 5 1 11000000 501 -10.18 0.64 12 0.16 -447.00 7150.00 7980 20240325 -42.98 4440 20241115 2.48 7980 -42.98 20240325 4440 2.48 20241115 7980 -42.98 20240325 4440 2.48 20241115 1.04 N 014570 500 55 억 192079 N N 0 N 00 N