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
217730/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
20241118,160910,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2120,80,2,3.92,1837662297,860132,112.15,2050,2220,1998,2650,1430,2040,2136.59,0.63,0,77344,2240,2140,2085,1985,1930,2112,1957,280,610,500,1380,5,1,56054149,1188,-4.20,2.47,12,1.53,-505.00,857.00,3920,20240610,-45.92,1166,20231116,81.82,3920,-45.92,20240610,1388,52.74,20240909,3920,-45.92,20240610,1266,67.46,20231120,0.99,N,217730,500,280 억,,351271,N,N,0,N,00,N
20241118,150922,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2110,70,2,3.43,1718005052,803646,104.78,2050,2220,1998,2650,1430,2040,2137.78,0.63,0,63902,2240,2140,2085,1985,1930,2112,1957,280,610,500,1380,5,1,56054149,1183,-4.18,2.46,12,1.43,-505.00,857.00,3920,20240610,-46.17,1166,20231116,80.96,3920,-46.17,20240610,1388,52.02,20240909,3920,-46.17,20240610,1266,66.67,20231120,0.99,N,217730,500,280 억,,351271,N,N,0,N,00,N
20241118,140924,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2130,90,2,4.41,1532670482,715742,93.32,2050,2220,1998,2650,1430,2040,2141.39,0.63,0,60173,2240,2140,2085,1985,1930,2112,1957,280,610,500,1380,5,1,56054149,1194,-4.22,2.49,12,1.28,-505.00,857.00,3920,20240610,-45.66,1166,20231116,82.68,3920,-45.66,20240610,1388,53.46,20240909,3920,-45.66,20240610,1266,68.25,20231120,0.99,N,217730,500,280 억,,351271,N,N,0,N,00,N
20241118,130918,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2150,110,2,5.39,1363876202,636815,83.03,2050,2220,1998,2650,1430,2040,2141.73,0.63,0,49087,2240,2140,2085,1985,1930,2112,1957,280,610,500,1380,5,1,56054149,1205,-4.26,2.51,12,1.14,-505.00,857.00,3920,20240610,-45.15,1166,20231116,84.39,3920,-45.15,20240610,1388,54.90,20240909,3920,-45.15,20240610,1266,69.83,20231120,0.99,N,217730,500,280 억,,351271,N,N,0,N,00,N
20241118,120922,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2200,160,2,7.84,1220606777,570377,74.37,2050,2220,1998,2650,1430,2040,2140.02,0.63,0,39980,2240,2140,2085,1985,1930,2112,1957,280,610,500,1380,5,1,56054149,1233,-4.36,2.57,12,1.02,-505.00,857.00,3920,20240610,-43.88,1166,20231116,88.68,3920,-43.88,20240610,1388,58.50,20240909,3920,-43.88,20240610,1266,73.78,20231120,0.99,N,217730,500,280 억,,351271,N,N,0,N,00,N
20241118,110922,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2145,105,2,5.15,1011326487,474679,61.89,2050,2220,1998,2650,1430,2040,2130.57,0.63,0,73352,2240,2140,2085,1985,1930,2112,1957,280,610,500,1380,5,1,56054149,1202,-4.25,2.50,12,0.85,-505.00,857.00,3920,20240610,-45.28,1166,20231116,83.96,3920,-45.28,20240610,1388,54.54,20240909,3920,-45.28,20240610,1266,69.43,20231120,0.99,N,217730,500,280 억,,351271,N,N,0,N,00,N
20241118,100911,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2180,140,2,6.86,590216922,280192,36.53,2050,2180,1998,2650,1430,2040,2106.50,0.63,0,38308,2240,2140,2085,1985,1930,2112,1957,280,610,500,1380,5,1,56054149,1222,-4.32,2.54,12,0.50,-505.00,857.00,3920,20240610,-44.39,1166,20231116,86.96,3920,-44.39,20240610,1388,57.06,20240909,3920,-44.39,20240610,1266,72.20,20231120,0.99,N,217730,500,280 억,,351271,N,N,0,N,00,N
20241118,090911,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2040,0,3,0.00,70267527,34742,4.53,2050,2050,1998,2650,1430,2040,2022.50,0.63,0,-2213,2240,2140,2085,1985,1930,2112,1957,280,610,500,1380,5,1,56054149,1144,-4.04,2.38,12,0.06,-505.00,857.00,3920,20240610,-47.96,1166,20231116,74.96,3920,-47.96,20240610,1388,46.97,20240909,3920,-47.96,20240610,1266,61.14,20231120,0.99,N,217730,500,280 억,,351271,N,N,0,N,00,N
20241115,160943,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2040,-95,5,-4.45,1568948450,755021,50.09,2120,2185,2030,2775,1495,2135,2078.05,0.56,0,34806,2418,2276,2188,2046,1958,2232,2002,280,640,500,1450,5,1,56054149,1144,-4.04,2.38,12,1.35,-505.00,857.00,3920,20240610,-47.96,1166,20231116,74.96,3920,-47.96,20240610,1388,46.97,20240909,3920,-47.96,20240610,1166,74.96,20231116,0.97,N,217730,500,280 억,,315527,N,N,0,N,00,N
20241115,151011,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2045,-90,5,-4.22,1473780220,708335,47.00,2120,2185,2035,2775,1495,2135,2080.63,0.56,0,33222,2418,2276,2188,2046,1958,2232,2002,280,640,500,1450,5,1,56054149,1146,-4.05,2.39,12,1.26,-505.00,857.00,3920,20240610,-47.83,1166,20231116,75.39,3920,-47.83,20240610,1388,47.33,20240909,3920,-47.83,20240610,1166,75.39,20231116,0.97,N,217730,500,280 억,,315527,N,N,0,N,00,N
20241115,141001,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,-55,5,-2.58,1173222900,561896,37.28,2120,2185,2035,2775,1495,2135,2087.97,0.56,0,62486,2418,2276,2188,2046,1958,2232,2002,280,640,500,1450,5,1,56054149,1166,-4.12,2.43,12,1.00,-505.00,857.00,3920,20240610,-46.94,1166,20231116,78.39,3920,-46.94,20240610,1388,49.86,20240909,3920,-46.94,20240610,1166,78.39,20231116,0.97,N,217730,500,280 억,,315527,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 160910 57 100.00 KOSDAQ 제약 N N N N N 2120 80 2 3.92 1837662297 860132 112.15 2050 2220 1998 2650 1430 2040 2136.59 0.63 0 77344 2240 2140 2085 1985 1930 2112 1957 280 610 500 1380 5 1 56054149 1188 -4.20 2.47 12 1.53 -505.00 857.00 3920 20240610 -45.92 1166 20231116 81.82 3920 -45.92 20240610 1388 52.74 20240909 3920 -45.92 20240610 1266 67.46 20231120 0.99 N 217730 500 280 억 351271 N N 0 N 00 N
3 20241118 150922 57 100.00 KOSDAQ 제약 N N N N N 2110 70 2 3.43 1718005052 803646 104.78 2050 2220 1998 2650 1430 2040 2137.78 0.63 0 63902 2240 2140 2085 1985 1930 2112 1957 280 610 500 1380 5 1 56054149 1183 -4.18 2.46 12 1.43 -505.00 857.00 3920 20240610 -46.17 1166 20231116 80.96 3920 -46.17 20240610 1388 52.02 20240909 3920 -46.17 20240610 1266 66.67 20231120 0.99 N 217730 500 280 억 351271 N N 0 N 00 N
4 20241118 140924 57 100.00 KOSDAQ 제약 N N N N N 2130 90 2 4.41 1532670482 715742 93.32 2050 2220 1998 2650 1430 2040 2141.39 0.63 0 60173 2240 2140 2085 1985 1930 2112 1957 280 610 500 1380 5 1 56054149 1194 -4.22 2.49 12 1.28 -505.00 857.00 3920 20240610 -45.66 1166 20231116 82.68 3920 -45.66 20240610 1388 53.46 20240909 3920 -45.66 20240610 1266 68.25 20231120 0.99 N 217730 500 280 억 351271 N N 0 N 00 N
5 20241118 130918 57 100.00 KOSDAQ 제약 N N N N N 2150 110 2 5.39 1363876202 636815 83.03 2050 2220 1998 2650 1430 2040 2141.73 0.63 0 49087 2240 2140 2085 1985 1930 2112 1957 280 610 500 1380 5 1 56054149 1205 -4.26 2.51 12 1.14 -505.00 857.00 3920 20240610 -45.15 1166 20231116 84.39 3920 -45.15 20240610 1388 54.90 20240909 3920 -45.15 20240610 1266 69.83 20231120 0.99 N 217730 500 280 억 351271 N N 0 N 00 N
6 20241118 120922 57 100.00 KOSDAQ 제약 N N N N N 2200 160 2 7.84 1220606777 570377 74.37 2050 2220 1998 2650 1430 2040 2140.02 0.63 0 39980 2240 2140 2085 1985 1930 2112 1957 280 610 500 1380 5 1 56054149 1233 -4.36 2.57 12 1.02 -505.00 857.00 3920 20240610 -43.88 1166 20231116 88.68 3920 -43.88 20240610 1388 58.50 20240909 3920 -43.88 20240610 1266 73.78 20231120 0.99 N 217730 500 280 억 351271 N N 0 N 00 N
7 20241118 110922 57 100.00 KOSDAQ 제약 N N N N N 2145 105 2 5.15 1011326487 474679 61.89 2050 2220 1998 2650 1430 2040 2130.57 0.63 0 73352 2240 2140 2085 1985 1930 2112 1957 280 610 500 1380 5 1 56054149 1202 -4.25 2.50 12 0.85 -505.00 857.00 3920 20240610 -45.28 1166 20231116 83.96 3920 -45.28 20240610 1388 54.54 20240909 3920 -45.28 20240610 1266 69.43 20231120 0.99 N 217730 500 280 억 351271 N N 0 N 00 N
8 20241118 100911 57 100.00 KOSDAQ 제약 N N N N N 2180 140 2 6.86 590216922 280192 36.53 2050 2180 1998 2650 1430 2040 2106.50 0.63 0 38308 2240 2140 2085 1985 1930 2112 1957 280 610 500 1380 5 1 56054149 1222 -4.32 2.54 12 0.50 -505.00 857.00 3920 20240610 -44.39 1166 20231116 86.96 3920 -44.39 20240610 1388 57.06 20240909 3920 -44.39 20240610 1266 72.20 20231120 0.99 N 217730 500 280 억 351271 N N 0 N 00 N
9 20241118 090911 57 100.00 KOSDAQ 제약 N N N N N 2040 0 3 0.00 70267527 34742 4.53 2050 2050 1998 2650 1430 2040 2022.50 0.63 0 -2213 2240 2140 2085 1985 1930 2112 1957 280 610 500 1380 5 1 56054149 1144 -4.04 2.38 12 0.06 -505.00 857.00 3920 20240610 -47.96 1166 20231116 74.96 3920 -47.96 20240610 1388 46.97 20240909 3920 -47.96 20240610 1266 61.14 20231120 0.99 N 217730 500 280 억 351271 N N 0 N 00 N
10 20241115 160943 57 100.00 KOSDAQ 제약 N N N N N 2040 -95 5 -4.45 1568948450 755021 50.09 2120 2185 2030 2775 1495 2135 2078.05 0.56 0 34806 2418 2276 2188 2046 1958 2232 2002 280 640 500 1450 5 1 56054149 1144 -4.04 2.38 12 1.35 -505.00 857.00 3920 20240610 -47.96 1166 20231116 74.96 3920 -47.96 20240610 1388 46.97 20240909 3920 -47.96 20240610 1166 74.96 20231116 0.97 N 217730 500 280 억 315527 N N 0 N 00 N
11 20241115 151011 57 100.00 KOSDAQ 제약 N N N N N 2045 -90 5 -4.22 1473780220 708335 47.00 2120 2185 2035 2775 1495 2135 2080.63 0.56 0 33222 2418 2276 2188 2046 1958 2232 2002 280 640 500 1450 5 1 56054149 1146 -4.05 2.39 12 1.26 -505.00 857.00 3920 20240610 -47.83 1166 20231116 75.39 3920 -47.83 20240610 1388 47.33 20240909 3920 -47.83 20240610 1166 75.39 20231116 0.97 N 217730 500 280 억 315527 N N 0 N 00 N
12 20241115 141001 57 100.00 KOSDAQ 제약 N N N N N 2080 -55 5 -2.58 1173222900 561896 37.28 2120 2185 2035 2775 1495 2135 2087.97 0.56 0 62486 2418 2276 2188 2046 1958 2232 2002 280 640 500 1450 5 1 56054149 1166 -4.12 2.43 12 1.00 -505.00 857.00 3920 20240610 -46.94 1166 20231116 78.39 3920 -46.94 20240610 1388 49.86 20240909 3920 -46.94 20240610 1166 78.39 20231116 0.97 N 217730 500 280 억 315527 N N 0 N 00 N