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
067290/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
20241118,160552,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1409,58,2,4.29,382510116,275841,112.25,1353,1414,1337,1756,946,1351,1386.63,0.69,0,23646,1408,1379,1330,1301,1252,1394,1316,254,405,500,940,1,1,50841502,716,-1.92,4.07,12,0.54,-735.00,346.00,2544,20231207,-44.61,1281,20241115,9.99,2500,-43.64,20240103,1281,9.99,20241115,2670,-47.23,20231207,1281,9.99,20241115,0.18,N,067290,500,254 억,,349259,N,N,0,N,00,N
20241118,150557,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1400,49,2,3.63,367180208,264922,107.81,1353,1414,1337,1756,946,1351,1385.99,0.69,0,24241,1408,1379,1330,1301,1252,1394,1316,254,405,500,940,1,1,50841502,712,-1.90,4.05,12,0.52,-735.00,346.00,2544,20231207,-44.97,1281,20241115,9.29,2500,-44.00,20240103,1281,9.29,20241115,2670,-47.57,20231207,1281,9.29,20241115,0.18,N,067290,500,254 억,,349259,N,N,0,N,00,N
20241118,140558,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1400,49,2,3.63,333038436,240453,97.85,1353,1414,1337,1756,946,1351,1385.05,0.69,0,38895,1408,1379,1330,1301,1252,1394,1316,254,405,500,940,1,1,50841502,712,-1.90,4.05,12,0.47,-735.00,346.00,2544,20231207,-44.97,1281,20241115,9.29,2500,-44.00,20240103,1281,9.29,20241115,2670,-47.57,20231207,1281,9.29,20241115,0.18,N,067290,500,254 억,,349259,N,N,0,N,00,N
20241118,130557,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1397,46,2,3.40,309812677,223839,91.09,1353,1414,1337,1756,946,1351,1384.09,0.69,0,44261,1408,1379,1330,1301,1252,1394,1316,254,405,500,940,1,1,50841502,710,-1.90,4.04,12,0.44,-735.00,346.00,2544,20231207,-45.09,1281,20241115,9.06,2500,-44.12,20240103,1281,9.06,20241115,2670,-47.68,20231207,1281,9.06,20241115,0.18,N,067290,500,254 억,,349259,N,N,0,N,00,N
20241118,120559,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1405,54,2,4.00,279547118,202312,82.33,1353,1411,1337,1756,946,1351,1381.76,0.69,0,47253,1408,1379,1330,1301,1252,1394,1316,254,405,500,940,1,1,50841502,714,-1.91,4.06,12,0.40,-735.00,346.00,2544,20231207,-44.77,1281,20241115,9.68,2500,-43.80,20240103,1281,9.68,20241115,2670,-47.38,20231207,1281,9.68,20241115,0.18,N,067290,500,254 억,,349259,N,N,0,N,00,N
20241118,110557,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1392,41,2,3.03,160950721,117229,47.71,1353,1395,1337,1756,946,1351,1372.96,0.69,0,-14055,1408,1379,1330,1301,1252,1394,1316,254,405,500,940,1,1,50841502,708,-1.89,4.02,12,0.23,-735.00,346.00,2544,20231207,-45.28,1281,20241115,8.67,2500,-44.32,20240103,1281,8.67,20241115,2670,-47.87,20231207,1281,8.67,20241115,0.18,N,067290,500,254 억,,349259,N,N,0,N,00,N
20241118,100553,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1385,34,2,2.52,83941895,61639,25.08,1353,1385,1337,1756,946,1351,1361.83,0.69,0,-2568,1408,1379,1330,1301,1252,1394,1316,254,405,500,940,1,1,50841502,704,-1.88,4.00,12,0.12,-735.00,346.00,2544,20231207,-45.56,1281,20241115,8.12,2500,-44.60,20240103,1281,8.12,20241115,2670,-48.13,20231207,1281,8.12,20241115,0.18,N,067290,500,254 억,,349259,N,N,0,N,00,N
20241118,090552,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1355,4,2,0.30,33925596,25115,10.22,1353,1360,1337,1756,946,1351,1350.81,0.69,0,-2491,1408,1379,1330,1301,1252,1394,1316,254,405,500,940,1,1,50841502,689,-1.84,3.92,12,0.05,-735.00,346.00,2544,20231207,-46.74,1281,20241115,5.78,2500,-45.80,20240103,1281,5.78,20241115,2670,-49.25,20231207,1281,5.78,20241115,0.18,N,067290,500,254 억,,349259,N,N,0,N,00,N
20241115,160610,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1351,33,2,2.50,316404954,239502,108.99,1318,1359,1281,1713,923,1318,1321.06,0.68,0,5420,1396,1356,1328,1288,1260,1343,1275,254,395,500,920,1,1,50841502,687,-1.84,3.90,12,0.47,-735.00,346.00,2544,20231207,-46.89,1281,20241115,5.46,2500,-45.96,20240103,1281,5.46,20241115,2670,-49.40,20231207,1281,5.46,20241115,0.18,N,067290,500,254 억,,346491,N,N,0,N,00,N
20241115,150625,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1352,34,2,2.58,294039475,222956,101.46,1318,1359,1281,1713,923,1318,1318.82,0.68,0,3616,1396,1356,1328,1288,1260,1343,1275,254,395,500,920,1,1,50841502,687,-1.84,3.91,12,0.44,-735.00,346.00,2544,20231207,-46.86,1281,20241115,5.54,2500,-45.92,20240103,1281,5.54,20241115,2670,-49.36,20231207,1281,5.54,20241115,0.18,N,067290,500,254 억,,346491,N,N,0,N,00,N
20241115,140619,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1349,31,2,2.35,267160293,203077,92.41,1318,1353,1281,1713,923,1318,1315.56,0.68,0,-3767,1396,1356,1328,1288,1260,1343,1275,254,395,500,920,1,1,50841502,686,-1.84,3.90,12,0.40,-735.00,346.00,2544,20231207,-46.97,1281,20241115,5.31,2500,-46.04,20240103,1281,5.31,20241115,2670,-49.48,20231207,1281,5.31,20241115,0.18,N,067290,500,254 억,,346491,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 160552 57 100.00 KOSDAQ 제약 N N N N N 1409 58 2 4.29 382510116 275841 112.25 1353 1414 1337 1756 946 1351 1386.63 0.69 0 23646 1408 1379 1330 1301 1252 1394 1316 254 405 500 940 1 1 50841502 716 -1.92 4.07 12 0.54 -735.00 346.00 2544 20231207 -44.61 1281 20241115 9.99 2500 -43.64 20240103 1281 9.99 20241115 2670 -47.23 20231207 1281 9.99 20241115 0.18 N 067290 500 254 억 349259 N N 0 N 00 N
3 20241118 150557 57 100.00 KOSDAQ 제약 N N N N N 1400 49 2 3.63 367180208 264922 107.81 1353 1414 1337 1756 946 1351 1385.99 0.69 0 24241 1408 1379 1330 1301 1252 1394 1316 254 405 500 940 1 1 50841502 712 -1.90 4.05 12 0.52 -735.00 346.00 2544 20231207 -44.97 1281 20241115 9.29 2500 -44.00 20240103 1281 9.29 20241115 2670 -47.57 20231207 1281 9.29 20241115 0.18 N 067290 500 254 억 349259 N N 0 N 00 N
4 20241118 140558 57 100.00 KOSDAQ 제약 N N N N N 1400 49 2 3.63 333038436 240453 97.85 1353 1414 1337 1756 946 1351 1385.05 0.69 0 38895 1408 1379 1330 1301 1252 1394 1316 254 405 500 940 1 1 50841502 712 -1.90 4.05 12 0.47 -735.00 346.00 2544 20231207 -44.97 1281 20241115 9.29 2500 -44.00 20240103 1281 9.29 20241115 2670 -47.57 20231207 1281 9.29 20241115 0.18 N 067290 500 254 억 349259 N N 0 N 00 N
5 20241118 130557 57 100.00 KOSDAQ 제약 N N N N N 1397 46 2 3.40 309812677 223839 91.09 1353 1414 1337 1756 946 1351 1384.09 0.69 0 44261 1408 1379 1330 1301 1252 1394 1316 254 405 500 940 1 1 50841502 710 -1.90 4.04 12 0.44 -735.00 346.00 2544 20231207 -45.09 1281 20241115 9.06 2500 -44.12 20240103 1281 9.06 20241115 2670 -47.68 20231207 1281 9.06 20241115 0.18 N 067290 500 254 억 349259 N N 0 N 00 N
6 20241118 120559 57 100.00 KOSDAQ 제약 N N N N N 1405 54 2 4.00 279547118 202312 82.33 1353 1411 1337 1756 946 1351 1381.76 0.69 0 47253 1408 1379 1330 1301 1252 1394 1316 254 405 500 940 1 1 50841502 714 -1.91 4.06 12 0.40 -735.00 346.00 2544 20231207 -44.77 1281 20241115 9.68 2500 -43.80 20240103 1281 9.68 20241115 2670 -47.38 20231207 1281 9.68 20241115 0.18 N 067290 500 254 억 349259 N N 0 N 00 N
7 20241118 110557 57 100.00 KOSDAQ 제약 N N N N N 1392 41 2 3.03 160950721 117229 47.71 1353 1395 1337 1756 946 1351 1372.96 0.69 0 -14055 1408 1379 1330 1301 1252 1394 1316 254 405 500 940 1 1 50841502 708 -1.89 4.02 12 0.23 -735.00 346.00 2544 20231207 -45.28 1281 20241115 8.67 2500 -44.32 20240103 1281 8.67 20241115 2670 -47.87 20231207 1281 8.67 20241115 0.18 N 067290 500 254 억 349259 N N 0 N 00 N
8 20241118 100553 57 100.00 KOSDAQ 제약 N N N N N 1385 34 2 2.52 83941895 61639 25.08 1353 1385 1337 1756 946 1351 1361.83 0.69 0 -2568 1408 1379 1330 1301 1252 1394 1316 254 405 500 940 1 1 50841502 704 -1.88 4.00 12 0.12 -735.00 346.00 2544 20231207 -45.56 1281 20241115 8.12 2500 -44.60 20240103 1281 8.12 20241115 2670 -48.13 20231207 1281 8.12 20241115 0.18 N 067290 500 254 억 349259 N N 0 N 00 N
9 20241118 090552 57 100.00 KOSDAQ 제약 N N N N N 1355 4 2 0.30 33925596 25115 10.22 1353 1360 1337 1756 946 1351 1350.81 0.69 0 -2491 1408 1379 1330 1301 1252 1394 1316 254 405 500 940 1 1 50841502 689 -1.84 3.92 12 0.05 -735.00 346.00 2544 20231207 -46.74 1281 20241115 5.78 2500 -45.80 20240103 1281 5.78 20241115 2670 -49.25 20231207 1281 5.78 20241115 0.18 N 067290 500 254 억 349259 N N 0 N 00 N
10 20241115 160610 57 100.00 KOSDAQ 신저가 제약 N N N N N 1351 33 2 2.50 316404954 239502 108.99 1318 1359 1281 1713 923 1318 1321.06 0.68 0 5420 1396 1356 1328 1288 1260 1343 1275 254 395 500 920 1 1 50841502 687 -1.84 3.90 12 0.47 -735.00 346.00 2544 20231207 -46.89 1281 20241115 5.46 2500 -45.96 20240103 1281 5.46 20241115 2670 -49.40 20231207 1281 5.46 20241115 0.18 N 067290 500 254 억 346491 N N 0 N 00 N
11 20241115 150625 57 100.00 KOSDAQ 신저가 제약 N N N N N 1352 34 2 2.58 294039475 222956 101.46 1318 1359 1281 1713 923 1318 1318.82 0.68 0 3616 1396 1356 1328 1288 1260 1343 1275 254 395 500 920 1 1 50841502 687 -1.84 3.91 12 0.44 -735.00 346.00 2544 20231207 -46.86 1281 20241115 5.54 2500 -45.92 20240103 1281 5.54 20241115 2670 -49.36 20231207 1281 5.54 20241115 0.18 N 067290 500 254 억 346491 N N 0 N 00 N
12 20241115 140619 57 100.00 KOSDAQ 신저가 제약 N N N N N 1349 31 2 2.35 267160293 203077 92.41 1318 1353 1281 1713 923 1318 1315.56 0.68 0 -3767 1396 1356 1328 1288 1260 1343 1275 254 395 500 920 1 1 50841502 686 -1.84 3.90 12 0.40 -735.00 346.00 2544 20231207 -46.97 1281 20241115 5.31 2500 -46.04 20240103 1281 5.31 20241115 2670 -49.48 20231207 1281 5.31 20241115 0.18 N 067290 500 254 억 346491 N N 0 N 00 N