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
304840/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
20241118,161031,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3715,35,2,0.95,946978145,256245,29.50,3625,3800,3590,4780,2580,3680,3695.54,0.23,0,528,4346,4012,3766,3432,3186,3890,3310,105,1100,500,2500,5,1,21089464,783,-3.99,4.22,12,1.22,-930.00,881.00,6090,20241030,-39.00,2590,20240513,43.44,6090,-39.00,20241030,2590,43.44,20240513,6090,-39.00,20241030,2590,43.44,20240513,0.00,N,304840,500,105 억,,49330,N,N,0,N,00,N
20241118,151046,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3705,25,2,0.68,898947060,243305,28.01,3625,3800,3590,4780,2580,3680,3694.74,0.23,0,1396,4346,4012,3766,3432,3186,3890,3310,105,1100,500,2500,5,1,21089464,781,-3.98,4.21,12,1.15,-930.00,881.00,6090,20241030,-39.16,2590,20240513,43.05,6090,-39.16,20241030,2590,43.05,20240513,6090,-39.16,20241030,2590,43.05,20240513,0.00,N,304840,500,105 억,,49330,N,N,0,N,00,N
20241118,141047,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3660,-20,5,-0.54,821910385,222367,25.60,3625,3800,3590,4780,2580,3680,3696.19,0.23,0,1677,4346,4012,3766,3432,3186,3890,3310,105,1100,500,2500,5,1,21089464,772,-3.94,4.15,12,1.05,-930.00,881.00,6090,20241030,-39.90,2590,20240513,41.31,6090,-39.90,20241030,2590,41.31,20240513,6090,-39.90,20241030,2590,41.31,20240513,0.00,N,304840,500,105 억,,49330,N,N,0,N,00,N
20241118,131040,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3690,10,2,0.27,737094275,199390,22.96,3625,3800,3590,4780,2580,3680,3696.75,0.23,0,12380,4346,4012,3766,3432,3186,3890,3310,105,1100,500,2500,5,1,21089464,778,-3.97,4.19,12,0.95,-930.00,881.00,6090,20241030,-39.41,2590,20240513,42.47,6090,-39.41,20241030,2590,42.47,20240513,6090,-39.41,20241030,2590,42.47,20240513,0.00,N,304840,500,105 억,,49330,N,N,0,N,00,N
20241118,121045,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3725,45,2,1.22,560616865,151763,17.47,3625,3760,3590,4780,2580,3680,3694.03,0.23,0,18068,4346,4012,3766,3432,3186,3890,3310,105,1100,500,2500,5,1,21089464,786,-4.01,4.23,12,0.72,-930.00,881.00,6090,20241030,-38.83,2590,20240513,43.82,6090,-38.83,20241030,2590,43.82,20240513,6090,-38.83,20241030,2590,43.82,20240513,0.00,N,304840,500,105 억,,49330,N,N,0,N,00,N
20241118,111045,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3735,55,2,1.49,483294250,131024,15.09,3625,3760,3590,4780,2580,3680,3688.60,0.23,0,17687,4346,4012,3766,3432,3186,3890,3310,105,1100,500,2500,5,1,21089464,788,-4.02,4.24,12,0.62,-930.00,881.00,6090,20241030,-38.67,2590,20240513,44.21,6090,-38.67,20241030,2590,44.21,20240513,6090,-38.67,20241030,2590,44.21,20240513,0.00,N,304840,500,105 억,,49330,N,N,0,N,00,N
20241118,101034,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3725,45,2,1.22,346990535,94420,10.87,3625,3760,3590,4780,2580,3680,3674.97,0.23,0,9458,4346,4012,3766,3432,3186,3890,3310,105,1100,500,2500,5,1,21089464,786,-4.01,4.23,12,0.45,-930.00,881.00,6090,20241030,-38.83,2590,20240513,43.82,6090,-38.83,20241030,2590,43.82,20240513,6090,-38.83,20241030,2590,43.82,20240513,0.00,N,304840,500,105 억,,49330,N,N,0,N,00,N
20241118,091032,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3670,-10,5,-0.27,115579705,31872,3.67,3625,3685,3590,4780,2580,3680,3626.27,0.23,0,1082,4346,4012,3766,3432,3186,3890,3310,105,1100,500,2500,5,1,21089464,774,-3.95,4.17,12,0.15,-930.00,881.00,6090,20241030,-39.74,2590,20240513,41.70,6090,-39.74,20241030,2590,41.70,20240513,6090,-39.74,20241030,2590,41.70,20240513,0.00,N,304840,500,105 억,,49330,N,N,0,N,00,N
20241115,161110,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3680,-155,5,-4.04,3320064865,866017,356.66,3800,4100,3520,4985,2685,3835,3833.73,1.12,0,-186439,4155,3995,3910,3750,3665,3952,3707,105,1150,500,2600,5,1,21089464,776,-3.96,4.18,12,4.11,-930.00,881.00,6090,20241030,-39.57,2590,20240513,42.08,6090,-39.57,20241030,2590,42.08,20240513,6090,-39.57,20241030,2590,42.08,20240513,0.00,N,304840,500,105 억,,236090,N,N,0,N,00,N
20241115,151146,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3690,-145,5,-3.78,3264300540,850836,350.41,3800,4100,3520,4985,2685,3835,3836.58,1.12,0,-186704,4155,3995,3910,3750,3665,3952,3707,105,1150,500,2600,5,1,21089464,778,-3.97,4.19,12,4.03,-930.00,881.00,6090,20241030,-39.41,2590,20240513,42.47,6090,-39.41,20241030,2590,42.47,20240513,6090,-39.41,20241030,2590,42.47,20240513,0.00,N,304840,500,105 억,,236090,N,N,0,N,00,N
20241115,141131,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3755,-80,5,-2.09,3144719950,818448,337.07,3800,4100,3520,4985,2685,3835,3842.30,1.12,0,-193576,4155,3995,3910,3750,3665,3952,3707,105,1150,500,2600,5,1,21089464,792,-4.04,4.26,12,3.88,-930.00,881.00,6090,20241030,-38.34,2590,20240513,44.98,6090,-38.34,20241030,2590,44.98,20240513,6090,-38.34,20241030,2590,44.98,20240513,0.00,N,304840,500,105 억,,236090,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 161031 57 100.00 KOSDAQ 제약 N N N N N 3715 35 2 0.95 946978145 256245 29.50 3625 3800 3590 4780 2580 3680 3695.54 0.23 0 528 4346 4012 3766 3432 3186 3890 3310 105 1100 500 2500 5 1 21089464 783 -3.99 4.22 12 1.22 -930.00 881.00 6090 20241030 -39.00 2590 20240513 43.44 6090 -39.00 20241030 2590 43.44 20240513 6090 -39.00 20241030 2590 43.44 20240513 0.00 N 304840 500 105 억 49330 N N 0 N 00 N
3 20241118 151046 57 100.00 KOSDAQ 제약 N N N N N 3705 25 2 0.68 898947060 243305 28.01 3625 3800 3590 4780 2580 3680 3694.74 0.23 0 1396 4346 4012 3766 3432 3186 3890 3310 105 1100 500 2500 5 1 21089464 781 -3.98 4.21 12 1.15 -930.00 881.00 6090 20241030 -39.16 2590 20240513 43.05 6090 -39.16 20241030 2590 43.05 20240513 6090 -39.16 20241030 2590 43.05 20240513 0.00 N 304840 500 105 억 49330 N N 0 N 00 N
4 20241118 141047 57 100.00 KOSDAQ 제약 N N N N N 3660 -20 5 -0.54 821910385 222367 25.60 3625 3800 3590 4780 2580 3680 3696.19 0.23 0 1677 4346 4012 3766 3432 3186 3890 3310 105 1100 500 2500 5 1 21089464 772 -3.94 4.15 12 1.05 -930.00 881.00 6090 20241030 -39.90 2590 20240513 41.31 6090 -39.90 20241030 2590 41.31 20240513 6090 -39.90 20241030 2590 41.31 20240513 0.00 N 304840 500 105 억 49330 N N 0 N 00 N
5 20241118 131040 57 100.00 KOSDAQ 제약 N N N N N 3690 10 2 0.27 737094275 199390 22.96 3625 3800 3590 4780 2580 3680 3696.75 0.23 0 12380 4346 4012 3766 3432 3186 3890 3310 105 1100 500 2500 5 1 21089464 778 -3.97 4.19 12 0.95 -930.00 881.00 6090 20241030 -39.41 2590 20240513 42.47 6090 -39.41 20241030 2590 42.47 20240513 6090 -39.41 20241030 2590 42.47 20240513 0.00 N 304840 500 105 억 49330 N N 0 N 00 N
6 20241118 121045 57 100.00 KOSDAQ 제약 N N N N N 3725 45 2 1.22 560616865 151763 17.47 3625 3760 3590 4780 2580 3680 3694.03 0.23 0 18068 4346 4012 3766 3432 3186 3890 3310 105 1100 500 2500 5 1 21089464 786 -4.01 4.23 12 0.72 -930.00 881.00 6090 20241030 -38.83 2590 20240513 43.82 6090 -38.83 20241030 2590 43.82 20240513 6090 -38.83 20241030 2590 43.82 20240513 0.00 N 304840 500 105 억 49330 N N 0 N 00 N
7 20241118 111045 57 100.00 KOSDAQ 제약 N N N N N 3735 55 2 1.49 483294250 131024 15.09 3625 3760 3590 4780 2580 3680 3688.60 0.23 0 17687 4346 4012 3766 3432 3186 3890 3310 105 1100 500 2500 5 1 21089464 788 -4.02 4.24 12 0.62 -930.00 881.00 6090 20241030 -38.67 2590 20240513 44.21 6090 -38.67 20241030 2590 44.21 20240513 6090 -38.67 20241030 2590 44.21 20240513 0.00 N 304840 500 105 억 49330 N N 0 N 00 N
8 20241118 101034 57 100.00 KOSDAQ 제약 N N N N N 3725 45 2 1.22 346990535 94420 10.87 3625 3760 3590 4780 2580 3680 3674.97 0.23 0 9458 4346 4012 3766 3432 3186 3890 3310 105 1100 500 2500 5 1 21089464 786 -4.01 4.23 12 0.45 -930.00 881.00 6090 20241030 -38.83 2590 20240513 43.82 6090 -38.83 20241030 2590 43.82 20240513 6090 -38.83 20241030 2590 43.82 20240513 0.00 N 304840 500 105 억 49330 N N 0 N 00 N
9 20241118 091032 57 100.00 KOSDAQ 제약 N N N N N 3670 -10 5 -0.27 115579705 31872 3.67 3625 3685 3590 4780 2580 3680 3626.27 0.23 0 1082 4346 4012 3766 3432 3186 3890 3310 105 1100 500 2500 5 1 21089464 774 -3.95 4.17 12 0.15 -930.00 881.00 6090 20241030 -39.74 2590 20240513 41.70 6090 -39.74 20241030 2590 41.70 20240513 6090 -39.74 20241030 2590 41.70 20240513 0.00 N 304840 500 105 억 49330 N N 0 N 00 N
10 20241115 161110 57 100.00 KOSDAQ 제약 N N N N N 3680 -155 5 -4.04 3320064865 866017 356.66 3800 4100 3520 4985 2685 3835 3833.73 1.12 0 -186439 4155 3995 3910 3750 3665 3952 3707 105 1150 500 2600 5 1 21089464 776 -3.96 4.18 12 4.11 -930.00 881.00 6090 20241030 -39.57 2590 20240513 42.08 6090 -39.57 20241030 2590 42.08 20240513 6090 -39.57 20241030 2590 42.08 20240513 0.00 N 304840 500 105 억 236090 N N 0 N 00 N
11 20241115 151146 57 100.00 KOSDAQ 제약 N N N N N 3690 -145 5 -3.78 3264300540 850836 350.41 3800 4100 3520 4985 2685 3835 3836.58 1.12 0 -186704 4155 3995 3910 3750 3665 3952 3707 105 1150 500 2600 5 1 21089464 778 -3.97 4.19 12 4.03 -930.00 881.00 6090 20241030 -39.41 2590 20240513 42.47 6090 -39.41 20241030 2590 42.47 20240513 6090 -39.41 20241030 2590 42.47 20240513 0.00 N 304840 500 105 억 236090 N N 0 N 00 N
12 20241115 141131 57 100.00 KOSDAQ 제약 N N N N N 3755 -80 5 -2.09 3144719950 818448 337.07 3800 4100 3520 4985 2685 3835 3842.30 1.12 0 -193576 4155 3995 3910 3750 3665 3952 3707 105 1150 500 2600 5 1 21089464 792 -4.04 4.26 12 3.88 -930.00 881.00 6090 20241030 -38.34 2590 20240513 44.98 6090 -38.34 20241030 2590 44.98 20240513 6090 -38.34 20241030 2590 44.98 20240513 0.00 N 304840 500 105 억 236090 N N 0 N 00 N