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
298060/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
20241118,161026,54,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1725,25,2,1.47,313911588,183542,54.55,1700,1739,1660,2210,1190,1700,1710.16,3.50,0,6299,1871,1785,1697,1611,1523,1741,1567,102,510,500,1150,1,1,20467248,353,-1.25,1.72,12,0.90,-1379.00,1001.00,4600,20231227,-62.50,1609,20241115,7.21,4300,-59.88,20240221,1609,7.21,20241115,4600,-62.50,20231227,1609,7.21,20241115,0.47,N,298060,500,102 억,,716008,N,N,0,N,01,N
20241118,151040,54,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1710,10,2,0.59,294095448,171991,51.12,1700,1739,1660,2210,1190,1700,1709.95,3.50,0,6664,1871,1785,1697,1611,1523,1741,1567,102,510,500,1150,1,1,20467248,350,-1.24,1.71,12,0.84,-1379.00,1001.00,4600,20231227,-62.83,1609,20241115,6.28,4300,-60.23,20240221,1609,6.28,20241115,4600,-62.83,20231227,1609,6.28,20241115,0.47,N,298060,500,102 억,,716008,N,N,0,N,01,N
20241118,141041,54,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1704,4,2,0.24,262495062,153494,45.62,1700,1739,1660,2210,1190,1700,1710.13,3.50,0,8505,1871,1785,1697,1611,1523,1741,1567,102,510,500,1150,1,1,20467248,349,-1.24,1.70,12,0.75,-1379.00,1001.00,4600,20231227,-62.96,1609,20241115,5.90,4300,-60.37,20240221,1609,5.90,20241115,4600,-62.96,20231227,1609,5.90,20241115,0.47,N,298060,500,102 억,,716008,N,N,0,N,01,N
20241118,131034,54,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1704,4,2,0.24,253465311,148186,44.05,1700,1739,1660,2210,1190,1700,1710.45,3.50,0,7723,1871,1785,1697,1611,1523,1741,1567,102,510,500,1150,1,1,20467248,349,-1.24,1.70,12,0.72,-1379.00,1001.00,4600,20231227,-62.96,1609,20241115,5.90,4300,-60.37,20240221,1609,5.90,20241115,4600,-62.96,20231227,1609,5.90,20241115,0.47,N,298060,500,102 억,,716008,N,N,0,N,01,N
20241118,121038,54,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1704,4,2,0.24,229137666,133837,39.78,1700,1739,1660,2210,1190,1700,1712.07,3.50,0,12559,1871,1785,1697,1611,1523,1741,1567,102,510,500,1150,1,1,20467248,349,-1.24,1.70,12,0.65,-1379.00,1001.00,4600,20231227,-62.96,1609,20241115,5.90,4300,-60.37,20240221,1609,5.90,20241115,4600,-62.96,20231227,1609,5.90,20241115,0.47,N,298060,500,102 억,,716008,N,N,0,N,01,N
20241118,111039,54,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1695,-5,5,-0.29,200634647,117066,34.80,1700,1739,1660,2210,1190,1700,1713.86,3.50,0,14927,1871,1785,1697,1611,1523,1741,1567,102,510,500,1150,1,1,20467248,347,-1.23,1.69,12,0.57,-1379.00,1001.00,4600,20231227,-63.15,1609,20241115,5.34,4300,-60.58,20240221,1609,5.34,20241115,4600,-63.15,20231227,1609,5.34,20241115,0.47,N,298060,500,102 억,,716008,N,N,0,N,01,N
20241118,101027,54,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1738,38,2,2.24,163070608,94959,28.22,1700,1739,1660,2210,1190,1700,1717.27,3.50,0,25710,1871,1785,1697,1611,1523,1741,1567,102,510,500,1150,1,1,20467248,356,-1.26,1.74,12,0.46,-1379.00,1001.00,4600,20231227,-62.22,1609,20241115,8.02,4300,-59.58,20240221,1609,8.02,20241115,4600,-62.22,20231227,1609,8.02,20241115,0.47,N,298060,500,102 억,,716008,N,N,0,N,01,N
20241118,091026,54,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1679,-21,5,-1.24,25006976,14764,4.39,1700,1720,1660,2210,1190,1700,1693.78,3.50,0,3691,1871,1785,1697,1611,1523,1741,1567,102,510,500,1150,1,1,20467248,344,-1.22,1.68,12,0.07,-1379.00,1001.00,4600,20231227,-63.50,1609,20241115,4.35,4300,-60.95,20240221,1609,4.35,20241115,4600,-63.50,20231227,1609,4.35,20241115,0.47,N,298060,500,102 억,,716008,N,N,0,N,01,N
20241115,161104,54,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1700,-100,5,-5.56,561705872,335485,116.96,1783,1783,1609,2340,1260,1800,1674.24,3.41,0,19842,2070,1934,1864,1728,1658,1900,1694,102,540,500,1220,1,1,20467248,348,-1.23,1.70,12,1.64,-1379.00,1001.00,4600,20231227,-63.04,1609,20241115,5.66,4300,-60.47,20240221,1609,5.66,20241115,4600,-63.04,20231227,1609,5.66,20241115,0.56,N,298060,500,102 억,,697477,N,N,0,N,01,N
20241115,151139,54,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1723,-77,5,-4.28,544237449,325225,113.39,1783,1783,1609,2340,1260,1800,1673.42,3.41,0,21111,2070,1934,1864,1728,1658,1900,1694,102,540,500,1220,1,1,20467248,353,-1.25,1.72,12,1.59,-1379.00,1001.00,4600,20231227,-62.54,1609,20241115,7.09,4300,-59.93,20240221,1609,7.09,20241115,4600,-62.54,20231227,1609,7.09,20241115,0.56,N,298060,500,102 억,,697477,N,N,0,N,01,N
20241115,141125,54,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1694,-106,5,-5.89,486554606,291865,101.76,1783,1783,1609,2340,1260,1800,1667.05,3.41,0,30984,2070,1934,1864,1728,1658,1900,1694,102,540,500,1220,1,1,20467248,347,-1.23,1.69,12,1.43,-1379.00,1001.00,4600,20231227,-63.17,1609,20241115,5.28,4300,-60.60,20240221,1609,5.28,20241115,4600,-63.17,20231227,1609,5.28,20241115,0.56,N,298060,500,102 억,,697477,N,N,0,N,01,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 161026 54 100.00 KOSDAQ 제약 N N N N N 1725 25 2 1.47 313911588 183542 54.55 1700 1739 1660 2210 1190 1700 1710.16 3.50 0 6299 1871 1785 1697 1611 1523 1741 1567 102 510 500 1150 1 1 20467248 353 -1.25 1.72 12 0.90 -1379.00 1001.00 4600 20231227 -62.50 1609 20241115 7.21 4300 -59.88 20240221 1609 7.21 20241115 4600 -62.50 20231227 1609 7.21 20241115 0.47 N 298060 500 102 억 716008 N N 0 N 01 N
3 20241118 151040 54 100.00 KOSDAQ 제약 N N N N N 1710 10 2 0.59 294095448 171991 51.12 1700 1739 1660 2210 1190 1700 1709.95 3.50 0 6664 1871 1785 1697 1611 1523 1741 1567 102 510 500 1150 1 1 20467248 350 -1.24 1.71 12 0.84 -1379.00 1001.00 4600 20231227 -62.83 1609 20241115 6.28 4300 -60.23 20240221 1609 6.28 20241115 4600 -62.83 20231227 1609 6.28 20241115 0.47 N 298060 500 102 억 716008 N N 0 N 01 N
4 20241118 141041 54 100.00 KOSDAQ 제약 N N N N N 1704 4 2 0.24 262495062 153494 45.62 1700 1739 1660 2210 1190 1700 1710.13 3.50 0 8505 1871 1785 1697 1611 1523 1741 1567 102 510 500 1150 1 1 20467248 349 -1.24 1.70 12 0.75 -1379.00 1001.00 4600 20231227 -62.96 1609 20241115 5.90 4300 -60.37 20240221 1609 5.90 20241115 4600 -62.96 20231227 1609 5.90 20241115 0.47 N 298060 500 102 억 716008 N N 0 N 01 N
5 20241118 131034 54 100.00 KOSDAQ 제약 N N N N N 1704 4 2 0.24 253465311 148186 44.05 1700 1739 1660 2210 1190 1700 1710.45 3.50 0 7723 1871 1785 1697 1611 1523 1741 1567 102 510 500 1150 1 1 20467248 349 -1.24 1.70 12 0.72 -1379.00 1001.00 4600 20231227 -62.96 1609 20241115 5.90 4300 -60.37 20240221 1609 5.90 20241115 4600 -62.96 20231227 1609 5.90 20241115 0.47 N 298060 500 102 억 716008 N N 0 N 01 N
6 20241118 121038 54 100.00 KOSDAQ 제약 N N N N N 1704 4 2 0.24 229137666 133837 39.78 1700 1739 1660 2210 1190 1700 1712.07 3.50 0 12559 1871 1785 1697 1611 1523 1741 1567 102 510 500 1150 1 1 20467248 349 -1.24 1.70 12 0.65 -1379.00 1001.00 4600 20231227 -62.96 1609 20241115 5.90 4300 -60.37 20240221 1609 5.90 20241115 4600 -62.96 20231227 1609 5.90 20241115 0.47 N 298060 500 102 억 716008 N N 0 N 01 N
7 20241118 111039 54 100.00 KOSDAQ 제약 N N N N N 1695 -5 5 -0.29 200634647 117066 34.80 1700 1739 1660 2210 1190 1700 1713.86 3.50 0 14927 1871 1785 1697 1611 1523 1741 1567 102 510 500 1150 1 1 20467248 347 -1.23 1.69 12 0.57 -1379.00 1001.00 4600 20231227 -63.15 1609 20241115 5.34 4300 -60.58 20240221 1609 5.34 20241115 4600 -63.15 20231227 1609 5.34 20241115 0.47 N 298060 500 102 억 716008 N N 0 N 01 N
8 20241118 101027 54 100.00 KOSDAQ 제약 N N N N N 1738 38 2 2.24 163070608 94959 28.22 1700 1739 1660 2210 1190 1700 1717.27 3.50 0 25710 1871 1785 1697 1611 1523 1741 1567 102 510 500 1150 1 1 20467248 356 -1.26 1.74 12 0.46 -1379.00 1001.00 4600 20231227 -62.22 1609 20241115 8.02 4300 -59.58 20240221 1609 8.02 20241115 4600 -62.22 20231227 1609 8.02 20241115 0.47 N 298060 500 102 억 716008 N N 0 N 01 N
9 20241118 091026 54 100.00 KOSDAQ 제약 N N N N N 1679 -21 5 -1.24 25006976 14764 4.39 1700 1720 1660 2210 1190 1700 1693.78 3.50 0 3691 1871 1785 1697 1611 1523 1741 1567 102 510 500 1150 1 1 20467248 344 -1.22 1.68 12 0.07 -1379.00 1001.00 4600 20231227 -63.50 1609 20241115 4.35 4300 -60.95 20240221 1609 4.35 20241115 4600 -63.50 20231227 1609 4.35 20241115 0.47 N 298060 500 102 억 716008 N N 0 N 01 N
10 20241115 161104 54 100.00 KOSDAQ 신저가 제약 N N N N N 1700 -100 5 -5.56 561705872 335485 116.96 1783 1783 1609 2340 1260 1800 1674.24 3.41 0 19842 2070 1934 1864 1728 1658 1900 1694 102 540 500 1220 1 1 20467248 348 -1.23 1.70 12 1.64 -1379.00 1001.00 4600 20231227 -63.04 1609 20241115 5.66 4300 -60.47 20240221 1609 5.66 20241115 4600 -63.04 20231227 1609 5.66 20241115 0.56 N 298060 500 102 억 697477 N N 0 N 01 N
11 20241115 151139 54 100.00 KOSDAQ 신저가 제약 N N N N N 1723 -77 5 -4.28 544237449 325225 113.39 1783 1783 1609 2340 1260 1800 1673.42 3.41 0 21111 2070 1934 1864 1728 1658 1900 1694 102 540 500 1220 1 1 20467248 353 -1.25 1.72 12 1.59 -1379.00 1001.00 4600 20231227 -62.54 1609 20241115 7.09 4300 -59.93 20240221 1609 7.09 20241115 4600 -62.54 20231227 1609 7.09 20241115 0.56 N 298060 500 102 억 697477 N N 0 N 01 N
12 20241115 141125 54 100.00 KOSDAQ 신저가 제약 N N N N N 1694 -106 5 -5.89 486554606 291865 101.76 1783 1783 1609 2340 1260 1800 1667.05 3.41 0 30984 2070 1934 1864 1728 1658 1900 1694 102 540 500 1220 1 1 20467248 347 -1.23 1.69 12 1.43 -1379.00 1001.00 4600 20231227 -63.17 1609 20241115 5.28 4300 -60.60 20240221 1609 5.28 20241115 4600 -63.17 20231227 1609 5.28 20241115 0.56 N 298060 500 102 억 697477 N N 0 N 01 N