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
100700/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
20241118,160712,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2605,5,2,0.19,60113635,23171,30.24,2590,2610,2560,3380,1820,2600,2594.24,1.07,0,-8406,2686,2642,2556,2512,2426,2665,2535,44,780,100,1920,5,1,43800000,1141,7.64,0.84,12,0.05,341.00,3110.00,3650,20240522,-28.63,2415,20240805,7.87,3650,-28.63,20240522,2415,7.87,20240805,3650,-28.63,20240522,2415,7.87,20240805,1.39,N,100700,100,43 억,,466865,N,N,0,N,00,N
20241118,150719,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2605,5,2,0.19,56450885,21765,28.41,2590,2610,2560,3380,1820,2600,2593.65,1.07,0,-8117,2686,2642,2556,2512,2426,2665,2535,44,780,100,1920,5,1,43800000,1141,7.64,0.84,12,0.05,341.00,3110.00,3650,20240522,-28.63,2415,20240805,7.87,3650,-28.63,20240522,2415,7.87,20240805,3650,-28.63,20240522,2415,7.87,20240805,1.39,N,100700,100,43 억,,466865,N,N,0,N,00,N
20241118,140722,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2590,-10,5,-0.38,39898615,15390,20.09,2590,2610,2560,3380,1820,2600,2592.50,1.07,0,-7113,2686,2642,2556,2512,2426,2665,2535,44,780,100,1920,5,1,43800000,1134,7.60,0.83,12,0.04,341.00,3110.00,3650,20240522,-29.04,2415,20240805,7.25,3650,-29.04,20240522,2415,7.25,20240805,3650,-29.04,20240522,2415,7.25,20240805,1.39,N,100700,100,43 억,,466865,N,N,0,N,00,N
20241118,130719,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2585,-15,5,-0.58,38720060,14935,19.49,2590,2610,2560,3380,1820,2600,2592.57,1.07,0,-6914,2686,2642,2556,2512,2426,2665,2535,44,780,100,1920,5,1,43800000,1132,7.58,0.83,12,0.03,341.00,3110.00,3650,20240522,-29.18,2415,20240805,7.04,3650,-29.18,20240522,2415,7.04,20240805,3650,-29.18,20240522,2415,7.04,20240805,1.39,N,100700,100,43 억,,466865,N,N,0,N,00,N
20241118,120722,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2585,-15,5,-0.58,32038350,12350,16.12,2590,2610,2560,3380,1820,2600,2594.20,1.07,0,-4491,2686,2642,2556,2512,2426,2665,2535,44,780,100,1920,5,1,43800000,1132,7.58,0.83,12,0.03,341.00,3110.00,3650,20240522,-29.18,2415,20240805,7.04,3650,-29.18,20240522,2415,7.04,20240805,3650,-29.18,20240522,2415,7.04,20240805,1.39,N,100700,100,43 억,,466865,N,N,0,N,00,N
20241118,110721,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2595,-5,5,-0.19,24689145,9516,12.42,2590,2610,2560,3380,1820,2600,2594.49,1.07,0,-3178,2686,2642,2556,2512,2426,2665,2535,44,780,100,1920,5,1,43800000,1137,7.61,0.83,12,0.02,341.00,3110.00,3650,20240522,-28.90,2415,20240805,7.45,3650,-28.90,20240522,2415,7.45,20240805,3650,-28.90,20240522,2415,7.45,20240805,1.39,N,100700,100,43 억,,466865,N,N,0,N,00,N
20241118,100714,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2605,5,2,0.19,11638170,4492,5.86,2590,2610,2560,3380,1820,2600,2590.87,1.07,0,-1000,2686,2642,2556,2512,2426,2665,2535,44,780,100,1920,5,1,43800000,1141,7.64,0.84,12,0.01,341.00,3110.00,3650,20240522,-28.63,2415,20240805,7.87,3650,-28.63,20240522,2415,7.87,20240805,3650,-28.63,20240522,2415,7.87,20240805,1.39,N,100700,100,43 억,,466865,N,N,0,N,00,N
20241118,090712,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2580,-20,5,-0.77,2799070,1086,1.42,2590,2590,2570,3380,1820,2600,2577.41,1.07,0,-353,2686,2642,2556,2512,2426,2665,2535,44,780,100,1920,5,1,43800000,1130,7.57,0.83,12,0.00,341.00,3110.00,3650,20240522,-29.32,2415,20240805,6.83,3650,-29.32,20240522,2415,6.83,20240805,3650,-29.32,20240522,2415,6.83,20240805,1.39,N,100700,100,43 억,,466865,N,N,0,N,00,N
20241115,160735,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2600,125,2,5.05,192776990,76569,117.23,2475,2600,2470,3215,1735,2475,2517.60,1.02,0,20209,2595,2535,2505,2445,2415,2520,2430,44,740,100,1830,5,1,43800000,1139,7.62,0.84,12,0.17,341.00,3110.00,3650,20240522,-28.77,2415,20240805,7.66,3650,-28.77,20240522,2415,7.66,20240805,3650,-28.77,20240522,2415,7.66,20240805,1.41,N,100700,100,43 억,,446329,N,N,0,N,00,N
20241115,150757,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2590,115,2,4.65,171489245,68350,104.65,2475,2595,2470,3215,1735,2475,2508.99,1.02,0,21060,2595,2535,2505,2445,2415,2520,2430,44,740,100,1830,5,1,43800000,1134,7.60,0.83,12,0.16,341.00,3110.00,3650,20240522,-29.04,2415,20240805,7.25,3650,-29.04,20240522,2415,7.25,20240805,3650,-29.04,20240522,2415,7.25,20240805,1.41,N,100700,100,43 억,,446329,N,N,0,N,00,N
20241115,140749,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2575,100,2,4.04,149166700,59707,91.41,2475,2575,2470,3215,1735,2475,2498.31,1.02,0,22590,2595,2535,2505,2445,2415,2520,2430,44,740,100,1830,5,1,43800000,1128,7.55,0.83,12,0.14,341.00,3110.00,3650,20240522,-29.45,2415,20240805,6.63,3650,-29.45,20240522,2415,6.63,20240805,3650,-29.45,20240522,2415,6.63,20240805,1.41,N,100700,100,43 억,,446329,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 160712 55 60.00 KOSDAQ 제약 N N N Y 60 N 2605 5 2 0.19 60113635 23171 30.24 2590 2610 2560 3380 1820 2600 2594.24 1.07 0 -8406 2686 2642 2556 2512 2426 2665 2535 44 780 100 1920 5 1 43800000 1141 7.64 0.84 12 0.05 341.00 3110.00 3650 20240522 -28.63 2415 20240805 7.87 3650 -28.63 20240522 2415 7.87 20240805 3650 -28.63 20240522 2415 7.87 20240805 1.39 N 100700 100 43 억 466865 N N 0 N 00 N
3 20241118 150719 55 60.00 KOSDAQ 제약 N N N Y 60 N 2605 5 2 0.19 56450885 21765 28.41 2590 2610 2560 3380 1820 2600 2593.65 1.07 0 -8117 2686 2642 2556 2512 2426 2665 2535 44 780 100 1920 5 1 43800000 1141 7.64 0.84 12 0.05 341.00 3110.00 3650 20240522 -28.63 2415 20240805 7.87 3650 -28.63 20240522 2415 7.87 20240805 3650 -28.63 20240522 2415 7.87 20240805 1.39 N 100700 100 43 억 466865 N N 0 N 00 N
4 20241118 140722 55 60.00 KOSDAQ 제약 N N N Y 60 N 2590 -10 5 -0.38 39898615 15390 20.09 2590 2610 2560 3380 1820 2600 2592.50 1.07 0 -7113 2686 2642 2556 2512 2426 2665 2535 44 780 100 1920 5 1 43800000 1134 7.60 0.83 12 0.04 341.00 3110.00 3650 20240522 -29.04 2415 20240805 7.25 3650 -29.04 20240522 2415 7.25 20240805 3650 -29.04 20240522 2415 7.25 20240805 1.39 N 100700 100 43 억 466865 N N 0 N 00 N
5 20241118 130719 55 60.00 KOSDAQ 제약 N N N Y 60 N 2585 -15 5 -0.58 38720060 14935 19.49 2590 2610 2560 3380 1820 2600 2592.57 1.07 0 -6914 2686 2642 2556 2512 2426 2665 2535 44 780 100 1920 5 1 43800000 1132 7.58 0.83 12 0.03 341.00 3110.00 3650 20240522 -29.18 2415 20240805 7.04 3650 -29.18 20240522 2415 7.04 20240805 3650 -29.18 20240522 2415 7.04 20240805 1.39 N 100700 100 43 억 466865 N N 0 N 00 N
6 20241118 120722 55 60.00 KOSDAQ 제약 N N N Y 60 N 2585 -15 5 -0.58 32038350 12350 16.12 2590 2610 2560 3380 1820 2600 2594.20 1.07 0 -4491 2686 2642 2556 2512 2426 2665 2535 44 780 100 1920 5 1 43800000 1132 7.58 0.83 12 0.03 341.00 3110.00 3650 20240522 -29.18 2415 20240805 7.04 3650 -29.18 20240522 2415 7.04 20240805 3650 -29.18 20240522 2415 7.04 20240805 1.39 N 100700 100 43 억 466865 N N 0 N 00 N
7 20241118 110721 55 60.00 KOSDAQ 제약 N N N Y 60 N 2595 -5 5 -0.19 24689145 9516 12.42 2590 2610 2560 3380 1820 2600 2594.49 1.07 0 -3178 2686 2642 2556 2512 2426 2665 2535 44 780 100 1920 5 1 43800000 1137 7.61 0.83 12 0.02 341.00 3110.00 3650 20240522 -28.90 2415 20240805 7.45 3650 -28.90 20240522 2415 7.45 20240805 3650 -28.90 20240522 2415 7.45 20240805 1.39 N 100700 100 43 억 466865 N N 0 N 00 N
8 20241118 100714 55 60.00 KOSDAQ 제약 N N N Y 60 N 2605 5 2 0.19 11638170 4492 5.86 2590 2610 2560 3380 1820 2600 2590.87 1.07 0 -1000 2686 2642 2556 2512 2426 2665 2535 44 780 100 1920 5 1 43800000 1141 7.64 0.84 12 0.01 341.00 3110.00 3650 20240522 -28.63 2415 20240805 7.87 3650 -28.63 20240522 2415 7.87 20240805 3650 -28.63 20240522 2415 7.87 20240805 1.39 N 100700 100 43 억 466865 N N 0 N 00 N
9 20241118 090712 55 60.00 KOSDAQ 제약 N N N Y 60 N 2580 -20 5 -0.77 2799070 1086 1.42 2590 2590 2570 3380 1820 2600 2577.41 1.07 0 -353 2686 2642 2556 2512 2426 2665 2535 44 780 100 1920 5 1 43800000 1130 7.57 0.83 12 0.00 341.00 3110.00 3650 20240522 -29.32 2415 20240805 6.83 3650 -29.32 20240522 2415 6.83 20240805 3650 -29.32 20240522 2415 6.83 20240805 1.39 N 100700 100 43 억 466865 N N 0 N 00 N
10 20241115 160735 55 60.00 KOSDAQ 제약 N N N Y 60 N 2600 125 2 5.05 192776990 76569 117.23 2475 2600 2470 3215 1735 2475 2517.60 1.02 0 20209 2595 2535 2505 2445 2415 2520 2430 44 740 100 1830 5 1 43800000 1139 7.62 0.84 12 0.17 341.00 3110.00 3650 20240522 -28.77 2415 20240805 7.66 3650 -28.77 20240522 2415 7.66 20240805 3650 -28.77 20240522 2415 7.66 20240805 1.41 N 100700 100 43 억 446329 N N 0 N 00 N
11 20241115 150757 55 60.00 KOSDAQ 제약 N N N Y 60 N 2590 115 2 4.65 171489245 68350 104.65 2475 2595 2470 3215 1735 2475 2508.99 1.02 0 21060 2595 2535 2505 2445 2415 2520 2430 44 740 100 1830 5 1 43800000 1134 7.60 0.83 12 0.16 341.00 3110.00 3650 20240522 -29.04 2415 20240805 7.25 3650 -29.04 20240522 2415 7.25 20240805 3650 -29.04 20240522 2415 7.25 20240805 1.41 N 100700 100 43 억 446329 N N 0 N 00 N
12 20241115 140749 55 60.00 KOSDAQ 제약 N N N Y 60 N 2575 100 2 4.04 149166700 59707 91.41 2475 2575 2470 3215 1735 2475 2498.31 1.02 0 22590 2595 2535 2505 2445 2415 2520 2430 44 740 100 1830 5 1 43800000 1128 7.55 0.83 12 0.14 341.00 3110.00 3650 20240522 -29.45 2415 20240805 6.63 3650 -29.45 20240522 2415 6.63 20240805 3650 -29.45 20240522 2415 6.63 20240805 1.41 N 100700 100 43 억 446329 N N 0 N 00 N