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
200780/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
20241118,160849,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,4670,-10,5,-0.21,19989330,4305,152.44,4620,4715,4555,6080,3280,4680,4643.28,0.11,0,-29,4853,4766,4693,4606,4533,4730,4570,18,1400,200,3360,5,1,8892384,415,15.78,0.50,12,0.05,296.00,9359.00,7460,20240312,-37.40,4555,20241118,2.52,7460,-37.40,20240312,4555,2.52,20241118,7460,-37.40,20240312,4555,2.52,20241118,0.00,N,200780,200,17 억,,9740,N,N,0,N,00,N
20241118,150901,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,4670,-10,5,-0.21,17799090,3836,135.84,4620,4715,4555,6080,3280,4680,4640.01,0.11,0,-29,4853,4766,4693,4606,4533,4730,4570,18,1400,200,3360,5,1,8892384,415,15.78,0.50,12,0.04,296.00,9359.00,7460,20240312,-37.40,4555,20241118,2.52,7460,-37.40,20240312,4555,2.52,20241118,7460,-37.40,20240312,4555,2.52,20241118,0.00,N,200780,200,17 억,,9740,N,N,0,N,00,N
20241118,140902,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,4650,-30,5,-0.64,10527445,2271,80.42,4620,4715,4555,6080,3280,4680,4635.60,0.11,0,-28,4853,4766,4693,4606,4533,4730,4570,18,1400,200,3360,5,1,8892384,413,15.71,0.50,12,0.03,296.00,9359.00,7460,20240312,-37.67,4555,20241118,2.09,7460,-37.67,20240312,4555,2.09,20241118,7460,-37.67,20240312,4555,2.09,20241118,0.00,N,200780,200,17 억,,9740,N,N,0,N,00,N
20241118,130858,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,4650,-30,5,-0.64,10360045,2235,79.14,4620,4715,4555,6080,3280,4680,4635.37,0.11,0,-28,4853,4766,4693,4606,4533,4730,4570,18,1400,200,3360,5,1,8892384,413,15.71,0.50,12,0.03,296.00,9359.00,7460,20240312,-37.67,4555,20241118,2.09,7460,-37.67,20240312,4555,2.09,20241118,7460,-37.67,20240312,4555,2.09,20241118,0.00,N,200780,200,17 억,,9740,N,N,0,N,00,N
20241118,120901,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,4650,-30,5,-0.64,8537160,1843,65.26,4620,4715,4555,6080,3280,4680,4632.21,0.11,0,-28,4853,4766,4693,4606,4533,4730,4570,18,1400,200,3360,5,1,8892384,413,15.71,0.50,12,0.02,296.00,9359.00,7460,20240312,-37.67,4555,20241118,2.09,7460,-37.67,20240312,4555,2.09,20241118,7460,-37.67,20240312,4555,2.09,20241118,0.00,N,200780,200,17 억,,9740,N,N,0,N,00,N
20241118,110901,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,4670,-10,5,-0.21,7226390,1562,55.31,4620,4715,4555,6080,3280,4680,4626.37,0.11,0,-28,4853,4766,4693,4606,4533,4730,4570,18,1400,200,3360,5,1,8892384,415,15.78,0.50,12,0.02,296.00,9359.00,7460,20240312,-37.40,4555,20241118,2.52,7460,-37.40,20240312,4555,2.52,20241118,7460,-37.40,20240312,4555,2.52,20241118,0.00,N,200780,200,17 억,,9740,N,N,0,N,00,N
20241118,100850,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,4695,15,2,0.32,2667785,574,20.33,4620,4715,4620,6080,3280,4680,4647.71,0.11,0,-24,4853,4766,4693,4606,4533,4730,4570,18,1400,200,3360,5,1,8892384,417,15.86,0.50,12,0.01,296.00,9359.00,7460,20240312,-37.06,4620,20241118,1.62,7460,-37.06,20240312,4620,1.62,20241118,7460,-37.06,20240312,4620,1.62,20241118,0.00,N,200780,200,17 억,,9740,N,N,0,N,00,N
20241118,090850,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,4680,0,3,0.00,1663310,360,12.75,4620,4680,4620,6080,3280,4680,4620.31,0.11,0,-1,4853,4766,4693,4606,4533,4730,4570,18,1400,200,3360,5,1,8892384,416,15.81,0.50,12,0.00,296.00,9359.00,7460,20240312,-37.27,4620,20241118,1.30,7460,-37.27,20240312,4620,1.30,20241118,7460,-37.27,20240312,4620,1.30,20241118,0.00,N,200780,200,17 억,,9740,N,N,0,N,00,N
20241115,160921,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,4680,-60,5,-1.27,13214485,2814,41.22,4740,4780,4620,6160,3320,4740,4695.98,0.11,0,-283,4873,4806,4728,4661,4583,4767,4622,18,1420,200,3410,5,1,8892384,416,15.81,0.50,12,0.03,296.00,9359.00,7460,20240312,-37.27,4620,20241115,1.30,7460,-37.27,20240312,4620,1.30,20241115,7460,-37.27,20240312,4620,1.30,20241115,0.00,N,200780,200,17 억,,9743,N,N,0,N,00,N
20241115,150947,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,4675,-65,5,-1.37,11535655,2453,35.94,4740,4780,4620,6160,3320,4740,4702.67,0.11,0,-283,4873,4806,4728,4661,4583,4767,4622,18,1420,200,3410,5,1,8892384,416,15.79,0.50,12,0.03,296.00,9359.00,7460,20240312,-37.33,4620,20241115,1.19,7460,-37.33,20240312,4620,1.19,20241115,7460,-37.33,20240312,4620,1.19,20241115,0.00,N,200780,200,17 억,,9743,N,N,0,N,00,N
20241115,140937,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,4680,-60,5,-1.27,11432795,2431,35.61,4740,4780,4620,6160,3320,4740,4702.92,0.11,0,-283,4873,4806,4728,4661,4583,4767,4622,18,1420,200,3410,5,1,8892384,416,15.81,0.50,12,0.03,296.00,9359.00,7460,20240312,-37.27,4620,20241115,1.30,7460,-37.27,20240312,4620,1.30,20241115,7460,-37.27,20240312,4620,1.30,20241115,0.00,N,200780,200,17 억,,9743,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 160849 57 100.00 KOSDAQ 신저가 제약 N N N N N 4670 -10 5 -0.21 19989330 4305 152.44 4620 4715 4555 6080 3280 4680 4643.28 0.11 0 -29 4853 4766 4693 4606 4533 4730 4570 18 1400 200 3360 5 1 8892384 415 15.78 0.50 12 0.05 296.00 9359.00 7460 20240312 -37.40 4555 20241118 2.52 7460 -37.40 20240312 4555 2.52 20241118 7460 -37.40 20240312 4555 2.52 20241118 0.00 N 200780 200 17 억 9740 N N 0 N 00 N
3 20241118 150901 57 100.00 KOSDAQ 신저가 제약 N N N N N 4670 -10 5 -0.21 17799090 3836 135.84 4620 4715 4555 6080 3280 4680 4640.01 0.11 0 -29 4853 4766 4693 4606 4533 4730 4570 18 1400 200 3360 5 1 8892384 415 15.78 0.50 12 0.04 296.00 9359.00 7460 20240312 -37.40 4555 20241118 2.52 7460 -37.40 20240312 4555 2.52 20241118 7460 -37.40 20240312 4555 2.52 20241118 0.00 N 200780 200 17 억 9740 N N 0 N 00 N
4 20241118 140902 57 100.00 KOSDAQ 신저가 제약 N N N N N 4650 -30 5 -0.64 10527445 2271 80.42 4620 4715 4555 6080 3280 4680 4635.60 0.11 0 -28 4853 4766 4693 4606 4533 4730 4570 18 1400 200 3360 5 1 8892384 413 15.71 0.50 12 0.03 296.00 9359.00 7460 20240312 -37.67 4555 20241118 2.09 7460 -37.67 20240312 4555 2.09 20241118 7460 -37.67 20240312 4555 2.09 20241118 0.00 N 200780 200 17 억 9740 N N 0 N 00 N
5 20241118 130858 57 100.00 KOSDAQ 신저가 제약 N N N N N 4650 -30 5 -0.64 10360045 2235 79.14 4620 4715 4555 6080 3280 4680 4635.37 0.11 0 -28 4853 4766 4693 4606 4533 4730 4570 18 1400 200 3360 5 1 8892384 413 15.71 0.50 12 0.03 296.00 9359.00 7460 20240312 -37.67 4555 20241118 2.09 7460 -37.67 20240312 4555 2.09 20241118 7460 -37.67 20240312 4555 2.09 20241118 0.00 N 200780 200 17 억 9740 N N 0 N 00 N
6 20241118 120901 57 100.00 KOSDAQ 신저가 제약 N N N N N 4650 -30 5 -0.64 8537160 1843 65.26 4620 4715 4555 6080 3280 4680 4632.21 0.11 0 -28 4853 4766 4693 4606 4533 4730 4570 18 1400 200 3360 5 1 8892384 413 15.71 0.50 12 0.02 296.00 9359.00 7460 20240312 -37.67 4555 20241118 2.09 7460 -37.67 20240312 4555 2.09 20241118 7460 -37.67 20240312 4555 2.09 20241118 0.00 N 200780 200 17 억 9740 N N 0 N 00 N
7 20241118 110901 57 100.00 KOSDAQ 신저가 제약 N N N N N 4670 -10 5 -0.21 7226390 1562 55.31 4620 4715 4555 6080 3280 4680 4626.37 0.11 0 -28 4853 4766 4693 4606 4533 4730 4570 18 1400 200 3360 5 1 8892384 415 15.78 0.50 12 0.02 296.00 9359.00 7460 20240312 -37.40 4555 20241118 2.52 7460 -37.40 20240312 4555 2.52 20241118 7460 -37.40 20240312 4555 2.52 20241118 0.00 N 200780 200 17 억 9740 N N 0 N 00 N
8 20241118 100850 57 100.00 KOSDAQ 신저가 제약 N N N N N 4695 15 2 0.32 2667785 574 20.33 4620 4715 4620 6080 3280 4680 4647.71 0.11 0 -24 4853 4766 4693 4606 4533 4730 4570 18 1400 200 3360 5 1 8892384 417 15.86 0.50 12 0.01 296.00 9359.00 7460 20240312 -37.06 4620 20241118 1.62 7460 -37.06 20240312 4620 1.62 20241118 7460 -37.06 20240312 4620 1.62 20241118 0.00 N 200780 200 17 억 9740 N N 0 N 00 N
9 20241118 090850 57 100.00 KOSDAQ 신저가 제약 N N N N N 4680 0 3 0.00 1663310 360 12.75 4620 4680 4620 6080 3280 4680 4620.31 0.11 0 -1 4853 4766 4693 4606 4533 4730 4570 18 1400 200 3360 5 1 8892384 416 15.81 0.50 12 0.00 296.00 9359.00 7460 20240312 -37.27 4620 20241118 1.30 7460 -37.27 20240312 4620 1.30 20241118 7460 -37.27 20240312 4620 1.30 20241118 0.00 N 200780 200 17 억 9740 N N 0 N 00 N
10 20241115 160921 57 100.00 KOSDAQ 신저가 제약 N N N N N 4680 -60 5 -1.27 13214485 2814 41.22 4740 4780 4620 6160 3320 4740 4695.98 0.11 0 -283 4873 4806 4728 4661 4583 4767 4622 18 1420 200 3410 5 1 8892384 416 15.81 0.50 12 0.03 296.00 9359.00 7460 20240312 -37.27 4620 20241115 1.30 7460 -37.27 20240312 4620 1.30 20241115 7460 -37.27 20240312 4620 1.30 20241115 0.00 N 200780 200 17 억 9743 N N 0 N 00 N
11 20241115 150947 57 100.00 KOSDAQ 신저가 제약 N N N N N 4675 -65 5 -1.37 11535655 2453 35.94 4740 4780 4620 6160 3320 4740 4702.67 0.11 0 -283 4873 4806 4728 4661 4583 4767 4622 18 1420 200 3410 5 1 8892384 416 15.79 0.50 12 0.03 296.00 9359.00 7460 20240312 -37.33 4620 20241115 1.19 7460 -37.33 20240312 4620 1.19 20241115 7460 -37.33 20240312 4620 1.19 20241115 0.00 N 200780 200 17 억 9743 N N 0 N 00 N
12 20241115 140937 57 100.00 KOSDAQ 신저가 제약 N N N N N 4680 -60 5 -1.27 11432795 2431 35.61 4740 4780 4620 6160 3320 4740 4702.92 0.11 0 -283 4873 4806 4728 4661 4583 4767 4622 18 1420 200 3410 5 1 8892384 416 15.81 0.50 12 0.03 296.00 9359.00 7460 20240312 -37.27 4620 20241115 1.30 7460 -37.27 20240312 4620 1.30 20241115 7460 -37.27 20240312 4620 1.30 20241115 0.00 N 200780 200 17 억 9743 N N 0 N 00 N