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
018680/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
20241118,160319,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3490,70,2,2.05,75007710,21551,50.99,3650,3650,3375,4445,2395,3420,3480.47,1.44,0,-1165,3613,3516,3398,3301,3183,3565,3350,58,1025,500,2050,5,1,11659319,407,11.56,1.06,12,0.18,302.00,3308.00,6350,20240809,-45.04,3130,20240625,11.50,6350,-45.04,20240809,3130,11.50,20240625,6350,-45.04,20240809,3130,11.50,20240625,0.12,N,018680,500,58 억,,168428,N,N,0,N,00,N
20241118,150321,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3475,55,2,1.61,71682895,20597,48.74,3650,3650,3375,4445,2395,3420,3480.26,1.44,0,-1094,3613,3516,3398,3301,3183,3565,3350,58,1025,500,2050,5,1,11659319,405,11.51,1.05,12,0.18,302.00,3308.00,6350,20240809,-45.28,3130,20240625,11.02,6350,-45.28,20240809,3130,11.02,20240625,6350,-45.28,20240809,3130,11.02,20240625,0.12,N,018680,500,58 억,,168428,N,N,0,N,00,N
20241118,140321,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3455,35,2,1.02,62814860,18037,42.68,3650,3650,3375,4445,2395,3420,3482.56,1.44,0,-568,3613,3516,3398,3301,3183,3565,3350,58,1025,500,2050,5,1,11659319,403,11.44,1.04,12,0.15,302.00,3308.00,6350,20240809,-45.59,3130,20240625,10.38,6350,-45.59,20240809,3130,10.38,20240625,6350,-45.59,20240809,3130,10.38,20240625,0.12,N,018680,500,58 억,,168428,N,N,0,N,00,N
20241118,130320,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3450,30,2,0.88,59719945,17149,40.58,3650,3650,3375,4445,2395,3420,3482.42,1.44,0,-594,3613,3516,3398,3301,3183,3565,3350,58,1025,500,2050,5,1,11659319,402,11.42,1.04,12,0.15,302.00,3308.00,6350,20240809,-45.67,3130,20240625,10.22,6350,-45.67,20240809,3130,10.22,20240625,6350,-45.67,20240809,3130,10.22,20240625,0.12,N,018680,500,58 억,,168428,N,N,0,N,00,N
20241118,120321,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3465,45,2,1.32,52576625,15069,35.66,3650,3650,3375,4445,2395,3420,3489.06,1.44,0,-1041,3613,3516,3398,3301,3183,3565,3350,58,1025,500,2050,5,1,11659319,404,11.47,1.05,12,0.13,302.00,3308.00,6350,20240809,-45.43,3130,20240625,10.70,6350,-45.43,20240809,3130,10.70,20240625,6350,-45.43,20240809,3130,10.70,20240625,0.12,N,018680,500,58 억,,168428,N,N,0,N,00,N
20241118,110321,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3495,75,2,2.19,37220555,10649,25.20,3650,3650,3375,4445,2395,3420,3495.22,1.44,0,-478,3613,3516,3398,3301,3183,3565,3350,58,1025,500,2050,5,1,11659319,407,11.57,1.06,12,0.09,302.00,3308.00,6350,20240809,-44.96,3130,20240625,11.66,6350,-44.96,20240809,3130,11.66,20240625,6350,-44.96,20240809,3130,11.66,20240625,0.12,N,018680,500,58 억,,168428,N,N,0,N,00,N
20241118,100322,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3470,50,2,1.46,28497780,8137,19.25,3650,3650,3375,4445,2395,3420,3502.25,1.44,0,-1596,3613,3516,3398,3301,3183,3565,3350,58,1025,500,2050,5,1,11659319,405,11.49,1.05,12,0.07,302.00,3308.00,6350,20240809,-45.35,3130,20240625,10.86,6350,-45.35,20240809,3130,10.86,20240625,6350,-45.35,20240809,3130,10.86,20240625,0.12,N,018680,500,58 억,,168428,N,N,0,N,00,N
20241118,090317,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3520,100,2,2.92,11204740,3133,7.41,3650,3650,3460,4445,2395,3420,3576.36,1.44,0,-759,3613,3516,3398,3301,3183,3565,3350,58,1025,500,2050,5,1,11659319,410,11.66,1.06,12,0.03,302.00,3308.00,6350,20240809,-44.57,3130,20240625,12.46,6350,-44.57,20240809,3130,12.46,20240625,6350,-44.57,20240809,3130,12.46,20240625,0.12,N,018680,500,58 억,,168428,N,N,0,N,00,N
20241115,160327,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3420,25,2,0.74,141311715,42132,99.19,3400,3495,3280,4410,2380,3395,3354.02,1.35,0,10819,3661,3527,3461,3327,3261,3495,3295,58,1015,500,2030,5,1,11659319,399,11.32,1.03,12,0.36,302.00,3308.00,6350,20240809,-46.14,3130,20240625,9.27,6350,-46.14,20240809,3130,9.27,20240625,6350,-46.14,20240809,3130,9.27,20240625,0.12,N,018680,500,58 억,,157209,N,N,0,N,00,N
20241115,150334,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3435,40,2,1.18,134463130,40136,94.49,3400,3495,3280,4410,2380,3395,3350.19,1.35,0,10857,3661,3527,3461,3327,3261,3495,3295,58,1015,500,2030,5,1,11659319,400,11.37,1.04,12,0.34,302.00,3308.00,6350,20240809,-45.91,3130,20240625,9.74,6350,-45.91,20240809,3130,9.74,20240625,6350,-45.91,20240809,3130,9.74,20240625,0.12,N,018680,500,58 억,,157209,N,N,0,N,00,N
20241115,140332,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3400,5,2,0.15,127048170,37964,89.38,3400,3495,3280,4410,2380,3395,3346.54,1.35,0,10049,3661,3527,3461,3327,3261,3495,3295,58,1015,500,2030,5,1,11659319,396,11.26,1.03,12,0.33,302.00,3308.00,6350,20240809,-46.46,3130,20240625,8.63,6350,-46.46,20240809,3130,8.63,20240625,6350,-46.46,20240809,3130,8.63,20240625,0.12,N,018680,500,58 억,,157209,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 160319 57 100.00 KOSDAQ 제약 N N N N N 3490 70 2 2.05 75007710 21551 50.99 3650 3650 3375 4445 2395 3420 3480.47 1.44 0 -1165 3613 3516 3398 3301 3183 3565 3350 58 1025 500 2050 5 1 11659319 407 11.56 1.06 12 0.18 302.00 3308.00 6350 20240809 -45.04 3130 20240625 11.50 6350 -45.04 20240809 3130 11.50 20240625 6350 -45.04 20240809 3130 11.50 20240625 0.12 N 018680 500 58 억 168428 N N 0 N 00 N
3 20241118 150321 57 100.00 KOSDAQ 제약 N N N N N 3475 55 2 1.61 71682895 20597 48.74 3650 3650 3375 4445 2395 3420 3480.26 1.44 0 -1094 3613 3516 3398 3301 3183 3565 3350 58 1025 500 2050 5 1 11659319 405 11.51 1.05 12 0.18 302.00 3308.00 6350 20240809 -45.28 3130 20240625 11.02 6350 -45.28 20240809 3130 11.02 20240625 6350 -45.28 20240809 3130 11.02 20240625 0.12 N 018680 500 58 억 168428 N N 0 N 00 N
4 20241118 140321 57 100.00 KOSDAQ 제약 N N N N N 3455 35 2 1.02 62814860 18037 42.68 3650 3650 3375 4445 2395 3420 3482.56 1.44 0 -568 3613 3516 3398 3301 3183 3565 3350 58 1025 500 2050 5 1 11659319 403 11.44 1.04 12 0.15 302.00 3308.00 6350 20240809 -45.59 3130 20240625 10.38 6350 -45.59 20240809 3130 10.38 20240625 6350 -45.59 20240809 3130 10.38 20240625 0.12 N 018680 500 58 억 168428 N N 0 N 00 N
5 20241118 130320 57 100.00 KOSDAQ 제약 N N N N N 3450 30 2 0.88 59719945 17149 40.58 3650 3650 3375 4445 2395 3420 3482.42 1.44 0 -594 3613 3516 3398 3301 3183 3565 3350 58 1025 500 2050 5 1 11659319 402 11.42 1.04 12 0.15 302.00 3308.00 6350 20240809 -45.67 3130 20240625 10.22 6350 -45.67 20240809 3130 10.22 20240625 6350 -45.67 20240809 3130 10.22 20240625 0.12 N 018680 500 58 억 168428 N N 0 N 00 N
6 20241118 120321 57 100.00 KOSDAQ 제약 N N N N N 3465 45 2 1.32 52576625 15069 35.66 3650 3650 3375 4445 2395 3420 3489.06 1.44 0 -1041 3613 3516 3398 3301 3183 3565 3350 58 1025 500 2050 5 1 11659319 404 11.47 1.05 12 0.13 302.00 3308.00 6350 20240809 -45.43 3130 20240625 10.70 6350 -45.43 20240809 3130 10.70 20240625 6350 -45.43 20240809 3130 10.70 20240625 0.12 N 018680 500 58 억 168428 N N 0 N 00 N
7 20241118 110321 57 100.00 KOSDAQ 제약 N N N N N 3495 75 2 2.19 37220555 10649 25.20 3650 3650 3375 4445 2395 3420 3495.22 1.44 0 -478 3613 3516 3398 3301 3183 3565 3350 58 1025 500 2050 5 1 11659319 407 11.57 1.06 12 0.09 302.00 3308.00 6350 20240809 -44.96 3130 20240625 11.66 6350 -44.96 20240809 3130 11.66 20240625 6350 -44.96 20240809 3130 11.66 20240625 0.12 N 018680 500 58 억 168428 N N 0 N 00 N
8 20241118 100322 57 100.00 KOSDAQ 제약 N N N N N 3470 50 2 1.46 28497780 8137 19.25 3650 3650 3375 4445 2395 3420 3502.25 1.44 0 -1596 3613 3516 3398 3301 3183 3565 3350 58 1025 500 2050 5 1 11659319 405 11.49 1.05 12 0.07 302.00 3308.00 6350 20240809 -45.35 3130 20240625 10.86 6350 -45.35 20240809 3130 10.86 20240625 6350 -45.35 20240809 3130 10.86 20240625 0.12 N 018680 500 58 억 168428 N N 0 N 00 N
9 20241118 090317 57 100.00 KOSDAQ 제약 N N N N N 3520 100 2 2.92 11204740 3133 7.41 3650 3650 3460 4445 2395 3420 3576.36 1.44 0 -759 3613 3516 3398 3301 3183 3565 3350 58 1025 500 2050 5 1 11659319 410 11.66 1.06 12 0.03 302.00 3308.00 6350 20240809 -44.57 3130 20240625 12.46 6350 -44.57 20240809 3130 12.46 20240625 6350 -44.57 20240809 3130 12.46 20240625 0.12 N 018680 500 58 억 168428 N N 0 N 00 N
10 20241115 160327 57 100.00 KOSDAQ 제약 N N N N N 3420 25 2 0.74 141311715 42132 99.19 3400 3495 3280 4410 2380 3395 3354.02 1.35 0 10819 3661 3527 3461 3327 3261 3495 3295 58 1015 500 2030 5 1 11659319 399 11.32 1.03 12 0.36 302.00 3308.00 6350 20240809 -46.14 3130 20240625 9.27 6350 -46.14 20240809 3130 9.27 20240625 6350 -46.14 20240809 3130 9.27 20240625 0.12 N 018680 500 58 억 157209 N N 0 N 00 N
11 20241115 150334 57 100.00 KOSDAQ 제약 N N N N N 3435 40 2 1.18 134463130 40136 94.49 3400 3495 3280 4410 2380 3395 3350.19 1.35 0 10857 3661 3527 3461 3327 3261 3495 3295 58 1015 500 2030 5 1 11659319 400 11.37 1.04 12 0.34 302.00 3308.00 6350 20240809 -45.91 3130 20240625 9.74 6350 -45.91 20240809 3130 9.74 20240625 6350 -45.91 20240809 3130 9.74 20240625 0.12 N 018680 500 58 억 157209 N N 0 N 00 N
12 20241115 140332 57 100.00 KOSDAQ 제약 N N N N N 3400 5 2 0.15 127048170 37964 89.38 3400 3495 3280 4410 2380 3395 3346.54 1.35 0 10049 3661 3527 3461 3327 3261 3495 3295 58 1015 500 2030 5 1 11659319 396 11.26 1.03 12 0.33 302.00 3308.00 6350 20240809 -46.46 3130 20240625 8.63 6350 -46.46 20240809 3130 8.63 20240625 6350 -46.46 20240809 3130 8.63 20240625 0.12 N 018680 500 58 억 157209 N N 0 N 00 N