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
196300/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
20241118,160843,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12980,-130,5,-0.99,224159360,17585,58.48,13070,13180,12500,17040,9180,13110,12747.05,0.95,0,-1683,13623,13366,12943,12686,12263,13495,12815,30,3930,500,8910,10,1,6003387,779,-8.48,7.33,12,0.29,-1531.00,1772.00,19000,20240131,-31.68,9000,20240805,44.22,19000,-31.68,20240131,9000,44.22,20240805,19000,-31.68,20240131,9000,44.22,20240805,0.08,N,196300,500,30 억,,56810,N,N,0,N,00,N
20241118,150855,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12810,-300,5,-2.29,217709300,17084,56.82,13070,13180,12500,17040,9180,13110,12743.46,0.95,0,-1353,13623,13366,12943,12686,12263,13495,12815,30,3930,500,8910,10,1,6003387,769,-8.37,7.23,12,0.28,-1531.00,1772.00,19000,20240131,-32.58,9000,20240805,42.33,19000,-32.58,20240131,9000,42.33,20240805,19000,-32.58,20240131,9000,42.33,20240805,0.08,N,196300,500,30 억,,56810,N,N,0,N,00,N
20241118,140856,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12770,-340,5,-2.59,174018400,13647,45.39,13070,13180,12500,17040,9180,13110,12751.40,0.95,0,-1077,13623,13366,12943,12686,12263,13495,12815,30,3930,500,8910,10,1,6003387,767,-8.34,7.21,12,0.23,-1531.00,1772.00,19000,20240131,-32.79,9000,20240805,41.89,19000,-32.79,20240131,9000,41.89,20240805,19000,-32.79,20240131,9000,41.89,20240805,0.08,N,196300,500,30 억,,56810,N,N,0,N,00,N
20241118,130852,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12710,-400,5,-3.05,140661490,11023,36.66,13070,13180,12500,17040,9180,13110,12760.73,0.95,0,-1260,13623,13366,12943,12686,12263,13495,12815,30,3930,500,8910,10,1,6003387,763,-8.30,7.17,12,0.18,-1531.00,1772.00,19000,20240131,-33.11,9000,20240805,41.22,19000,-33.11,20240131,9000,41.22,20240805,19000,-33.11,20240131,9000,41.22,20240805,0.08,N,196300,500,30 억,,56810,N,N,0,N,00,N
20241118,120855,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12860,-250,5,-1.91,112033910,8775,29.18,13070,13180,12500,17040,9180,13110,12767.40,0.95,0,503,13623,13366,12943,12686,12263,13495,12815,30,3930,500,8910,10,1,6003387,772,-8.40,7.26,12,0.15,-1531.00,1772.00,19000,20240131,-32.32,9000,20240805,42.89,19000,-32.32,20240131,9000,42.89,20240805,19000,-32.32,20240131,9000,42.89,20240805,0.08,N,196300,500,30 억,,56810,N,N,0,N,00,N
20241118,110855,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12920,-190,5,-1.45,105187910,8245,27.42,13070,13180,12500,17040,9180,13110,12757.78,0.95,0,725,13623,13366,12943,12686,12263,13495,12815,30,3930,500,8910,10,1,6003387,776,-8.44,7.29,12,0.14,-1531.00,1772.00,19000,20240131,-32.00,9000,20240805,43.56,19000,-32.00,20240131,9000,43.56,20240805,19000,-32.00,20240131,9000,43.56,20240805,0.08,N,196300,500,30 억,,56810,N,N,0,N,00,N
20241118,100844,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12730,-380,5,-2.90,77781160,6123,20.36,13070,13070,12500,17040,9180,13110,12703.11,0.95,0,1850,13623,13366,12943,12686,12263,13495,12815,30,3930,500,8910,10,1,6003387,764,-8.31,7.18,12,0.10,-1531.00,1772.00,19000,20240131,-33.00,9000,20240805,41.44,19000,-33.00,20240131,9000,41.44,20240805,19000,-33.00,20240131,9000,41.44,20240805,0.08,N,196300,500,30 억,,56810,N,N,0,N,00,N
20241118,090844,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12810,-300,5,-2.29,9200760,709,2.36,13070,13070,12810,17040,9180,13110,12977.09,0.95,0,-499,13623,13366,12943,12686,12263,13495,12815,30,3930,500,8910,10,1,6003387,769,-8.37,7.23,12,0.01,-1531.00,1772.00,19000,20240131,-32.58,9000,20240805,42.33,19000,-32.58,20240131,9000,42.33,20240805,19000,-32.58,20240131,9000,42.33,20240805,0.08,N,196300,500,30 억,,56810,N,N,0,N,00,N
20241115,160914,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13110,60,2,0.46,381109800,30030,54.46,13050,13200,12520,16960,9140,13050,12690.96,1.03,0,-5043,14310,13680,13260,12630,12210,13470,12420,30,3910,500,8870,10,1,6003387,787,-8.56,7.40,12,0.50,-1531.00,1772.00,19000,20240131,-31.00,9000,20240805,45.67,19000,-31.00,20240131,9000,45.67,20240805,19000,-31.00,20240131,9000,45.67,20240805,0.08,N,196300,500,30 억,,61840,N,N,0,N,00,N
20241115,150940,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13130,80,2,0.61,371858410,29324,53.18,13050,13200,12520,16960,9140,13050,12681.01,1.03,0,-4755,14310,13680,13260,12630,12210,13470,12420,30,3910,500,8870,10,1,6003387,788,-8.58,7.41,12,0.49,-1531.00,1772.00,19000,20240131,-30.89,9000,20240805,45.89,19000,-30.89,20240131,9000,45.89,20240805,19000,-30.89,20240131,9000,45.89,20240805,0.08,N,196300,500,30 억,,61840,N,N,0,N,00,N
20241115,140931,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12650,-400,5,-3.07,296544580,23404,42.44,13050,13130,12520,16960,9140,13050,12670.66,1.03,0,-4409,14310,13680,13260,12630,12210,13470,12420,30,3910,500,8870,10,1,6003387,759,-8.26,7.14,12,0.39,-1531.00,1772.00,19000,20240131,-33.42,9000,20240805,40.56,19000,-33.42,20240131,9000,40.56,20240805,19000,-33.42,20240131,9000,40.56,20240805,0.08,N,196300,500,30 억,,61840,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 160843 57 100.00 KOSDAQ 제약 N N N N N 12980 -130 5 -0.99 224159360 17585 58.48 13070 13180 12500 17040 9180 13110 12747.05 0.95 0 -1683 13623 13366 12943 12686 12263 13495 12815 30 3930 500 8910 10 1 6003387 779 -8.48 7.33 12 0.29 -1531.00 1772.00 19000 20240131 -31.68 9000 20240805 44.22 19000 -31.68 20240131 9000 44.22 20240805 19000 -31.68 20240131 9000 44.22 20240805 0.08 N 196300 500 30 억 56810 N N 0 N 00 N
3 20241118 150855 57 100.00 KOSDAQ 제약 N N N N N 12810 -300 5 -2.29 217709300 17084 56.82 13070 13180 12500 17040 9180 13110 12743.46 0.95 0 -1353 13623 13366 12943 12686 12263 13495 12815 30 3930 500 8910 10 1 6003387 769 -8.37 7.23 12 0.28 -1531.00 1772.00 19000 20240131 -32.58 9000 20240805 42.33 19000 -32.58 20240131 9000 42.33 20240805 19000 -32.58 20240131 9000 42.33 20240805 0.08 N 196300 500 30 억 56810 N N 0 N 00 N
4 20241118 140856 57 100.00 KOSDAQ 제약 N N N N N 12770 -340 5 -2.59 174018400 13647 45.39 13070 13180 12500 17040 9180 13110 12751.40 0.95 0 -1077 13623 13366 12943 12686 12263 13495 12815 30 3930 500 8910 10 1 6003387 767 -8.34 7.21 12 0.23 -1531.00 1772.00 19000 20240131 -32.79 9000 20240805 41.89 19000 -32.79 20240131 9000 41.89 20240805 19000 -32.79 20240131 9000 41.89 20240805 0.08 N 196300 500 30 억 56810 N N 0 N 00 N
5 20241118 130852 57 100.00 KOSDAQ 제약 N N N N N 12710 -400 5 -3.05 140661490 11023 36.66 13070 13180 12500 17040 9180 13110 12760.73 0.95 0 -1260 13623 13366 12943 12686 12263 13495 12815 30 3930 500 8910 10 1 6003387 763 -8.30 7.17 12 0.18 -1531.00 1772.00 19000 20240131 -33.11 9000 20240805 41.22 19000 -33.11 20240131 9000 41.22 20240805 19000 -33.11 20240131 9000 41.22 20240805 0.08 N 196300 500 30 억 56810 N N 0 N 00 N
6 20241118 120855 57 100.00 KOSDAQ 제약 N N N N N 12860 -250 5 -1.91 112033910 8775 29.18 13070 13180 12500 17040 9180 13110 12767.40 0.95 0 503 13623 13366 12943 12686 12263 13495 12815 30 3930 500 8910 10 1 6003387 772 -8.40 7.26 12 0.15 -1531.00 1772.00 19000 20240131 -32.32 9000 20240805 42.89 19000 -32.32 20240131 9000 42.89 20240805 19000 -32.32 20240131 9000 42.89 20240805 0.08 N 196300 500 30 억 56810 N N 0 N 00 N
7 20241118 110855 57 100.00 KOSDAQ 제약 N N N N N 12920 -190 5 -1.45 105187910 8245 27.42 13070 13180 12500 17040 9180 13110 12757.78 0.95 0 725 13623 13366 12943 12686 12263 13495 12815 30 3930 500 8910 10 1 6003387 776 -8.44 7.29 12 0.14 -1531.00 1772.00 19000 20240131 -32.00 9000 20240805 43.56 19000 -32.00 20240131 9000 43.56 20240805 19000 -32.00 20240131 9000 43.56 20240805 0.08 N 196300 500 30 억 56810 N N 0 N 00 N
8 20241118 100844 57 100.00 KOSDAQ 제약 N N N N N 12730 -380 5 -2.90 77781160 6123 20.36 13070 13070 12500 17040 9180 13110 12703.11 0.95 0 1850 13623 13366 12943 12686 12263 13495 12815 30 3930 500 8910 10 1 6003387 764 -8.31 7.18 12 0.10 -1531.00 1772.00 19000 20240131 -33.00 9000 20240805 41.44 19000 -33.00 20240131 9000 41.44 20240805 19000 -33.00 20240131 9000 41.44 20240805 0.08 N 196300 500 30 억 56810 N N 0 N 00 N
9 20241118 090844 57 100.00 KOSDAQ 제약 N N N N N 12810 -300 5 -2.29 9200760 709 2.36 13070 13070 12810 17040 9180 13110 12977.09 0.95 0 -499 13623 13366 12943 12686 12263 13495 12815 30 3930 500 8910 10 1 6003387 769 -8.37 7.23 12 0.01 -1531.00 1772.00 19000 20240131 -32.58 9000 20240805 42.33 19000 -32.58 20240131 9000 42.33 20240805 19000 -32.58 20240131 9000 42.33 20240805 0.08 N 196300 500 30 억 56810 N N 0 N 00 N
10 20241115 160914 57 100.00 KOSDAQ 제약 N N N N N 13110 60 2 0.46 381109800 30030 54.46 13050 13200 12520 16960 9140 13050 12690.96 1.03 0 -5043 14310 13680 13260 12630 12210 13470 12420 30 3910 500 8870 10 1 6003387 787 -8.56 7.40 12 0.50 -1531.00 1772.00 19000 20240131 -31.00 9000 20240805 45.67 19000 -31.00 20240131 9000 45.67 20240805 19000 -31.00 20240131 9000 45.67 20240805 0.08 N 196300 500 30 억 61840 N N 0 N 00 N
11 20241115 150940 57 100.00 KOSDAQ 제약 N N N N N 13130 80 2 0.61 371858410 29324 53.18 13050 13200 12520 16960 9140 13050 12681.01 1.03 0 -4755 14310 13680 13260 12630 12210 13470 12420 30 3910 500 8870 10 1 6003387 788 -8.58 7.41 12 0.49 -1531.00 1772.00 19000 20240131 -30.89 9000 20240805 45.89 19000 -30.89 20240131 9000 45.89 20240805 19000 -30.89 20240131 9000 45.89 20240805 0.08 N 196300 500 30 억 61840 N N 0 N 00 N
12 20241115 140931 57 100.00 KOSDAQ 제약 N N N N N 12650 -400 5 -3.07 296544580 23404 42.44 13050 13130 12520 16960 9140 13050 12670.66 1.03 0 -4409 14310 13680 13260 12630 12210 13470 12420 30 3910 500 8870 10 1 6003387 759 -8.26 7.14 12 0.39 -1531.00 1772.00 19000 20240131 -33.42 9000 20240805 40.56 19000 -33.42 20240131 9000 40.56 20240805 19000 -33.42 20240131 9000 40.56 20240805 0.08 N 196300 500 30 억 61840 N N 0 N 00 N