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
314130/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
20241118,161039,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2920,5,2,0.17,510418375,175747,78.36,2925,3010,2775,3785,2045,2915,2904.28,0.83,0,-3890,3145,3030,2870,2755,2595,3087,2812,155,870,500,1980,5,1,30970853,904,-2.19,1.65,12,0.57,-1331.00,1773.00,7335,20240604,-60.19,2710,20241115,7.75,7335,-60.19,20240604,2710,7.75,20241115,14670,-80.10,20240604,2710,7.75,20241115,0.92,N,314130,500,154 억,,257611,N,N,0,N,00,N
20241118,151053,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2920,5,2,0.17,499974960,172172,76.77,2925,3010,2775,3785,2045,2915,2903.93,0.83,0,-3215,3145,3030,2870,2755,2595,3087,2812,155,870,500,1980,5,1,30970853,904,-2.19,1.65,12,0.56,-1331.00,1773.00,7335,20240604,-60.19,2710,20241115,7.75,7335,-60.19,20240604,2710,7.75,20241115,14670,-80.10,20240604,2710,7.75,20241115,0.92,N,314130,500,154 억,,257611,N,N,0,N,00,N
20241118,141055,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2910,-5,5,-0.17,450394825,155121,69.16,2925,3010,2775,3785,2045,2915,2903.51,0.83,0,-618,3145,3030,2870,2755,2595,3087,2812,155,870,500,1980,5,1,30970853,901,-2.19,1.64,12,0.50,-1331.00,1773.00,7335,20240604,-60.33,2710,20241115,7.38,7335,-60.33,20240604,2710,7.38,20241115,14670,-80.16,20240604,2710,7.38,20241115,0.92,N,314130,500,154 억,,257611,N,N,0,N,00,N
20241118,131047,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2920,5,2,0.17,426783845,147009,65.55,2925,3010,2775,3785,2045,2915,2903.11,0.83,0,788,3145,3030,2870,2755,2595,3087,2812,155,870,500,1980,5,1,30970853,904,-2.19,1.65,12,0.47,-1331.00,1773.00,7335,20240604,-60.19,2710,20241115,7.75,7335,-60.19,20240604,2710,7.75,20241115,14670,-80.10,20240604,2710,7.75,20241115,0.92,N,314130,500,154 억,,257611,N,N,0,N,00,N
20241118,121052,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2925,10,2,0.34,399995210,137821,61.45,2925,3010,2775,3785,2045,2915,2902.28,0.83,0,5705,3145,3030,2870,2755,2595,3087,2812,155,870,500,1980,5,1,30970853,906,-2.20,1.65,12,0.45,-1331.00,1773.00,7335,20240604,-60.12,2710,20241115,7.93,7335,-60.12,20240604,2710,7.93,20241115,14670,-80.06,20240604,2710,7.93,20241115,0.92,N,314130,500,154 억,,257611,N,N,0,N,00,N
20241118,111052,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2965,50,2,1.72,355646110,122719,54.72,2925,3010,2775,3785,2045,2915,2898.05,0.83,0,7451,3145,3030,2870,2755,2595,3087,2812,155,870,500,1980,5,1,30970853,918,-2.23,1.67,12,0.40,-1331.00,1773.00,7335,20240604,-59.58,2710,20241115,9.41,7335,-59.58,20240604,2710,9.41,20241115,14670,-79.79,20240604,2710,9.41,20241115,0.92,N,314130,500,154 억,,257611,N,N,0,N,00,N
20241118,101041,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2995,80,2,2.74,295667050,102568,45.73,2925,3000,2775,3785,2045,2915,2882.64,0.83,0,11706,3145,3030,2870,2755,2595,3087,2812,155,870,500,1980,5,1,30970853,928,-2.25,1.69,12,0.33,-1331.00,1773.00,7335,20240604,-59.17,2710,20241115,10.52,7335,-59.17,20240604,2710,10.52,20241115,14670,-79.58,20240604,2710,10.52,20241115,0.92,N,314130,500,154 억,,257611,N,N,0,N,00,N
20241118,091040,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2805,-110,5,-3.77,111639650,39410,17.57,2925,2925,2775,3785,2045,2915,2832.77,0.83,0,1831,3145,3030,2870,2755,2595,3087,2812,155,870,500,1980,5,1,30970853,869,-2.11,1.58,12,0.13,-1331.00,1773.00,7335,20240604,-61.76,2710,20241115,3.51,7335,-61.76,20240604,2710,3.51,20241115,14670,-80.88,20240604,2710,3.51,20241115,0.92,N,314130,500,154 억,,257611,N,N,0,N,00,N
20241115,161118,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2915,-15,5,-0.51,618452165,215515,100.04,2895,2985,2710,3805,2055,2930,2869.57,0.64,0,58460,3283,3106,3013,2836,2743,3060,2790,155,875,500,1990,5,1,30970853,903,-2.19,1.64,12,0.70,-1331.00,1773.00,7335,20240604,-60.26,2710,20241115,7.56,7335,-60.26,20240604,2710,7.56,20241115,14670,-80.13,20240604,2710,7.56,20241115,0.97,N,314130,500,154 억,,199143,N,N,0,N,00,N
20241115,151154,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2915,-15,5,-0.51,602621940,210081,97.51,2895,2985,2710,3805,2055,2930,2868.52,0.64,0,59052,3283,3106,3013,2836,2743,3060,2790,155,875,500,1990,5,1,30970853,903,-2.19,1.64,12,0.68,-1331.00,1773.00,7335,20240604,-60.26,2710,20241115,7.56,7335,-60.26,20240604,2710,7.56,20241115,14670,-80.13,20240604,2710,7.56,20241115,0.97,N,314130,500,154 억,,199143,N,N,0,N,00,N
20241115,141139,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2950,20,2,0.68,556280055,194317,90.20,2895,2985,2710,3805,2055,2930,2862.74,0.64,0,65208,3283,3106,3013,2836,2743,3060,2790,155,875,500,1990,5,1,30970853,914,-2.22,1.66,12,0.63,-1331.00,1773.00,7335,20240604,-59.78,2710,20241115,8.86,7335,-59.78,20240604,2710,8.86,20241115,14670,-79.89,20240604,2710,8.86,20241115,0.97,N,314130,500,154 억,,199143,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 161039 57 100.00 KOSDAQ 제약 N N N N N 2920 5 2 0.17 510418375 175747 78.36 2925 3010 2775 3785 2045 2915 2904.28 0.83 0 -3890 3145 3030 2870 2755 2595 3087 2812 155 870 500 1980 5 1 30970853 904 -2.19 1.65 12 0.57 -1331.00 1773.00 7335 20240604 -60.19 2710 20241115 7.75 7335 -60.19 20240604 2710 7.75 20241115 14670 -80.10 20240604 2710 7.75 20241115 0.92 N 314130 500 154 억 257611 N N 0 N 00 N
3 20241118 151053 57 100.00 KOSDAQ 제약 N N N N N 2920 5 2 0.17 499974960 172172 76.77 2925 3010 2775 3785 2045 2915 2903.93 0.83 0 -3215 3145 3030 2870 2755 2595 3087 2812 155 870 500 1980 5 1 30970853 904 -2.19 1.65 12 0.56 -1331.00 1773.00 7335 20240604 -60.19 2710 20241115 7.75 7335 -60.19 20240604 2710 7.75 20241115 14670 -80.10 20240604 2710 7.75 20241115 0.92 N 314130 500 154 억 257611 N N 0 N 00 N
4 20241118 141055 57 100.00 KOSDAQ 제약 N N N N N 2910 -5 5 -0.17 450394825 155121 69.16 2925 3010 2775 3785 2045 2915 2903.51 0.83 0 -618 3145 3030 2870 2755 2595 3087 2812 155 870 500 1980 5 1 30970853 901 -2.19 1.64 12 0.50 -1331.00 1773.00 7335 20240604 -60.33 2710 20241115 7.38 7335 -60.33 20240604 2710 7.38 20241115 14670 -80.16 20240604 2710 7.38 20241115 0.92 N 314130 500 154 억 257611 N N 0 N 00 N
5 20241118 131047 57 100.00 KOSDAQ 제약 N N N N N 2920 5 2 0.17 426783845 147009 65.55 2925 3010 2775 3785 2045 2915 2903.11 0.83 0 788 3145 3030 2870 2755 2595 3087 2812 155 870 500 1980 5 1 30970853 904 -2.19 1.65 12 0.47 -1331.00 1773.00 7335 20240604 -60.19 2710 20241115 7.75 7335 -60.19 20240604 2710 7.75 20241115 14670 -80.10 20240604 2710 7.75 20241115 0.92 N 314130 500 154 억 257611 N N 0 N 00 N
6 20241118 121052 57 100.00 KOSDAQ 제약 N N N N N 2925 10 2 0.34 399995210 137821 61.45 2925 3010 2775 3785 2045 2915 2902.28 0.83 0 5705 3145 3030 2870 2755 2595 3087 2812 155 870 500 1980 5 1 30970853 906 -2.20 1.65 12 0.45 -1331.00 1773.00 7335 20240604 -60.12 2710 20241115 7.93 7335 -60.12 20240604 2710 7.93 20241115 14670 -80.06 20240604 2710 7.93 20241115 0.92 N 314130 500 154 억 257611 N N 0 N 00 N
7 20241118 111052 57 100.00 KOSDAQ 제약 N N N N N 2965 50 2 1.72 355646110 122719 54.72 2925 3010 2775 3785 2045 2915 2898.05 0.83 0 7451 3145 3030 2870 2755 2595 3087 2812 155 870 500 1980 5 1 30970853 918 -2.23 1.67 12 0.40 -1331.00 1773.00 7335 20240604 -59.58 2710 20241115 9.41 7335 -59.58 20240604 2710 9.41 20241115 14670 -79.79 20240604 2710 9.41 20241115 0.92 N 314130 500 154 억 257611 N N 0 N 00 N
8 20241118 101041 57 100.00 KOSDAQ 제약 N N N N N 2995 80 2 2.74 295667050 102568 45.73 2925 3000 2775 3785 2045 2915 2882.64 0.83 0 11706 3145 3030 2870 2755 2595 3087 2812 155 870 500 1980 5 1 30970853 928 -2.25 1.69 12 0.33 -1331.00 1773.00 7335 20240604 -59.17 2710 20241115 10.52 7335 -59.17 20240604 2710 10.52 20241115 14670 -79.58 20240604 2710 10.52 20241115 0.92 N 314130 500 154 억 257611 N N 0 N 00 N
9 20241118 091040 57 100.00 KOSDAQ 제약 N N N N N 2805 -110 5 -3.77 111639650 39410 17.57 2925 2925 2775 3785 2045 2915 2832.77 0.83 0 1831 3145 3030 2870 2755 2595 3087 2812 155 870 500 1980 5 1 30970853 869 -2.11 1.58 12 0.13 -1331.00 1773.00 7335 20240604 -61.76 2710 20241115 3.51 7335 -61.76 20240604 2710 3.51 20241115 14670 -80.88 20240604 2710 3.51 20241115 0.92 N 314130 500 154 억 257611 N N 0 N 00 N
10 20241115 161118 57 100.00 KOSDAQ 신저가 제약 N N N N N 2915 -15 5 -0.51 618452165 215515 100.04 2895 2985 2710 3805 2055 2930 2869.57 0.64 0 58460 3283 3106 3013 2836 2743 3060 2790 155 875 500 1990 5 1 30970853 903 -2.19 1.64 12 0.70 -1331.00 1773.00 7335 20240604 -60.26 2710 20241115 7.56 7335 -60.26 20240604 2710 7.56 20241115 14670 -80.13 20240604 2710 7.56 20241115 0.97 N 314130 500 154 억 199143 N N 0 N 00 N
11 20241115 151154 57 100.00 KOSDAQ 신저가 제약 N N N N N 2915 -15 5 -0.51 602621940 210081 97.51 2895 2985 2710 3805 2055 2930 2868.52 0.64 0 59052 3283 3106 3013 2836 2743 3060 2790 155 875 500 1990 5 1 30970853 903 -2.19 1.64 12 0.68 -1331.00 1773.00 7335 20240604 -60.26 2710 20241115 7.56 7335 -60.26 20240604 2710 7.56 20241115 14670 -80.13 20240604 2710 7.56 20241115 0.97 N 314130 500 154 억 199143 N N 0 N 00 N
12 20241115 141139 57 100.00 KOSDAQ 신저가 제약 N N N N N 2950 20 2 0.68 556280055 194317 90.20 2895 2985 2710 3805 2055 2930 2862.74 0.64 0 65208 3283 3106 3013 2836 2743 3060 2790 155 875 500 1990 5 1 30970853 914 -2.22 1.66 12 0.63 -1331.00 1773.00 7335 20240604 -59.78 2710 20241115 8.86 7335 -59.78 20240604 2710 8.86 20241115 14670 -79.89 20240604 2710 8.86 20241115 0.97 N 314130 500 154 억 199143 N N 0 N 00 N