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
308430/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
20241118,161035,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,11730,820,2,7.52,17023994530,1518889,287.38,11000,12250,9930,14180,7640,10910,11207.93,0.71,0,53320,11870,11390,11020,10540,10170,11335,10485,64,3270,500,7630,10,1,12764009,1497,-32.05,16.85,12,11.90,-366.00,696.00,29450,20241018,-60.17,9930,20241118,18.13,29450,-60.17,20241018,9930,18.13,20241118,29450,-60.17,20241018,9930,18.13,20241118,0.00,N,308430,500,63 억,,90383,N,N,0,N,00,N
20241118,151049,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,11700,790,2,7.24,16680516950,1489460,281.81,11000,12250,9930,14180,7640,10910,11199.19,0.71,0,56268,11870,11390,11020,10540,10170,11335,10485,64,3270,500,7630,10,1,12764009,1493,-31.97,16.81,12,11.67,-366.00,696.00,29450,20241018,-60.27,9930,20241118,17.82,29450,-60.27,20241018,9930,17.82,20241118,29450,-60.27,20241018,9930,17.82,20241118,0.00,N,308430,500,63 억,,90383,N,N,0,N,00,N
20241118,141051,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,11500,590,2,5.41,11985476590,1093257,206.85,11000,11890,9930,14180,7640,10910,10963.13,0.71,0,52274,11870,11390,11020,10540,10170,11335,10485,64,3270,500,7630,10,1,12764009,1468,-31.42,16.52,12,8.57,-366.00,696.00,29450,20241018,-60.95,9930,20241118,15.81,29450,-60.95,20241018,9930,15.81,20241118,29450,-60.95,20241018,9930,15.81,20241118,0.00,N,308430,500,63 억,,90383,N,N,0,N,00,N
20241118,131044,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,11250,340,2,3.12,11424529600,1044069,197.54,11000,11890,9930,14180,7640,10910,10942.34,0.71,0,37120,11870,11390,11020,10540,10170,11335,10485,64,3270,500,7630,10,1,12764009,1436,-30.74,16.16,12,8.18,-366.00,696.00,29450,20241018,-61.80,9930,20241118,13.29,29450,-61.80,20241018,9930,13.29,20241118,29450,-61.80,20241018,9930,13.29,20241118,0.00,N,308430,500,63 억,,90383,N,N,0,N,00,N
20241118,121048,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,11510,600,2,5.50,10969822830,1003687,189.90,11000,11890,9930,14180,7640,10910,10929.54,0.71,0,37916,11870,11390,11020,10540,10170,11335,10485,64,3270,500,7630,10,1,12764009,1469,-31.45,16.54,12,7.86,-366.00,696.00,29450,20241018,-60.92,9930,20241118,15.91,29450,-60.92,20241018,9930,15.91,20241118,29450,-60.92,20241018,9930,15.91,20241118,0.00,N,308430,500,63 억,,90383,N,N,0,N,00,N
20241118,111049,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,11250,340,2,3.12,9942481060,914026,172.94,11000,11890,9930,14180,7640,10910,10877.65,0.71,0,44996,11870,11390,11020,10540,10170,11335,10485,64,3270,500,7630,10,1,12764009,1436,-30.74,16.16,12,7.16,-366.00,696.00,29450,20241018,-61.80,9930,20241118,13.29,29450,-61.80,20241018,9930,13.29,20241118,29450,-61.80,20241018,9930,13.29,20241118,0.00,N,308430,500,63 억,,90383,N,N,0,N,00,N
20241118,101037,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,10790,-120,5,-1.10,5335003910,509441,96.39,11000,11130,9930,14180,7640,10910,10471.57,0.71,0,29558,11870,11390,11020,10540,10170,11335,10485,64,3270,500,7630,10,1,12764009,1377,-29.48,15.50,12,3.99,-366.00,696.00,29450,20241018,-63.36,9930,20241118,8.66,29450,-63.36,20241018,9930,8.66,20241118,29450,-63.36,20241018,9930,8.66,20241118,0.00,N,308430,500,63 억,,90383,N,N,0,N,00,N
20241118,091036,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,10030,-880,5,-8.07,1902648260,185119,35.03,11000,11130,9930,14180,7640,10910,10275.19,0.71,0,15887,11870,11390,11020,10540,10170,11335,10485,64,3270,500,7630,10,1,12764009,1280,-27.40,14.41,12,1.45,-366.00,696.00,29450,20241018,-65.94,9930,20241118,1.01,29450,-65.94,20241018,9930,1.01,20241118,29450,-65.94,20241018,9930,1.01,20241118,0.00,N,308430,500,63 억,,90383,N,N,0,N,00,N
20241115,161114,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10910,350,2,3.31,5806793150,520102,189.50,10910,11500,10650,13720,7400,10560,11165.07,0.41,0,53981,11920,11240,10870,10190,9820,11055,10005,64,3160,500,7390,10,1,12764009,1393,-29.81,15.68,12,4.07,-366.00,696.00,29450,20241018,-62.95,10500,20241114,3.90,29450,-62.95,20241018,10500,3.90,20241114,29450,-62.95,20241018,10500,3.90,20241114,0.00,N,308430,500,63 억,,52055,N,N,0,N,00,N
20241115,151150,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11100,540,2,5.11,5317502560,475570,173.28,10910,11500,10650,13720,7400,10560,11181.54,0.41,0,48804,11920,11240,10870,10190,9820,11055,10005,64,3160,500,7390,10,1,12764009,1417,-30.33,15.95,12,3.73,-366.00,696.00,29450,20241018,-62.31,10500,20241114,5.71,29450,-62.31,20241018,10500,5.71,20241114,29450,-62.31,20241018,10500,5.71,20241114,0.00,N,308430,500,63 억,,52055,N,N,0,N,00,N
20241115,141135,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11330,770,2,7.29,4426711090,397199,144.72,10910,11500,10650,13720,7400,10560,11145.06,0.41,0,44148,11920,11240,10870,10190,9820,11055,10005,64,3160,500,7390,10,1,12764009,1446,-30.96,16.28,12,3.11,-366.00,696.00,29450,20241018,-61.53,10500,20241114,7.90,29450,-61.53,20241018,10500,7.90,20241114,29450,-61.53,20241018,10500,7.90,20241114,0.00,N,308430,500,63 억,,52055,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 161035 57 100.00 KOSDAQ 신저가 제약 N N N N N 11730 820 2 7.52 17023994530 1518889 287.38 11000 12250 9930 14180 7640 10910 11207.93 0.71 0 53320 11870 11390 11020 10540 10170 11335 10485 64 3270 500 7630 10 1 12764009 1497 -32.05 16.85 12 11.90 -366.00 696.00 29450 20241018 -60.17 9930 20241118 18.13 29450 -60.17 20241018 9930 18.13 20241118 29450 -60.17 20241018 9930 18.13 20241118 0.00 N 308430 500 63 억 90383 N N 0 N 00 N
3 20241118 151049 57 100.00 KOSDAQ 신저가 제약 N N N N N 11700 790 2 7.24 16680516950 1489460 281.81 11000 12250 9930 14180 7640 10910 11199.19 0.71 0 56268 11870 11390 11020 10540 10170 11335 10485 64 3270 500 7630 10 1 12764009 1493 -31.97 16.81 12 11.67 -366.00 696.00 29450 20241018 -60.27 9930 20241118 17.82 29450 -60.27 20241018 9930 17.82 20241118 29450 -60.27 20241018 9930 17.82 20241118 0.00 N 308430 500 63 억 90383 N N 0 N 00 N
4 20241118 141051 57 100.00 KOSDAQ 신저가 제약 N N N N N 11500 590 2 5.41 11985476590 1093257 206.85 11000 11890 9930 14180 7640 10910 10963.13 0.71 0 52274 11870 11390 11020 10540 10170 11335 10485 64 3270 500 7630 10 1 12764009 1468 -31.42 16.52 12 8.57 -366.00 696.00 29450 20241018 -60.95 9930 20241118 15.81 29450 -60.95 20241018 9930 15.81 20241118 29450 -60.95 20241018 9930 15.81 20241118 0.00 N 308430 500 63 억 90383 N N 0 N 00 N
5 20241118 131044 57 100.00 KOSDAQ 신저가 제약 N N N N N 11250 340 2 3.12 11424529600 1044069 197.54 11000 11890 9930 14180 7640 10910 10942.34 0.71 0 37120 11870 11390 11020 10540 10170 11335 10485 64 3270 500 7630 10 1 12764009 1436 -30.74 16.16 12 8.18 -366.00 696.00 29450 20241018 -61.80 9930 20241118 13.29 29450 -61.80 20241018 9930 13.29 20241118 29450 -61.80 20241018 9930 13.29 20241118 0.00 N 308430 500 63 억 90383 N N 0 N 00 N
6 20241118 121048 57 100.00 KOSDAQ 신저가 제약 N N N N N 11510 600 2 5.50 10969822830 1003687 189.90 11000 11890 9930 14180 7640 10910 10929.54 0.71 0 37916 11870 11390 11020 10540 10170 11335 10485 64 3270 500 7630 10 1 12764009 1469 -31.45 16.54 12 7.86 -366.00 696.00 29450 20241018 -60.92 9930 20241118 15.91 29450 -60.92 20241018 9930 15.91 20241118 29450 -60.92 20241018 9930 15.91 20241118 0.00 N 308430 500 63 억 90383 N N 0 N 00 N
7 20241118 111049 57 100.00 KOSDAQ 신저가 제약 N N N N N 11250 340 2 3.12 9942481060 914026 172.94 11000 11890 9930 14180 7640 10910 10877.65 0.71 0 44996 11870 11390 11020 10540 10170 11335 10485 64 3270 500 7630 10 1 12764009 1436 -30.74 16.16 12 7.16 -366.00 696.00 29450 20241018 -61.80 9930 20241118 13.29 29450 -61.80 20241018 9930 13.29 20241118 29450 -61.80 20241018 9930 13.29 20241118 0.00 N 308430 500 63 억 90383 N N 0 N 00 N
8 20241118 101037 57 100.00 KOSDAQ 신저가 제약 N N N N N 10790 -120 5 -1.10 5335003910 509441 96.39 11000 11130 9930 14180 7640 10910 10471.57 0.71 0 29558 11870 11390 11020 10540 10170 11335 10485 64 3270 500 7630 10 1 12764009 1377 -29.48 15.50 12 3.99 -366.00 696.00 29450 20241018 -63.36 9930 20241118 8.66 29450 -63.36 20241018 9930 8.66 20241118 29450 -63.36 20241018 9930 8.66 20241118 0.00 N 308430 500 63 억 90383 N N 0 N 00 N
9 20241118 091036 57 100.00 KOSDAQ 신저가 제약 N N N N N 10030 -880 5 -8.07 1902648260 185119 35.03 11000 11130 9930 14180 7640 10910 10275.19 0.71 0 15887 11870 11390 11020 10540 10170 11335 10485 64 3270 500 7630 10 1 12764009 1280 -27.40 14.41 12 1.45 -366.00 696.00 29450 20241018 -65.94 9930 20241118 1.01 29450 -65.94 20241018 9930 1.01 20241118 29450 -65.94 20241018 9930 1.01 20241118 0.00 N 308430 500 63 억 90383 N N 0 N 00 N
10 20241115 161114 57 100.00 KOSDAQ 제약 N N N N N 10910 350 2 3.31 5806793150 520102 189.50 10910 11500 10650 13720 7400 10560 11165.07 0.41 0 53981 11920 11240 10870 10190 9820 11055 10005 64 3160 500 7390 10 1 12764009 1393 -29.81 15.68 12 4.07 -366.00 696.00 29450 20241018 -62.95 10500 20241114 3.90 29450 -62.95 20241018 10500 3.90 20241114 29450 -62.95 20241018 10500 3.90 20241114 0.00 N 308430 500 63 억 52055 N N 0 N 00 N
11 20241115 151150 57 100.00 KOSDAQ 제약 N N N N N 11100 540 2 5.11 5317502560 475570 173.28 10910 11500 10650 13720 7400 10560 11181.54 0.41 0 48804 11920 11240 10870 10190 9820 11055 10005 64 3160 500 7390 10 1 12764009 1417 -30.33 15.95 12 3.73 -366.00 696.00 29450 20241018 -62.31 10500 20241114 5.71 29450 -62.31 20241018 10500 5.71 20241114 29450 -62.31 20241018 10500 5.71 20241114 0.00 N 308430 500 63 억 52055 N N 0 N 00 N
12 20241115 141135 57 100.00 KOSDAQ 제약 N N N N N 11330 770 2 7.29 4426711090 397199 144.72 10910 11500 10650 13720 7400 10560 11145.06 0.41 0 44148 11920 11240 10870 10190 9820 11055 10005 64 3160 500 7390 10 1 12764009 1446 -30.96 16.28 12 3.11 -366.00 696.00 29450 20241018 -61.53 10500 20241114 7.90 29450 -61.53 20241018 10500 7.90 20241114 29450 -61.53 20241018 10500 7.90 20241114 0.00 N 308430 500 63 억 52055 N N 0 N 00 N