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
048530/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
20241118,160457,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5490,100,2,1.86,404366570,73769,48.30,5390,5580,5290,7000,3780,5390,5481.49,3.60,0,-5356,5716,5552,5386,5222,5056,5470,5140,171,1610,500,3980,10,1,34150762,1875,-19.33,1.74,12,0.22,-284.00,3154.00,10380,20231206,-47.11,5220,20241115,5.17,9300,-40.97,20240103,5220,5.17,20241115,10380,-47.11,20231206,5220,5.17,20241115,3.05,N,048530,500,170 억,,1230742,N,N,8,N,00,N
20241118,150501,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5480,90,2,1.67,390101970,71168,46.59,5390,5580,5290,7000,3780,5390,5481.42,3.60,0,-5048,5716,5552,5386,5222,5056,5470,5140,171,1610,500,3980,10,1,34150762,1871,-19.30,1.74,12,0.21,-284.00,3154.00,10380,20231206,-47.21,5220,20241115,4.98,9300,-41.08,20240103,5220,4.98,20241115,10380,-47.21,20231206,5220,4.98,20241115,3.05,N,048530,500,170 억,,1230742,N,N,0,N,00,N
20241118,140502,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5500,110,2,2.04,360740790,65787,43.07,5390,5580,5290,7000,3780,5390,5483.47,3.60,0,-5451,5716,5552,5386,5222,5056,5470,5140,171,1610,500,3980,10,1,34150762,1878,-19.37,1.74,12,0.19,-284.00,3154.00,10380,20231206,-47.01,5220,20241115,5.36,9300,-40.86,20240103,5220,5.36,20241115,10380,-47.01,20231206,5220,5.36,20241115,3.05,N,048530,500,170 억,,1230742,N,N,0,N,00,N
20241118,130459,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5500,110,2,2.04,350809100,63975,41.89,5390,5580,5290,7000,3780,5390,5483.53,3.60,0,-5738,5716,5552,5386,5222,5056,5470,5140,171,1610,500,3980,10,1,34150762,1878,-19.37,1.74,12,0.19,-284.00,3154.00,10380,20231206,-47.01,5220,20241115,5.36,9300,-40.86,20240103,5220,5.36,20241115,10380,-47.01,20231206,5220,5.36,20241115,3.05,N,048530,500,170 억,,1230742,N,N,0,N,00,N
20241118,120503,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5530,140,2,2.60,295454730,53903,35.29,5390,5580,5290,7000,3780,5390,5481.23,3.60,0,-8743,5716,5552,5386,5222,5056,5470,5140,171,1610,500,3980,10,1,34150762,1889,-19.47,1.75,12,0.16,-284.00,3154.00,10380,20231206,-46.72,5220,20241115,5.94,9300,-40.54,20240103,5220,5.94,20241115,10380,-46.72,20231206,5220,5.94,20241115,3.05,N,048530,500,170 억,,1230742,N,N,0,N,00,N
20241118,110501,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5490,100,2,1.86,191906420,35239,23.07,5390,5560,5290,7000,3780,5390,5445.85,3.60,0,-2520,5716,5552,5386,5222,5056,5470,5140,171,1610,500,3980,10,1,34150762,1875,-19.33,1.74,12,0.10,-284.00,3154.00,10380,20231206,-47.11,5220,20241115,5.17,9300,-40.97,20240103,5220,5.17,20241115,10380,-47.11,20231206,5220,5.17,20241115,3.05,N,048530,500,170 억,,1230742,N,N,0,N,00,N
20241118,100458,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5460,70,2,1.30,100315260,18581,12.17,5390,5470,5290,7000,3780,5390,5398.81,3.60,0,-1851,5716,5552,5386,5222,5056,5470,5140,171,1610,500,3980,10,1,34150762,1865,-19.23,1.73,12,0.05,-284.00,3154.00,10380,20231206,-47.40,5220,20241115,4.60,9300,-41.29,20240103,5220,4.60,20241115,10380,-47.40,20231206,5220,4.60,20241115,3.05,N,048530,500,170 억,,1230742,N,N,0,N,00,N
20241118,090455,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5370,-20,5,-0.37,17659700,3279,2.15,5390,5440,5370,7000,3780,5390,5385.70,3.60,0,-1677,5716,5552,5386,5222,5056,5470,5140,171,1610,500,3980,10,1,34150762,1834,-18.91,1.70,12,0.01,-284.00,3154.00,10380,20231206,-48.27,5220,20241115,2.87,9300,-42.26,20240103,5220,2.87,20241115,10380,-48.27,20231206,5220,2.87,20241115,3.05,N,048530,500,170 억,,1230742,N,N,0,N,00,N
20241115,160511,55,40.00,KOSDAQ,신저가,제약,N,N,N,Y,40,N,5390,-60,5,-1.10,809972590,152551,129.54,5410,5550,5220,7080,3820,5450,5309.51,3.67,0,-22780,5903,5676,5543,5316,5183,5610,5250,171,1630,500,4030,10,1,34150762,1841,-18.98,1.71,12,0.45,-284.00,3154.00,10380,20231206,-48.07,5220,20241115,3.26,9300,-42.04,20240103,5220,3.26,20241115,10380,-48.07,20231206,5220,3.26,20241115,2.98,N,048530,500,170 억,,1253841,N,N,0,N,00,N
20241115,150522,55,40.00,KOSDAQ,신저가,제약,N,N,N,Y,40,N,5340,-110,5,-2.02,737783910,139057,118.08,5410,5550,5220,7080,3820,5450,5305.62,3.67,0,-18283,5903,5676,5543,5316,5183,5610,5250,171,1630,500,4030,10,1,34150762,1824,-18.80,1.69,12,0.41,-284.00,3154.00,10380,20231206,-48.55,5220,20241115,2.30,9300,-42.58,20240103,5220,2.30,20241115,10380,-48.55,20231206,5220,2.30,20241115,2.98,N,048530,500,170 억,,1253841,N,N,0,N,00,N
20241115,140518,55,40.00,KOSDAQ,신저가,제약,N,N,N,Y,40,N,5320,-130,5,-2.39,584150960,110123,93.51,5410,5550,5220,7080,3820,5450,5304.53,3.67,0,-16330,5903,5676,5543,5316,5183,5610,5250,171,1630,500,4030,10,1,34150762,1817,-18.73,1.69,12,0.32,-284.00,3154.00,10380,20231206,-48.75,5220,20241115,1.92,9300,-42.80,20240103,5220,1.92,20241115,10380,-48.75,20231206,5220,1.92,20241115,2.98,N,048530,500,170 억,,1253841,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 160457 55 40.00 KOSDAQ 제약 N N N Y 40 N 5490 100 2 1.86 404366570 73769 48.30 5390 5580 5290 7000 3780 5390 5481.49 3.60 0 -5356 5716 5552 5386 5222 5056 5470 5140 171 1610 500 3980 10 1 34150762 1875 -19.33 1.74 12 0.22 -284.00 3154.00 10380 20231206 -47.11 5220 20241115 5.17 9300 -40.97 20240103 5220 5.17 20241115 10380 -47.11 20231206 5220 5.17 20241115 3.05 N 048530 500 170 억 1230742 N N 8 N 00 N
3 20241118 150501 55 40.00 KOSDAQ 제약 N N N Y 40 N 5480 90 2 1.67 390101970 71168 46.59 5390 5580 5290 7000 3780 5390 5481.42 3.60 0 -5048 5716 5552 5386 5222 5056 5470 5140 171 1610 500 3980 10 1 34150762 1871 -19.30 1.74 12 0.21 -284.00 3154.00 10380 20231206 -47.21 5220 20241115 4.98 9300 -41.08 20240103 5220 4.98 20241115 10380 -47.21 20231206 5220 4.98 20241115 3.05 N 048530 500 170 억 1230742 N N 0 N 00 N
4 20241118 140502 55 40.00 KOSDAQ 제약 N N N Y 40 N 5500 110 2 2.04 360740790 65787 43.07 5390 5580 5290 7000 3780 5390 5483.47 3.60 0 -5451 5716 5552 5386 5222 5056 5470 5140 171 1610 500 3980 10 1 34150762 1878 -19.37 1.74 12 0.19 -284.00 3154.00 10380 20231206 -47.01 5220 20241115 5.36 9300 -40.86 20240103 5220 5.36 20241115 10380 -47.01 20231206 5220 5.36 20241115 3.05 N 048530 500 170 억 1230742 N N 0 N 00 N
5 20241118 130459 55 40.00 KOSDAQ 제약 N N N Y 40 N 5500 110 2 2.04 350809100 63975 41.89 5390 5580 5290 7000 3780 5390 5483.53 3.60 0 -5738 5716 5552 5386 5222 5056 5470 5140 171 1610 500 3980 10 1 34150762 1878 -19.37 1.74 12 0.19 -284.00 3154.00 10380 20231206 -47.01 5220 20241115 5.36 9300 -40.86 20240103 5220 5.36 20241115 10380 -47.01 20231206 5220 5.36 20241115 3.05 N 048530 500 170 억 1230742 N N 0 N 00 N
6 20241118 120503 55 40.00 KOSDAQ 제약 N N N Y 40 N 5530 140 2 2.60 295454730 53903 35.29 5390 5580 5290 7000 3780 5390 5481.23 3.60 0 -8743 5716 5552 5386 5222 5056 5470 5140 171 1610 500 3980 10 1 34150762 1889 -19.47 1.75 12 0.16 -284.00 3154.00 10380 20231206 -46.72 5220 20241115 5.94 9300 -40.54 20240103 5220 5.94 20241115 10380 -46.72 20231206 5220 5.94 20241115 3.05 N 048530 500 170 억 1230742 N N 0 N 00 N
7 20241118 110501 55 40.00 KOSDAQ 제약 N N N Y 40 N 5490 100 2 1.86 191906420 35239 23.07 5390 5560 5290 7000 3780 5390 5445.85 3.60 0 -2520 5716 5552 5386 5222 5056 5470 5140 171 1610 500 3980 10 1 34150762 1875 -19.33 1.74 12 0.10 -284.00 3154.00 10380 20231206 -47.11 5220 20241115 5.17 9300 -40.97 20240103 5220 5.17 20241115 10380 -47.11 20231206 5220 5.17 20241115 3.05 N 048530 500 170 억 1230742 N N 0 N 00 N
8 20241118 100458 55 40.00 KOSDAQ 제약 N N N Y 40 N 5460 70 2 1.30 100315260 18581 12.17 5390 5470 5290 7000 3780 5390 5398.81 3.60 0 -1851 5716 5552 5386 5222 5056 5470 5140 171 1610 500 3980 10 1 34150762 1865 -19.23 1.73 12 0.05 -284.00 3154.00 10380 20231206 -47.40 5220 20241115 4.60 9300 -41.29 20240103 5220 4.60 20241115 10380 -47.40 20231206 5220 4.60 20241115 3.05 N 048530 500 170 억 1230742 N N 0 N 00 N
9 20241118 090455 55 40.00 KOSDAQ 제약 N N N Y 40 N 5370 -20 5 -0.37 17659700 3279 2.15 5390 5440 5370 7000 3780 5390 5385.70 3.60 0 -1677 5716 5552 5386 5222 5056 5470 5140 171 1610 500 3980 10 1 34150762 1834 -18.91 1.70 12 0.01 -284.00 3154.00 10380 20231206 -48.27 5220 20241115 2.87 9300 -42.26 20240103 5220 2.87 20241115 10380 -48.27 20231206 5220 2.87 20241115 3.05 N 048530 500 170 억 1230742 N N 0 N 00 N
10 20241115 160511 55 40.00 KOSDAQ 신저가 제약 N N N Y 40 N 5390 -60 5 -1.10 809972590 152551 129.54 5410 5550 5220 7080 3820 5450 5309.51 3.67 0 -22780 5903 5676 5543 5316 5183 5610 5250 171 1630 500 4030 10 1 34150762 1841 -18.98 1.71 12 0.45 -284.00 3154.00 10380 20231206 -48.07 5220 20241115 3.26 9300 -42.04 20240103 5220 3.26 20241115 10380 -48.07 20231206 5220 3.26 20241115 2.98 N 048530 500 170 억 1253841 N N 0 N 00 N
11 20241115 150522 55 40.00 KOSDAQ 신저가 제약 N N N Y 40 N 5340 -110 5 -2.02 737783910 139057 118.08 5410 5550 5220 7080 3820 5450 5305.62 3.67 0 -18283 5903 5676 5543 5316 5183 5610 5250 171 1630 500 4030 10 1 34150762 1824 -18.80 1.69 12 0.41 -284.00 3154.00 10380 20231206 -48.55 5220 20241115 2.30 9300 -42.58 20240103 5220 2.30 20241115 10380 -48.55 20231206 5220 2.30 20241115 2.98 N 048530 500 170 억 1253841 N N 0 N 00 N
12 20241115 140518 55 40.00 KOSDAQ 신저가 제약 N N N Y 40 N 5320 -130 5 -2.39 584150960 110123 93.51 5410 5550 5220 7080 3820 5450 5304.53 3.67 0 -16330 5903 5676 5543 5316 5183 5610 5250 171 1630 500 4030 10 1 34150762 1817 -18.73 1.69 12 0.32 -284.00 3154.00 10380 20231206 -48.75 5220 20241115 1.92 9300 -42.80 20240103 5220 1.92 20241115 10380 -48.75 20231206 5220 1.92 20241115 2.98 N 048530 500 170 억 1253841 N N 0 N 00 N