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
314140/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,5270,170,2,3.33,65931250,12620,44.49,5000,5340,5000,6630,3570,5100,5224.35,0.52,0,634,5566,5332,4946,4712,4326,5450,4830,43,1530,500,3670,10,1,8666361,457,8.41,0.44,12,0.15,627.00,11865.00,10790,20240610,-51.16,4560,20241115,15.57,10790,-51.16,20240610,4560,15.57,20241115,10790,-51.16,20240610,4560,15.57,20241115,2.15,N,314140,500,43 억,,45428,N,N,0,N,00,N
20241118,151053,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5270,170,2,3.33,63801120,12215,43.06,5000,5340,5000,6630,3570,5100,5223.18,0.52,0,697,5566,5332,4946,4712,4326,5450,4830,43,1530,500,3670,10,1,8666361,457,8.41,0.44,12,0.14,627.00,11865.00,10790,20240610,-51.16,4560,20241115,15.57,10790,-51.16,20240610,4560,15.57,20241115,10790,-51.16,20240610,4560,15.57,20241115,2.15,N,314140,500,43 억,,45428,N,N,0,N,00,N
20241118,141055,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5260,160,2,3.14,60998300,11680,41.18,5000,5340,5000,6630,3570,5100,5222.46,0.52,0,867,5566,5332,4946,4712,4326,5450,4830,43,1530,500,3670,10,1,8666361,456,8.39,0.44,12,0.13,627.00,11865.00,10790,20240610,-51.25,4560,20241115,15.35,10790,-51.25,20240610,4560,15.35,20241115,10790,-51.25,20240610,4560,15.35,20241115,2.15,N,314140,500,43 억,,45428,N,N,0,N,00,N
20241118,131048,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5270,170,2,3.33,40867450,7882,27.79,5000,5300,5000,6630,3570,5100,5184.91,0.52,0,1818,5566,5332,4946,4712,4326,5450,4830,43,1530,500,3670,10,1,8666361,457,8.41,0.44,12,0.09,627.00,11865.00,10790,20240610,-51.16,4560,20241115,15.57,10790,-51.16,20240610,4560,15.57,20241115,10790,-51.16,20240610,4560,15.57,20241115,2.15,N,314140,500,43 억,,45428,N,N,0,N,00,N
20241118,121052,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5210,110,2,2.16,34978400,6757,23.82,5000,5230,5000,6630,3570,5100,5176.62,0.52,0,1953,5566,5332,4946,4712,4326,5450,4830,43,1530,500,3670,10,1,8666361,452,8.31,0.44,12,0.08,627.00,11865.00,10790,20240610,-51.71,4560,20241115,14.25,10790,-51.71,20240610,4560,14.25,20241115,10790,-51.71,20240610,4560,14.25,20241115,2.15,N,314140,500,43 억,,45428,N,N,0,N,00,N
20241118,111053,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5220,120,2,2.35,25019640,4846,17.08,5000,5220,5000,6630,3570,5100,5162.95,0.52,0,1839,5566,5332,4946,4712,4326,5450,4830,43,1530,500,3670,10,1,8666361,452,8.33,0.44,12,0.06,627.00,11865.00,10790,20240610,-51.62,4560,20241115,14.47,10790,-51.62,20240610,4560,14.47,20241115,10790,-51.62,20240610,4560,14.47,20241115,2.15,N,314140,500,43 억,,45428,N,N,0,N,00,N
20241118,101041,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5200,100,2,1.96,9842310,1929,6.80,5000,5200,5000,6630,3570,5100,5102.29,0.52,0,576,5566,5332,4946,4712,4326,5450,4830,43,1530,500,3670,10,1,8666361,451,8.29,0.44,12,0.02,627.00,11865.00,10790,20240610,-51.81,4560,20241115,14.04,10790,-51.81,20240610,4560,14.04,20241115,10790,-51.81,20240610,4560,14.04,20241115,2.15,N,314140,500,43 억,,45428,N,N,0,N,00,N
20241118,091040,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5050,-50,5,-0.98,1532110,305,1.08,5000,5060,5000,6630,3570,5100,5023.31,0.52,0,264,5566,5332,4946,4712,4326,5450,4830,43,1530,500,3670,10,1,8666361,438,8.05,0.43,12,0.00,627.00,11865.00,10790,20240610,-53.20,4560,20241115,10.75,10790,-53.20,20240610,4560,10.75,20241115,10790,-53.20,20240610,4560,10.75,20241115,2.15,N,314140,500,43 억,,45428,N,N,0,N,00,N
20241115,161118,54,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,5100,40,2,0.79,139311225,28363,29.44,5000,5180,4560,6570,3550,5060,4911.72,0.50,0,1692,6060,5560,5280,4780,4500,5420,4640,43,1510,500,3640,10,1,8666361,442,8.13,0.43,12,0.33,627.00,11865.00,10790,20240610,-52.73,4560,20241115,11.84,10790,-52.73,20240610,4560,11.84,20241115,10790,-52.73,20240610,4560,11.84,20241115,2.15,N,314140,500,43 억,,43751,N,N,0,N,01,N
20241115,151154,54,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,5140,80,2,1.58,138238675,28153,29.22,5000,5180,4560,6570,3550,5060,4910.26,0.50,0,1535,6060,5560,5280,4780,4500,5420,4640,43,1510,500,3640,10,1,8666361,445,8.20,0.43,12,0.32,627.00,11865.00,10790,20240610,-52.36,4560,20241115,12.72,10790,-52.36,20240610,4560,12.72,20241115,10790,-52.36,20240610,4560,12.72,20241115,2.15,N,314140,500,43 억,,43751,N,N,0,N,01,N
20241115,141139,54,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,5080,20,2,0.40,128128835,26182,27.17,5000,5090,4560,6570,3550,5060,4893.78,0.50,0,1812,6060,5560,5280,4780,4500,5420,4640,43,1510,500,3640,10,1,8666361,440,8.10,0.43,12,0.30,627.00,11865.00,10790,20240610,-52.92,4560,20241115,11.40,10790,-52.92,20240610,4560,11.40,20241115,10790,-52.92,20240610,4560,11.40,20241115,2.15,N,314140,500,43 억,,43751,N,N,0,N,01,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 5270 170 2 3.33 65931250 12620 44.49 5000 5340 5000 6630 3570 5100 5224.35 0.52 0 634 5566 5332 4946 4712 4326 5450 4830 43 1530 500 3670 10 1 8666361 457 8.41 0.44 12 0.15 627.00 11865.00 10790 20240610 -51.16 4560 20241115 15.57 10790 -51.16 20240610 4560 15.57 20241115 10790 -51.16 20240610 4560 15.57 20241115 2.15 N 314140 500 43 억 45428 N N 0 N 00 N
3 20241118 151053 57 100.00 KOSDAQ 제약 N N N N N 5270 170 2 3.33 63801120 12215 43.06 5000 5340 5000 6630 3570 5100 5223.18 0.52 0 697 5566 5332 4946 4712 4326 5450 4830 43 1530 500 3670 10 1 8666361 457 8.41 0.44 12 0.14 627.00 11865.00 10790 20240610 -51.16 4560 20241115 15.57 10790 -51.16 20240610 4560 15.57 20241115 10790 -51.16 20240610 4560 15.57 20241115 2.15 N 314140 500 43 억 45428 N N 0 N 00 N
4 20241118 141055 57 100.00 KOSDAQ 제약 N N N N N 5260 160 2 3.14 60998300 11680 41.18 5000 5340 5000 6630 3570 5100 5222.46 0.52 0 867 5566 5332 4946 4712 4326 5450 4830 43 1530 500 3670 10 1 8666361 456 8.39 0.44 12 0.13 627.00 11865.00 10790 20240610 -51.25 4560 20241115 15.35 10790 -51.25 20240610 4560 15.35 20241115 10790 -51.25 20240610 4560 15.35 20241115 2.15 N 314140 500 43 억 45428 N N 0 N 00 N
5 20241118 131048 57 100.00 KOSDAQ 제약 N N N N N 5270 170 2 3.33 40867450 7882 27.79 5000 5300 5000 6630 3570 5100 5184.91 0.52 0 1818 5566 5332 4946 4712 4326 5450 4830 43 1530 500 3670 10 1 8666361 457 8.41 0.44 12 0.09 627.00 11865.00 10790 20240610 -51.16 4560 20241115 15.57 10790 -51.16 20240610 4560 15.57 20241115 10790 -51.16 20240610 4560 15.57 20241115 2.15 N 314140 500 43 억 45428 N N 0 N 00 N
6 20241118 121052 57 100.00 KOSDAQ 제약 N N N N N 5210 110 2 2.16 34978400 6757 23.82 5000 5230 5000 6630 3570 5100 5176.62 0.52 0 1953 5566 5332 4946 4712 4326 5450 4830 43 1530 500 3670 10 1 8666361 452 8.31 0.44 12 0.08 627.00 11865.00 10790 20240610 -51.71 4560 20241115 14.25 10790 -51.71 20240610 4560 14.25 20241115 10790 -51.71 20240610 4560 14.25 20241115 2.15 N 314140 500 43 억 45428 N N 0 N 00 N
7 20241118 111053 57 100.00 KOSDAQ 제약 N N N N N 5220 120 2 2.35 25019640 4846 17.08 5000 5220 5000 6630 3570 5100 5162.95 0.52 0 1839 5566 5332 4946 4712 4326 5450 4830 43 1530 500 3670 10 1 8666361 452 8.33 0.44 12 0.06 627.00 11865.00 10790 20240610 -51.62 4560 20241115 14.47 10790 -51.62 20240610 4560 14.47 20241115 10790 -51.62 20240610 4560 14.47 20241115 2.15 N 314140 500 43 억 45428 N N 0 N 00 N
8 20241118 101041 57 100.00 KOSDAQ 제약 N N N N N 5200 100 2 1.96 9842310 1929 6.80 5000 5200 5000 6630 3570 5100 5102.29 0.52 0 576 5566 5332 4946 4712 4326 5450 4830 43 1530 500 3670 10 1 8666361 451 8.29 0.44 12 0.02 627.00 11865.00 10790 20240610 -51.81 4560 20241115 14.04 10790 -51.81 20240610 4560 14.04 20241115 10790 -51.81 20240610 4560 14.04 20241115 2.15 N 314140 500 43 억 45428 N N 0 N 00 N
9 20241118 091040 57 100.00 KOSDAQ 제약 N N N N N 5050 -50 5 -0.98 1532110 305 1.08 5000 5060 5000 6630 3570 5100 5023.31 0.52 0 264 5566 5332 4946 4712 4326 5450 4830 43 1530 500 3670 10 1 8666361 438 8.05 0.43 12 0.00 627.00 11865.00 10790 20240610 -53.20 4560 20241115 10.75 10790 -53.20 20240610 4560 10.75 20241115 10790 -53.20 20240610 4560 10.75 20241115 2.15 N 314140 500 43 억 45428 N N 0 N 00 N
10 20241115 161118 54 100.00 KOSDAQ 신저가 제약 N N N N N 5100 40 2 0.79 139311225 28363 29.44 5000 5180 4560 6570 3550 5060 4911.72 0.50 0 1692 6060 5560 5280 4780 4500 5420 4640 43 1510 500 3640 10 1 8666361 442 8.13 0.43 12 0.33 627.00 11865.00 10790 20240610 -52.73 4560 20241115 11.84 10790 -52.73 20240610 4560 11.84 20241115 10790 -52.73 20240610 4560 11.84 20241115 2.15 N 314140 500 43 억 43751 N N 0 N 01 N
11 20241115 151154 54 100.00 KOSDAQ 신저가 제약 N N N N N 5140 80 2 1.58 138238675 28153 29.22 5000 5180 4560 6570 3550 5060 4910.26 0.50 0 1535 6060 5560 5280 4780 4500 5420 4640 43 1510 500 3640 10 1 8666361 445 8.20 0.43 12 0.32 627.00 11865.00 10790 20240610 -52.36 4560 20241115 12.72 10790 -52.36 20240610 4560 12.72 20241115 10790 -52.36 20240610 4560 12.72 20241115 2.15 N 314140 500 43 억 43751 N N 0 N 01 N
12 20241115 141139 54 100.00 KOSDAQ 신저가 제약 N N N N N 5080 20 2 0.40 128128835 26182 27.17 5000 5090 4560 6570 3550 5060 4893.78 0.50 0 1812 6060 5560 5280 4780 4500 5420 4640 43 1510 500 3640 10 1 8666361 440 8.10 0.43 12 0.30 627.00 11865.00 10790 20240610 -52.92 4560 20241115 11.40 10790 -52.92 20240610 4560 11.40 20241115 10790 -52.92 20240610 4560 11.40 20241115 2.15 N 314140 500 43 억 43751 N N 0 N 01 N