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
074430/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
20241118,160609,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1042,0,3,0.00,106224067,101422,68.53,1042,1068,1032,1354,730,1042,1047.35,0.61,0,-18177,1084,1062,1022,1000,960,1074,1012,88,312,100,660,1,1,87826844,915,37.21,1.68,12,0.12,28.00,620.00,1950,20240103,-46.56,982,20241115,6.11,1950,-46.56,20240103,982,6.11,20241115,1950,-46.56,20240103,982,6.11,20241115,2.15,N,074430,100,87 억,,536379,N,N,0,N,00,N
20241118,150614,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1044,2,2,0.19,104751671,100006,67.58,1042,1068,1032,1354,730,1042,1047.45,0.61,0,-17280,1084,1062,1022,1000,960,1074,1012,88,312,100,660,1,1,87826844,917,37.29,1.68,12,0.11,28.00,620.00,1950,20240103,-46.46,982,20241115,6.31,1950,-46.46,20240103,982,6.31,20241115,1950,-46.46,20240103,982,6.31,20241115,2.15,N,074430,100,87 억,,536379,N,N,0,N,00,N
20241118,140618,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1040,-2,5,-0.19,98260323,93731,63.34,1042,1068,1033,1354,730,1042,1048.32,0.61,0,-15529,1084,1062,1022,1000,960,1074,1012,88,312,100,660,1,1,87826844,913,37.14,1.68,12,0.11,28.00,620.00,1950,20240103,-46.67,982,20241115,5.91,1950,-46.67,20240103,982,5.91,20241115,1950,-46.67,20240103,982,5.91,20241115,2.15,N,074430,100,87 억,,536379,N,N,0,N,00,N
20241118,130615,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1040,-2,5,-0.19,87240418,83122,56.17,1042,1068,1034,1354,730,1042,1049.55,0.61,0,-11407,1084,1062,1022,1000,960,1074,1012,88,312,100,660,1,1,87826844,913,37.14,1.68,12,0.09,28.00,620.00,1950,20240103,-46.67,982,20241115,5.91,1950,-46.67,20240103,982,5.91,20241115,1950,-46.67,20240103,982,5.91,20241115,2.15,N,074430,100,87 억,,536379,N,N,0,N,00,N
20241118,120617,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1045,3,2,0.29,79687813,75874,51.27,1042,1068,1034,1354,730,1042,1050.27,0.61,0,-7364,1084,1062,1022,1000,960,1074,1012,88,312,100,660,1,1,87826844,918,37.32,1.69,12,0.09,28.00,620.00,1950,20240103,-46.41,982,20241115,6.42,1950,-46.41,20240103,982,6.42,20241115,1950,-46.41,20240103,982,6.42,20241115,2.15,N,074430,100,87 억,,536379,N,N,0,N,00,N
20241118,110616,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1054,12,2,1.15,60962032,58012,39.20,1042,1068,1034,1354,730,1042,1050.85,0.61,0,-4495,1084,1062,1022,1000,960,1074,1012,88,312,100,660,1,1,87826844,926,37.64,1.70,12,0.07,28.00,620.00,1950,20240103,-45.95,982,20241115,7.33,1950,-45.95,20240103,982,7.33,20241115,1950,-45.95,20240103,982,7.33,20241115,2.15,N,074430,100,87 억,,536379,N,N,0,N,00,N
20241118,100610,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1068,26,2,2.50,46207491,44066,29.78,1042,1068,1034,1354,730,1042,1048.60,0.61,0,4159,1084,1062,1022,1000,960,1074,1012,88,312,100,660,1,1,87826844,938,38.14,1.72,12,0.05,28.00,620.00,1950,20240103,-45.23,982,20241115,8.76,1950,-45.23,20240103,982,8.76,20241115,1950,-45.23,20240103,982,8.76,20241115,2.15,N,074430,100,87 억,,536379,N,N,0,N,00,N
20241118,090609,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1039,-3,5,-0.29,10520410,10170,6.87,1042,1042,1034,1354,730,1042,1034.46,0.61,0,302,1084,1062,1022,1000,960,1074,1012,88,312,100,660,1,1,87826844,913,37.11,1.68,12,0.01,28.00,620.00,1950,20240103,-46.72,982,20241115,5.80,1950,-46.72,20240103,982,5.80,20241115,1950,-46.72,20240103,982,5.80,20241115,2.15,N,074430,100,87 억,,536379,N,N,0,N,00,N
20241115,160628,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1042,28,2,2.76,149028344,147991,80.27,982,1044,982,1318,710,1014,1007.01,0.58,0,23853,1054,1033,1014,993,974,1044,1004,88,304,100,640,1,1,87826844,915,37.21,1.68,12,0.17,28.00,620.00,1950,20240103,-46.56,982,20241115,6.11,1950,-46.56,20240103,982,6.11,20241115,1950,-46.56,20240103,982,6.11,20241115,2.31,N,074430,100,87 억,,511829,N,N,0,N,00,N
20241115,150645,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1043,29,2,2.86,146173629,145250,78.78,982,1044,982,1318,710,1014,1006.36,0.58,0,24061,1054,1033,1014,993,974,1044,1004,88,304,100,640,1,1,87826844,916,37.25,1.68,12,0.17,28.00,620.00,1950,20240103,-46.51,982,20241115,6.21,1950,-46.51,20240103,982,6.21,20241115,1950,-46.51,20240103,982,6.21,20241115,2.31,N,074430,100,87 억,,511829,N,N,0,N,00,N
20241115,140638,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1039,25,2,2.47,139547261,138880,75.33,982,1040,982,1318,710,1014,1004.80,0.58,0,24487,1054,1033,1014,993,974,1044,1004,88,304,100,640,1,1,87826844,913,37.11,1.68,12,0.16,28.00,620.00,1950,20240103,-46.72,982,20241115,5.80,1950,-46.72,20240103,982,5.80,20241115,1950,-46.72,20240103,982,5.80,20241115,2.31,N,074430,100,87 억,,511829,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 160609 57 100.00 KOSDAQ 제약 N N N N N 1042 0 3 0.00 106224067 101422 68.53 1042 1068 1032 1354 730 1042 1047.35 0.61 0 -18177 1084 1062 1022 1000 960 1074 1012 88 312 100 660 1 1 87826844 915 37.21 1.68 12 0.12 28.00 620.00 1950 20240103 -46.56 982 20241115 6.11 1950 -46.56 20240103 982 6.11 20241115 1950 -46.56 20240103 982 6.11 20241115 2.15 N 074430 100 87 억 536379 N N 0 N 00 N
3 20241118 150614 57 100.00 KOSDAQ 제약 N N N N N 1044 2 2 0.19 104751671 100006 67.58 1042 1068 1032 1354 730 1042 1047.45 0.61 0 -17280 1084 1062 1022 1000 960 1074 1012 88 312 100 660 1 1 87826844 917 37.29 1.68 12 0.11 28.00 620.00 1950 20240103 -46.46 982 20241115 6.31 1950 -46.46 20240103 982 6.31 20241115 1950 -46.46 20240103 982 6.31 20241115 2.15 N 074430 100 87 억 536379 N N 0 N 00 N
4 20241118 140618 57 100.00 KOSDAQ 제약 N N N N N 1040 -2 5 -0.19 98260323 93731 63.34 1042 1068 1033 1354 730 1042 1048.32 0.61 0 -15529 1084 1062 1022 1000 960 1074 1012 88 312 100 660 1 1 87826844 913 37.14 1.68 12 0.11 28.00 620.00 1950 20240103 -46.67 982 20241115 5.91 1950 -46.67 20240103 982 5.91 20241115 1950 -46.67 20240103 982 5.91 20241115 2.15 N 074430 100 87 억 536379 N N 0 N 00 N
5 20241118 130615 57 100.00 KOSDAQ 제약 N N N N N 1040 -2 5 -0.19 87240418 83122 56.17 1042 1068 1034 1354 730 1042 1049.55 0.61 0 -11407 1084 1062 1022 1000 960 1074 1012 88 312 100 660 1 1 87826844 913 37.14 1.68 12 0.09 28.00 620.00 1950 20240103 -46.67 982 20241115 5.91 1950 -46.67 20240103 982 5.91 20241115 1950 -46.67 20240103 982 5.91 20241115 2.15 N 074430 100 87 억 536379 N N 0 N 00 N
6 20241118 120617 57 100.00 KOSDAQ 제약 N N N N N 1045 3 2 0.29 79687813 75874 51.27 1042 1068 1034 1354 730 1042 1050.27 0.61 0 -7364 1084 1062 1022 1000 960 1074 1012 88 312 100 660 1 1 87826844 918 37.32 1.69 12 0.09 28.00 620.00 1950 20240103 -46.41 982 20241115 6.42 1950 -46.41 20240103 982 6.42 20241115 1950 -46.41 20240103 982 6.42 20241115 2.15 N 074430 100 87 억 536379 N N 0 N 00 N
7 20241118 110616 57 100.00 KOSDAQ 제약 N N N N N 1054 12 2 1.15 60962032 58012 39.20 1042 1068 1034 1354 730 1042 1050.85 0.61 0 -4495 1084 1062 1022 1000 960 1074 1012 88 312 100 660 1 1 87826844 926 37.64 1.70 12 0.07 28.00 620.00 1950 20240103 -45.95 982 20241115 7.33 1950 -45.95 20240103 982 7.33 20241115 1950 -45.95 20240103 982 7.33 20241115 2.15 N 074430 100 87 억 536379 N N 0 N 00 N
8 20241118 100610 57 100.00 KOSDAQ 제약 N N N N N 1068 26 2 2.50 46207491 44066 29.78 1042 1068 1034 1354 730 1042 1048.60 0.61 0 4159 1084 1062 1022 1000 960 1074 1012 88 312 100 660 1 1 87826844 938 38.14 1.72 12 0.05 28.00 620.00 1950 20240103 -45.23 982 20241115 8.76 1950 -45.23 20240103 982 8.76 20241115 1950 -45.23 20240103 982 8.76 20241115 2.15 N 074430 100 87 억 536379 N N 0 N 00 N
9 20241118 090609 57 100.00 KOSDAQ 제약 N N N N N 1039 -3 5 -0.29 10520410 10170 6.87 1042 1042 1034 1354 730 1042 1034.46 0.61 0 302 1084 1062 1022 1000 960 1074 1012 88 312 100 660 1 1 87826844 913 37.11 1.68 12 0.01 28.00 620.00 1950 20240103 -46.72 982 20241115 5.80 1950 -46.72 20240103 982 5.80 20241115 1950 -46.72 20240103 982 5.80 20241115 2.15 N 074430 100 87 억 536379 N N 0 N 00 N
10 20241115 160628 57 100.00 KOSDAQ 신저가 제약 N N N N N 1042 28 2 2.76 149028344 147991 80.27 982 1044 982 1318 710 1014 1007.01 0.58 0 23853 1054 1033 1014 993 974 1044 1004 88 304 100 640 1 1 87826844 915 37.21 1.68 12 0.17 28.00 620.00 1950 20240103 -46.56 982 20241115 6.11 1950 -46.56 20240103 982 6.11 20241115 1950 -46.56 20240103 982 6.11 20241115 2.31 N 074430 100 87 억 511829 N N 0 N 00 N
11 20241115 150645 57 100.00 KOSDAQ 신저가 제약 N N N N N 1043 29 2 2.86 146173629 145250 78.78 982 1044 982 1318 710 1014 1006.36 0.58 0 24061 1054 1033 1014 993 974 1044 1004 88 304 100 640 1 1 87826844 916 37.25 1.68 12 0.17 28.00 620.00 1950 20240103 -46.51 982 20241115 6.21 1950 -46.51 20240103 982 6.21 20241115 1950 -46.51 20240103 982 6.21 20241115 2.31 N 074430 100 87 억 511829 N N 0 N 00 N
12 20241115 140638 57 100.00 KOSDAQ 신저가 제약 N N N N N 1039 25 2 2.47 139547261 138880 75.33 982 1040 982 1318 710 1014 1004.80 0.58 0 24487 1054 1033 1014 993 974 1044 1004 88 304 100 640 1 1 87826844 913 37.11 1.68 12 0.16 28.00 620.00 1950 20240103 -46.72 982 20241115 5.80 1950 -46.72 20240103 982 5.80 20241115 1950 -46.72 20240103 982 5.80 20241115 2.31 N 074430 100 87 억 511829 N N 0 N 00 N