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
308080/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
20241118,161034,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2630,-40,5,-1.50,60210840,22654,48.55,2700,2735,2610,3470,1870,2670,2657.85,1.13,0,2428,2730,2700,2640,2610,2550,2715,2625,96,800,500,1860,5,1,19263740,507,-2.81,0.71,12,0.12,-937.00,3730.00,6190,20240102,-57.51,2580,20241115,1.94,6190,-57.51,20240102,2580,1.94,20241115,6190,-57.51,20240102,2580,1.94,20241115,0.58,N,308080,500,96 억,,217208,N,N,0,N,00,N
20241118,151048,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2650,-20,5,-0.75,55054230,20699,44.36,2700,2735,2610,3470,1870,2670,2659.75,1.13,0,2488,2730,2700,2640,2610,2550,2715,2625,96,800,500,1860,5,1,19263740,510,-2.83,0.71,12,0.11,-937.00,3730.00,6190,20240102,-57.19,2580,20241115,2.71,6190,-57.19,20240102,2580,2.71,20241115,6190,-57.19,20240102,2580,2.71,20241115,0.58,N,308080,500,96 억,,217208,N,N,0,N,00,N
20241118,141050,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2665,-5,5,-0.19,35339890,13207,28.30,2700,2735,2610,3470,1870,2670,2675.85,1.13,0,-338,2730,2700,2640,2610,2550,2715,2625,96,800,500,1860,5,1,19263740,513,-2.84,0.71,12,0.07,-937.00,3730.00,6190,20240102,-56.95,2580,20241115,3.29,6190,-56.95,20240102,2580,3.29,20241115,6190,-56.95,20240102,2580,3.29,20241115,0.58,N,308080,500,96 억,,217208,N,N,0,N,00,N
20241118,131043,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2715,45,2,1.69,29131350,10883,23.32,2700,2735,2610,3470,1870,2670,2676.78,1.13,0,-718,2730,2700,2640,2610,2550,2715,2625,96,800,500,1860,5,1,19263740,523,-2.90,0.73,12,0.06,-937.00,3730.00,6190,20240102,-56.14,2580,20241115,5.23,6190,-56.14,20240102,2580,5.23,20241115,6190,-56.14,20240102,2580,5.23,20241115,0.58,N,308080,500,96 억,,217208,N,N,0,N,00,N
20241118,121047,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2695,25,2,0.94,27598365,10313,22.10,2700,2735,2610,3470,1870,2670,2676.08,1.13,0,-602,2730,2700,2640,2610,2550,2715,2625,96,800,500,1860,5,1,19263740,519,-2.88,0.72,12,0.05,-937.00,3730.00,6190,20240102,-56.46,2580,20241115,4.46,6190,-56.46,20240102,2580,4.46,20241115,6190,-56.46,20240102,2580,4.46,20241115,0.58,N,308080,500,96 억,,217208,N,N,0,N,00,N
20241118,111048,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2705,35,2,1.31,25464100,9524,20.41,2700,2735,2610,3470,1870,2670,2673.68,1.13,0,-179,2730,2700,2640,2610,2550,2715,2625,96,800,500,1860,5,1,19263740,521,-2.89,0.73,12,0.05,-937.00,3730.00,6190,20240102,-56.30,2580,20241115,4.84,6190,-56.30,20240102,2580,4.84,20241115,6190,-56.30,20240102,2580,4.84,20241115,0.58,N,308080,500,96 억,,217208,N,N,0,N,00,N
20241118,101037,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2710,40,2,1.50,14643710,5524,11.84,2700,2710,2610,3470,1870,2670,2650.93,1.13,0,480,2730,2700,2640,2610,2550,2715,2625,96,800,500,1860,5,1,19263740,522,-2.89,0.73,12,0.03,-937.00,3730.00,6190,20240102,-56.22,2580,20241115,5.04,6190,-56.22,20240102,2580,5.04,20241115,6190,-56.22,20240102,2580,5.04,20241115,0.58,N,308080,500,96 억,,217208,N,N,0,N,00,N
20241118,091035,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2620,-50,5,-1.87,4142180,1567,3.36,2700,2700,2610,3470,1870,2670,2643.38,1.13,0,-219,2730,2700,2640,2610,2550,2715,2625,96,800,500,1860,5,1,19263740,505,-2.80,0.70,12,0.01,-937.00,3730.00,6190,20240102,-57.67,2580,20241115,1.55,6190,-57.67,20240102,2580,1.55,20241115,6190,-57.67,20240102,2580,1.55,20241115,0.58,N,308080,500,96 억,,217208,N,N,0,N,00,N
20241115,161113,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2670,20,2,0.75,122133165,46662,81.87,2655,2670,2580,3445,1855,2650,2617.40,1.06,0,12448,2903,2776,2713,2586,2523,2745,2555,96,795,500,1850,5,1,19263740,514,-2.85,0.72,12,0.24,-937.00,3730.00,6190,20240102,-56.87,2580,20241115,3.49,6190,-56.87,20240102,2580,3.49,20241115,6190,-56.87,20240102,2580,3.49,20241115,0.58,N,308080,500,96 억,,204398,N,N,0,N,00,N
20241115,151149,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2655,5,2,0.19,118087715,45142,79.20,2655,2665,2580,3445,1855,2650,2615.92,1.06,0,12203,2903,2776,2713,2586,2523,2745,2555,96,795,500,1850,5,1,19263740,511,-2.83,0.71,12,0.23,-937.00,3730.00,6190,20240102,-57.11,2580,20241115,2.91,6190,-57.11,20240102,2580,2.91,20241115,6190,-57.11,20240102,2580,2.91,20241115,0.58,N,308080,500,96 억,,204398,N,N,0,N,00,N
20241115,141134,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2650,0,3,0.00,103243905,39528,69.35,2655,2665,2580,3445,1855,2650,2611.92,1.06,0,8833,2903,2776,2713,2586,2523,2745,2555,96,795,500,1850,5,1,19263740,510,-2.83,0.71,12,0.21,-937.00,3730.00,6190,20240102,-57.19,2580,20241115,2.71,6190,-57.19,20240102,2580,2.71,20241115,6190,-57.19,20240102,2580,2.71,20241115,0.58,N,308080,500,96 억,,204398,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 161034 57 100.00 KOSDAQ 제약 N N N N N 2630 -40 5 -1.50 60210840 22654 48.55 2700 2735 2610 3470 1870 2670 2657.85 1.13 0 2428 2730 2700 2640 2610 2550 2715 2625 96 800 500 1860 5 1 19263740 507 -2.81 0.71 12 0.12 -937.00 3730.00 6190 20240102 -57.51 2580 20241115 1.94 6190 -57.51 20240102 2580 1.94 20241115 6190 -57.51 20240102 2580 1.94 20241115 0.58 N 308080 500 96 억 217208 N N 0 N 00 N
3 20241118 151048 57 100.00 KOSDAQ 제약 N N N N N 2650 -20 5 -0.75 55054230 20699 44.36 2700 2735 2610 3470 1870 2670 2659.75 1.13 0 2488 2730 2700 2640 2610 2550 2715 2625 96 800 500 1860 5 1 19263740 510 -2.83 0.71 12 0.11 -937.00 3730.00 6190 20240102 -57.19 2580 20241115 2.71 6190 -57.19 20240102 2580 2.71 20241115 6190 -57.19 20240102 2580 2.71 20241115 0.58 N 308080 500 96 억 217208 N N 0 N 00 N
4 20241118 141050 57 100.00 KOSDAQ 제약 N N N N N 2665 -5 5 -0.19 35339890 13207 28.30 2700 2735 2610 3470 1870 2670 2675.85 1.13 0 -338 2730 2700 2640 2610 2550 2715 2625 96 800 500 1860 5 1 19263740 513 -2.84 0.71 12 0.07 -937.00 3730.00 6190 20240102 -56.95 2580 20241115 3.29 6190 -56.95 20240102 2580 3.29 20241115 6190 -56.95 20240102 2580 3.29 20241115 0.58 N 308080 500 96 억 217208 N N 0 N 00 N
5 20241118 131043 57 100.00 KOSDAQ 제약 N N N N N 2715 45 2 1.69 29131350 10883 23.32 2700 2735 2610 3470 1870 2670 2676.78 1.13 0 -718 2730 2700 2640 2610 2550 2715 2625 96 800 500 1860 5 1 19263740 523 -2.90 0.73 12 0.06 -937.00 3730.00 6190 20240102 -56.14 2580 20241115 5.23 6190 -56.14 20240102 2580 5.23 20241115 6190 -56.14 20240102 2580 5.23 20241115 0.58 N 308080 500 96 억 217208 N N 0 N 00 N
6 20241118 121047 57 100.00 KOSDAQ 제약 N N N N N 2695 25 2 0.94 27598365 10313 22.10 2700 2735 2610 3470 1870 2670 2676.08 1.13 0 -602 2730 2700 2640 2610 2550 2715 2625 96 800 500 1860 5 1 19263740 519 -2.88 0.72 12 0.05 -937.00 3730.00 6190 20240102 -56.46 2580 20241115 4.46 6190 -56.46 20240102 2580 4.46 20241115 6190 -56.46 20240102 2580 4.46 20241115 0.58 N 308080 500 96 억 217208 N N 0 N 00 N
7 20241118 111048 57 100.00 KOSDAQ 제약 N N N N N 2705 35 2 1.31 25464100 9524 20.41 2700 2735 2610 3470 1870 2670 2673.68 1.13 0 -179 2730 2700 2640 2610 2550 2715 2625 96 800 500 1860 5 1 19263740 521 -2.89 0.73 12 0.05 -937.00 3730.00 6190 20240102 -56.30 2580 20241115 4.84 6190 -56.30 20240102 2580 4.84 20241115 6190 -56.30 20240102 2580 4.84 20241115 0.58 N 308080 500 96 억 217208 N N 0 N 00 N
8 20241118 101037 57 100.00 KOSDAQ 제약 N N N N N 2710 40 2 1.50 14643710 5524 11.84 2700 2710 2610 3470 1870 2670 2650.93 1.13 0 480 2730 2700 2640 2610 2550 2715 2625 96 800 500 1860 5 1 19263740 522 -2.89 0.73 12 0.03 -937.00 3730.00 6190 20240102 -56.22 2580 20241115 5.04 6190 -56.22 20240102 2580 5.04 20241115 6190 -56.22 20240102 2580 5.04 20241115 0.58 N 308080 500 96 억 217208 N N 0 N 00 N
9 20241118 091035 57 100.00 KOSDAQ 제약 N N N N N 2620 -50 5 -1.87 4142180 1567 3.36 2700 2700 2610 3470 1870 2670 2643.38 1.13 0 -219 2730 2700 2640 2610 2550 2715 2625 96 800 500 1860 5 1 19263740 505 -2.80 0.70 12 0.01 -937.00 3730.00 6190 20240102 -57.67 2580 20241115 1.55 6190 -57.67 20240102 2580 1.55 20241115 6190 -57.67 20240102 2580 1.55 20241115 0.58 N 308080 500 96 억 217208 N N 0 N 00 N
10 20241115 161113 57 100.00 KOSDAQ 신저가 제약 N N N N N 2670 20 2 0.75 122133165 46662 81.87 2655 2670 2580 3445 1855 2650 2617.40 1.06 0 12448 2903 2776 2713 2586 2523 2745 2555 96 795 500 1850 5 1 19263740 514 -2.85 0.72 12 0.24 -937.00 3730.00 6190 20240102 -56.87 2580 20241115 3.49 6190 -56.87 20240102 2580 3.49 20241115 6190 -56.87 20240102 2580 3.49 20241115 0.58 N 308080 500 96 억 204398 N N 0 N 00 N
11 20241115 151149 57 100.00 KOSDAQ 신저가 제약 N N N N N 2655 5 2 0.19 118087715 45142 79.20 2655 2665 2580 3445 1855 2650 2615.92 1.06 0 12203 2903 2776 2713 2586 2523 2745 2555 96 795 500 1850 5 1 19263740 511 -2.83 0.71 12 0.23 -937.00 3730.00 6190 20240102 -57.11 2580 20241115 2.91 6190 -57.11 20240102 2580 2.91 20241115 6190 -57.11 20240102 2580 2.91 20241115 0.58 N 308080 500 96 억 204398 N N 0 N 00 N
12 20241115 141134 57 100.00 KOSDAQ 신저가 제약 N N N N N 2650 0 3 0.00 103243905 39528 69.35 2655 2665 2580 3445 1855 2650 2611.92 1.06 0 8833 2903 2776 2713 2586 2523 2745 2555 96 795 500 1850 5 1 19263740 510 -2.83 0.71 12 0.21 -937.00 3730.00 6190 20240102 -57.19 2580 20241115 2.71 6190 -57.19 20240102 2580 2.71 20241115 6190 -57.19 20240102 2580 2.71 20241115 0.58 N 308080 500 96 억 204398 N N 0 N 00 N