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
307750/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
20241118,161033,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3810,75,2,2.01,259171540,68400,92.25,3735,3830,3705,4855,2615,3735,3789.06,0.30,0,21612,3831,3782,3686,3637,3541,3807,3662,49,1120,100,2680,5,1,49069269,1870,38.88,1.94,12,0.14,98.00,1965.00,7090,20240229,-46.26,3590,20241115,6.13,7090,-46.26,20240229,3590,6.13,20241115,7090,-46.26,20240229,3590,6.13,20241115,1.92,N,307750,100,49 억,,147264,N,N,0,N,00,N
20241118,151047,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3790,55,2,1.47,253226830,66839,90.14,3735,3830,3705,4855,2615,3735,3788.61,0.30,0,21625,3831,3782,3686,3637,3541,3807,3662,49,1120,100,2680,5,1,49069269,1860,38.67,1.93,12,0.14,98.00,1965.00,7090,20240229,-46.54,3590,20241115,5.57,7090,-46.54,20240229,3590,5.57,20241115,7090,-46.54,20240229,3590,5.57,20241115,1.92,N,307750,100,49 억,,147264,N,N,0,N,00,N
20241118,141049,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3790,55,2,1.47,226018370,59663,80.47,3735,3830,3705,4855,2615,3735,3788.25,0.30,0,20619,3831,3782,3686,3637,3541,3807,3662,49,1120,100,2680,5,1,49069269,1860,38.67,1.93,12,0.12,98.00,1965.00,7090,20240229,-46.54,3590,20241115,5.57,7090,-46.54,20240229,3590,5.57,20241115,7090,-46.54,20240229,3590,5.57,20241115,1.92,N,307750,100,49 억,,147264,N,N,0,N,00,N
20241118,131042,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3785,50,2,1.34,215288570,56822,76.63,3735,3830,3705,4855,2615,3735,3788.82,0.30,0,21751,3831,3782,3686,3637,3541,3807,3662,49,1120,100,2680,5,1,49069269,1857,38.62,1.93,12,0.12,98.00,1965.00,7090,20240229,-46.61,3590,20241115,5.43,7090,-46.61,20240229,3590,5.43,20241115,7090,-46.61,20240229,3590,5.43,20241115,1.92,N,307750,100,49 억,,147264,N,N,0,N,00,N
20241118,121046,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3800,65,2,1.74,206066520,54382,73.34,3735,3830,3705,4855,2615,3735,3789.24,0.30,0,23668,3831,3782,3686,3637,3541,3807,3662,49,1120,100,2680,5,1,49069269,1865,38.78,1.93,12,0.11,98.00,1965.00,7090,20240229,-46.40,3590,20241115,5.85,7090,-46.40,20240229,3590,5.85,20241115,7090,-46.40,20240229,3590,5.85,20241115,1.92,N,307750,100,49 억,,147264,N,N,0,N,00,N
20241118,111047,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3805,70,2,1.87,179886460,47478,64.03,3735,3830,3705,4855,2615,3735,3788.84,0.30,0,25780,3831,3782,3686,3637,3541,3807,3662,49,1120,100,2680,5,1,49069269,1867,38.83,1.94,12,0.10,98.00,1965.00,7090,20240229,-46.33,3590,20241115,5.99,7090,-46.33,20240229,3590,5.99,20241115,7090,-46.33,20240229,3590,5.99,20241115,1.92,N,307750,100,49 억,,147264,N,N,0,N,00,N
20241118,101036,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3815,80,2,2.14,156393975,41321,55.73,3735,3815,3705,4855,2615,3735,3784.85,0.30,0,29096,3831,3782,3686,3637,3541,3807,3662,49,1120,100,2680,5,1,49069269,1872,38.93,1.94,12,0.08,98.00,1965.00,7090,20240229,-46.19,3590,20241115,6.27,7090,-46.19,20240229,3590,6.27,20241115,7090,-46.19,20240229,3590,6.27,20241115,1.92,N,307750,100,49 억,,147264,N,N,0,N,00,N
20241118,091034,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3705,-30,5,-0.80,7646860,2052,2.77,3735,3760,3705,4855,2615,3735,3726.54,0.30,0,-1322,3831,3782,3686,3637,3541,3807,3662,49,1120,100,2680,5,1,49069269,1818,37.81,1.89,12,0.00,98.00,1965.00,7090,20240229,-47.74,3590,20241115,3.20,7090,-47.74,20240229,3590,3.20,20241115,7090,-47.74,20240229,3590,3.20,20241115,1.92,N,307750,100,49 억,,147264,N,N,0,N,00,N
20241115,161112,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,3735,75,2,2.05,269031445,74138,66.16,3660,3735,3590,4755,2565,3660,3628.79,0.29,0,3638,3843,3751,3703,3611,3563,3797,3657,49,1095,100,2630,5,1,49069269,1833,38.11,1.90,12,0.15,98.00,1965.00,7090,20240229,-47.32,3590,20241115,4.04,7090,-47.32,20240229,3590,4.04,20241115,7090,-47.32,20240229,3590,4.04,20241115,1.93,N,307750,100,49 억,,143281,N,N,0,N,00,N
20241115,151148,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,3725,65,2,1.78,260966610,71975,64.23,3660,3730,3590,4755,2565,3660,3625.80,0.29,0,3836,3843,3751,3703,3611,3563,3797,3657,49,1095,100,2630,5,1,49069269,1828,38.01,1.90,12,0.15,98.00,1965.00,7090,20240229,-47.46,3590,20241115,3.76,7090,-47.46,20240229,3590,3.76,20241115,7090,-47.46,20240229,3590,3.76,20241115,1.93,N,307750,100,49 억,,143281,N,N,0,N,00,N
20241115,141133,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,3725,65,2,1.78,257642215,71082,63.43,3660,3730,3590,4755,2565,3660,3624.58,0.29,0,3319,3843,3751,3703,3611,3563,3797,3657,49,1095,100,2630,5,1,49069269,1828,38.01,1.90,12,0.14,98.00,1965.00,7090,20240229,-47.46,3590,20241115,3.76,7090,-47.46,20240229,3590,3.76,20241115,7090,-47.46,20240229,3590,3.76,20241115,1.93,N,307750,100,49 억,,143281,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 55 60.00 KOSDAQ 제약 N N N Y 60 N 3810 75 2 2.01 259171540 68400 92.25 3735 3830 3705 4855 2615 3735 3789.06 0.30 0 21612 3831 3782 3686 3637 3541 3807 3662 49 1120 100 2680 5 1 49069269 1870 38.88 1.94 12 0.14 98.00 1965.00 7090 20240229 -46.26 3590 20241115 6.13 7090 -46.26 20240229 3590 6.13 20241115 7090 -46.26 20240229 3590 6.13 20241115 1.92 N 307750 100 49 억 147264 N N 0 N 00 N
3 20241118 151047 55 60.00 KOSDAQ 제약 N N N Y 60 N 3790 55 2 1.47 253226830 66839 90.14 3735 3830 3705 4855 2615 3735 3788.61 0.30 0 21625 3831 3782 3686 3637 3541 3807 3662 49 1120 100 2680 5 1 49069269 1860 38.67 1.93 12 0.14 98.00 1965.00 7090 20240229 -46.54 3590 20241115 5.57 7090 -46.54 20240229 3590 5.57 20241115 7090 -46.54 20240229 3590 5.57 20241115 1.92 N 307750 100 49 억 147264 N N 0 N 00 N
4 20241118 141049 55 60.00 KOSDAQ 제약 N N N Y 60 N 3790 55 2 1.47 226018370 59663 80.47 3735 3830 3705 4855 2615 3735 3788.25 0.30 0 20619 3831 3782 3686 3637 3541 3807 3662 49 1120 100 2680 5 1 49069269 1860 38.67 1.93 12 0.12 98.00 1965.00 7090 20240229 -46.54 3590 20241115 5.57 7090 -46.54 20240229 3590 5.57 20241115 7090 -46.54 20240229 3590 5.57 20241115 1.92 N 307750 100 49 억 147264 N N 0 N 00 N
5 20241118 131042 55 60.00 KOSDAQ 제약 N N N Y 60 N 3785 50 2 1.34 215288570 56822 76.63 3735 3830 3705 4855 2615 3735 3788.82 0.30 0 21751 3831 3782 3686 3637 3541 3807 3662 49 1120 100 2680 5 1 49069269 1857 38.62 1.93 12 0.12 98.00 1965.00 7090 20240229 -46.61 3590 20241115 5.43 7090 -46.61 20240229 3590 5.43 20241115 7090 -46.61 20240229 3590 5.43 20241115 1.92 N 307750 100 49 억 147264 N N 0 N 00 N
6 20241118 121046 55 60.00 KOSDAQ 제약 N N N Y 60 N 3800 65 2 1.74 206066520 54382 73.34 3735 3830 3705 4855 2615 3735 3789.24 0.30 0 23668 3831 3782 3686 3637 3541 3807 3662 49 1120 100 2680 5 1 49069269 1865 38.78 1.93 12 0.11 98.00 1965.00 7090 20240229 -46.40 3590 20241115 5.85 7090 -46.40 20240229 3590 5.85 20241115 7090 -46.40 20240229 3590 5.85 20241115 1.92 N 307750 100 49 억 147264 N N 0 N 00 N
7 20241118 111047 55 60.00 KOSDAQ 제약 N N N Y 60 N 3805 70 2 1.87 179886460 47478 64.03 3735 3830 3705 4855 2615 3735 3788.84 0.30 0 25780 3831 3782 3686 3637 3541 3807 3662 49 1120 100 2680 5 1 49069269 1867 38.83 1.94 12 0.10 98.00 1965.00 7090 20240229 -46.33 3590 20241115 5.99 7090 -46.33 20240229 3590 5.99 20241115 7090 -46.33 20240229 3590 5.99 20241115 1.92 N 307750 100 49 억 147264 N N 0 N 00 N
8 20241118 101036 55 60.00 KOSDAQ 제약 N N N Y 60 N 3815 80 2 2.14 156393975 41321 55.73 3735 3815 3705 4855 2615 3735 3784.85 0.30 0 29096 3831 3782 3686 3637 3541 3807 3662 49 1120 100 2680 5 1 49069269 1872 38.93 1.94 12 0.08 98.00 1965.00 7090 20240229 -46.19 3590 20241115 6.27 7090 -46.19 20240229 3590 6.27 20241115 7090 -46.19 20240229 3590 6.27 20241115 1.92 N 307750 100 49 억 147264 N N 0 N 00 N
9 20241118 091034 55 60.00 KOSDAQ 제약 N N N Y 60 N 3705 -30 5 -0.80 7646860 2052 2.77 3735 3760 3705 4855 2615 3735 3726.54 0.30 0 -1322 3831 3782 3686 3637 3541 3807 3662 49 1120 100 2680 5 1 49069269 1818 37.81 1.89 12 0.00 98.00 1965.00 7090 20240229 -47.74 3590 20241115 3.20 7090 -47.74 20240229 3590 3.20 20241115 7090 -47.74 20240229 3590 3.20 20241115 1.92 N 307750 100 49 억 147264 N N 0 N 00 N
10 20241115 161112 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 3735 75 2 2.05 269031445 74138 66.16 3660 3735 3590 4755 2565 3660 3628.79 0.29 0 3638 3843 3751 3703 3611 3563 3797 3657 49 1095 100 2630 5 1 49069269 1833 38.11 1.90 12 0.15 98.00 1965.00 7090 20240229 -47.32 3590 20241115 4.04 7090 -47.32 20240229 3590 4.04 20241115 7090 -47.32 20240229 3590 4.04 20241115 1.93 N 307750 100 49 억 143281 N N 0 N 00 N
11 20241115 151148 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 3725 65 2 1.78 260966610 71975 64.23 3660 3730 3590 4755 2565 3660 3625.80 0.29 0 3836 3843 3751 3703 3611 3563 3797 3657 49 1095 100 2630 5 1 49069269 1828 38.01 1.90 12 0.15 98.00 1965.00 7090 20240229 -47.46 3590 20241115 3.76 7090 -47.46 20240229 3590 3.76 20241115 7090 -47.46 20240229 3590 3.76 20241115 1.93 N 307750 100 49 억 143281 N N 0 N 00 N
12 20241115 141133 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 3725 65 2 1.78 257642215 71082 63.43 3660 3730 3590 4755 2565 3660 3624.58 0.29 0 3319 3843 3751 3703 3611 3563 3797 3657 49 1095 100 2630 5 1 49069269 1828 38.01 1.90 12 0.14 98.00 1965.00 7090 20240229 -47.46 3590 20241115 3.76 7090 -47.46 20240229 3590 3.76 20241115 7090 -47.46 20240229 3590 3.76 20241115 1.93 N 307750 100 49 억 143281 N N 0 N 00 N