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
307280/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
20241118,161033,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1258,20,2,1.62,35906600,28659,55.24,1249,1263,1239,1609,867,1238,1252.89,0.33,0,-1041,1272,1255,1225,1208,1178,1263,1216,37,371,100,890,1,1,36959013,465,8.39,1.32,12,0.08,150.00,953.00,1990,20240325,-36.78,1195,20241115,5.27,1990,-36.78,20240325,1195,5.27,20241115,1990,-36.78,20240325,1195,5.27,20241115,2.43,N,307280,100,36 억,,121190,N,N,0,N,00,N
20241118,151047,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1258,20,2,1.62,35110286,28026,54.02,1249,1263,1239,1609,867,1238,1252.78,0.33,0,-1041,1272,1255,1225,1208,1178,1263,1216,37,371,100,890,1,1,36959013,465,8.39,1.32,12,0.08,150.00,953.00,1990,20240325,-36.78,1195,20241115,5.27,1990,-36.78,20240325,1195,5.27,20241115,1990,-36.78,20240325,1195,5.27,20241115,2.43,N,307280,100,36 억,,121190,N,N,0,N,00,N
20241118,141049,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1257,19,2,1.53,30813227,24608,47.43,1249,1263,1239,1609,867,1238,1252.16,0.33,0,-1041,1272,1255,1225,1208,1178,1263,1216,37,371,100,890,1,1,36959013,465,8.38,1.32,12,0.07,150.00,953.00,1990,20240325,-36.83,1195,20241115,5.19,1990,-36.83,20240325,1195,5.19,20241115,1990,-36.83,20240325,1195,5.19,20241115,2.43,N,307280,100,36 억,,121190,N,N,0,N,00,N
20241118,131041,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1259,21,2,1.70,27372772,21863,42.14,1249,1263,1239,1609,867,1238,1252.01,0.33,0,-1041,1272,1255,1225,1208,1178,1263,1216,37,371,100,890,1,1,36959013,465,8.39,1.32,12,0.06,150.00,953.00,1990,20240325,-36.73,1195,20241115,5.36,1990,-36.73,20240325,1195,5.36,20241115,1990,-36.73,20240325,1195,5.36,20241115,2.43,N,307280,100,36 억,,121190,N,N,0,N,00,N
20241118,121046,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1260,22,2,1.78,26707561,21334,41.12,1249,1263,1239,1609,867,1238,1251.88,0.33,0,-1041,1272,1255,1225,1208,1178,1263,1216,37,371,100,890,1,1,36959013,466,8.40,1.32,12,0.06,150.00,953.00,1990,20240325,-36.68,1195,20241115,5.44,1990,-36.68,20240325,1195,5.44,20241115,1990,-36.68,20240325,1195,5.44,20241115,2.43,N,307280,100,36 억,,121190,N,N,0,N,00,N
20241118,111047,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1260,22,2,1.78,23098317,18462,35.59,1249,1263,1239,1609,867,1238,1251.13,0.33,0,-109,1272,1255,1225,1208,1178,1263,1216,37,371,100,890,1,1,36959013,466,8.40,1.32,12,0.05,150.00,953.00,1990,20240325,-36.68,1195,20241115,5.44,1990,-36.68,20240325,1195,5.44,20241115,1990,-36.68,20240325,1195,5.44,20241115,2.43,N,307280,100,36 억,,121190,N,N,0,N,00,N
20241118,101036,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1250,12,2,0.97,11284107,9038,17.42,1249,1250,1239,1609,867,1238,1248.52,0.33,0,497,1272,1255,1225,1208,1178,1263,1216,37,371,100,890,1,1,36959013,462,8.33,1.31,12,0.02,150.00,953.00,1990,20240325,-37.19,1195,20241115,4.60,1990,-37.19,20240325,1195,4.60,20241115,1990,-37.19,20240325,1195,4.60,20241115,2.43,N,307280,100,36 억,,121190,N,N,0,N,00,N
20241118,091034,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1248,10,2,0.81,5216342,4178,8.05,1249,1249,1239,1609,867,1238,1248.53,0.33,0,-1049,1272,1255,1225,1208,1178,1263,1216,37,371,100,890,1,1,36959013,461,8.32,1.31,12,0.01,150.00,953.00,1990,20240325,-37.29,1195,20241115,4.44,1990,-37.29,20240325,1195,4.44,20241115,1990,-37.29,20240325,1195,4.44,20241115,2.43,N,307280,100,36 억,,121190,N,N,0,N,00,N
20241115,161112,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1238,7,2,0.57,63246115,51880,97.91,1231,1242,1195,1600,862,1231,1218.44,0.34,0,-1003,1265,1248,1229,1212,1193,1256,1220,37,369,100,880,1,1,36959013,458,8.25,1.30,12,0.14,150.00,953.00,1990,20240325,-37.79,1195,20241115,3.60,1990,-37.79,20240325,1195,3.60,20241115,1990,-37.79,20240325,1195,3.60,20241115,2.47,N,307280,100,36 억,,126827,N,N,0,N,00,N
20241115,151147,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1240,9,2,0.73,58204979,47811,90.23,1231,1242,1195,1600,862,1231,1217.40,0.34,0,667,1265,1248,1229,1212,1193,1256,1220,37,369,100,880,1,1,36959013,458,8.27,1.30,12,0.13,150.00,953.00,1990,20240325,-37.69,1195,20241115,3.77,1990,-37.69,20240325,1195,3.77,20241115,1990,-37.69,20240325,1195,3.77,20241115,2.47,N,307280,100,36 억,,126827,N,N,0,N,00,N
20241115,141133,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1241,10,2,0.81,54394944,44728,84.41,1231,1242,1195,1600,862,1231,1216.13,0.34,0,566,1265,1248,1229,1212,1193,1256,1220,37,369,100,880,1,1,36959013,459,8.27,1.30,12,0.12,150.00,953.00,1990,20240325,-37.64,1195,20241115,3.85,1990,-37.64,20240325,1195,3.85,20241115,1990,-37.64,20240325,1195,3.85,20241115,2.47,N,307280,100,36 억,,126827,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 161033 57 100.00 KOSDAQ 제약 N N N N N 1258 20 2 1.62 35906600 28659 55.24 1249 1263 1239 1609 867 1238 1252.89 0.33 0 -1041 1272 1255 1225 1208 1178 1263 1216 37 371 100 890 1 1 36959013 465 8.39 1.32 12 0.08 150.00 953.00 1990 20240325 -36.78 1195 20241115 5.27 1990 -36.78 20240325 1195 5.27 20241115 1990 -36.78 20240325 1195 5.27 20241115 2.43 N 307280 100 36 억 121190 N N 0 N 00 N
3 20241118 151047 57 100.00 KOSDAQ 제약 N N N N N 1258 20 2 1.62 35110286 28026 54.02 1249 1263 1239 1609 867 1238 1252.78 0.33 0 -1041 1272 1255 1225 1208 1178 1263 1216 37 371 100 890 1 1 36959013 465 8.39 1.32 12 0.08 150.00 953.00 1990 20240325 -36.78 1195 20241115 5.27 1990 -36.78 20240325 1195 5.27 20241115 1990 -36.78 20240325 1195 5.27 20241115 2.43 N 307280 100 36 억 121190 N N 0 N 00 N
4 20241118 141049 57 100.00 KOSDAQ 제약 N N N N N 1257 19 2 1.53 30813227 24608 47.43 1249 1263 1239 1609 867 1238 1252.16 0.33 0 -1041 1272 1255 1225 1208 1178 1263 1216 37 371 100 890 1 1 36959013 465 8.38 1.32 12 0.07 150.00 953.00 1990 20240325 -36.83 1195 20241115 5.19 1990 -36.83 20240325 1195 5.19 20241115 1990 -36.83 20240325 1195 5.19 20241115 2.43 N 307280 100 36 억 121190 N N 0 N 00 N
5 20241118 131041 57 100.00 KOSDAQ 제약 N N N N N 1259 21 2 1.70 27372772 21863 42.14 1249 1263 1239 1609 867 1238 1252.01 0.33 0 -1041 1272 1255 1225 1208 1178 1263 1216 37 371 100 890 1 1 36959013 465 8.39 1.32 12 0.06 150.00 953.00 1990 20240325 -36.73 1195 20241115 5.36 1990 -36.73 20240325 1195 5.36 20241115 1990 -36.73 20240325 1195 5.36 20241115 2.43 N 307280 100 36 억 121190 N N 0 N 00 N
6 20241118 121046 57 100.00 KOSDAQ 제약 N N N N N 1260 22 2 1.78 26707561 21334 41.12 1249 1263 1239 1609 867 1238 1251.88 0.33 0 -1041 1272 1255 1225 1208 1178 1263 1216 37 371 100 890 1 1 36959013 466 8.40 1.32 12 0.06 150.00 953.00 1990 20240325 -36.68 1195 20241115 5.44 1990 -36.68 20240325 1195 5.44 20241115 1990 -36.68 20240325 1195 5.44 20241115 2.43 N 307280 100 36 억 121190 N N 0 N 00 N
7 20241118 111047 57 100.00 KOSDAQ 제약 N N N N N 1260 22 2 1.78 23098317 18462 35.59 1249 1263 1239 1609 867 1238 1251.13 0.33 0 -109 1272 1255 1225 1208 1178 1263 1216 37 371 100 890 1 1 36959013 466 8.40 1.32 12 0.05 150.00 953.00 1990 20240325 -36.68 1195 20241115 5.44 1990 -36.68 20240325 1195 5.44 20241115 1990 -36.68 20240325 1195 5.44 20241115 2.43 N 307280 100 36 억 121190 N N 0 N 00 N
8 20241118 101036 57 100.00 KOSDAQ 제약 N N N N N 1250 12 2 0.97 11284107 9038 17.42 1249 1250 1239 1609 867 1238 1248.52 0.33 0 497 1272 1255 1225 1208 1178 1263 1216 37 371 100 890 1 1 36959013 462 8.33 1.31 12 0.02 150.00 953.00 1990 20240325 -37.19 1195 20241115 4.60 1990 -37.19 20240325 1195 4.60 20241115 1990 -37.19 20240325 1195 4.60 20241115 2.43 N 307280 100 36 억 121190 N N 0 N 00 N
9 20241118 091034 57 100.00 KOSDAQ 제약 N N N N N 1248 10 2 0.81 5216342 4178 8.05 1249 1249 1239 1609 867 1238 1248.53 0.33 0 -1049 1272 1255 1225 1208 1178 1263 1216 37 371 100 890 1 1 36959013 461 8.32 1.31 12 0.01 150.00 953.00 1990 20240325 -37.29 1195 20241115 4.44 1990 -37.29 20240325 1195 4.44 20241115 1990 -37.29 20240325 1195 4.44 20241115 2.43 N 307280 100 36 억 121190 N N 0 N 00 N
10 20241115 161112 57 100.00 KOSDAQ 신저가 제약 N N N N N 1238 7 2 0.57 63246115 51880 97.91 1231 1242 1195 1600 862 1231 1218.44 0.34 0 -1003 1265 1248 1229 1212 1193 1256 1220 37 369 100 880 1 1 36959013 458 8.25 1.30 12 0.14 150.00 953.00 1990 20240325 -37.79 1195 20241115 3.60 1990 -37.79 20240325 1195 3.60 20241115 1990 -37.79 20240325 1195 3.60 20241115 2.47 N 307280 100 36 억 126827 N N 0 N 00 N
11 20241115 151147 57 100.00 KOSDAQ 신저가 제약 N N N N N 1240 9 2 0.73 58204979 47811 90.23 1231 1242 1195 1600 862 1231 1217.40 0.34 0 667 1265 1248 1229 1212 1193 1256 1220 37 369 100 880 1 1 36959013 458 8.27 1.30 12 0.13 150.00 953.00 1990 20240325 -37.69 1195 20241115 3.77 1990 -37.69 20240325 1195 3.77 20241115 1990 -37.69 20240325 1195 3.77 20241115 2.47 N 307280 100 36 억 126827 N N 0 N 00 N
12 20241115 141133 57 100.00 KOSDAQ 신저가 제약 N N N N N 1241 10 2 0.81 54394944 44728 84.41 1231 1242 1195 1600 862 1231 1216.13 0.34 0 566 1265 1248 1229 1212 1193 1256 1220 37 369 100 880 1 1 36959013 459 8.27 1.30 12 0.12 150.00 953.00 1990 20240325 -37.64 1195 20241115 3.85 1990 -37.64 20240325 1195 3.85 20241115 1990 -37.64 20240325 1195 3.85 20241115 2.47 N 307280 100 36 억 126827 N N 0 N 00 N