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
334970/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
20241118,161055,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5610,-90,5,-1.58,1363964700,243573,145.33,5700,5760,5420,7410,3990,5700,5599.75,20.71,0,-20366,5926,5812,5706,5592,5486,5760,5540,387,1710,500,3990,10,1,77417637,4343,-11.69,4.81,06,0.31,-480.00,1166.00,7830,20241028,-28.35,3850,20240126,45.71,7830,-28.35,20241028,3850,45.71,20240126,7830,-28.35,20241028,3850,45.71,20240126,0.11,N,334970,500,387 억,,16029373,N,N,0,N,00,N
20241118,151109,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5640,-60,5,-1.05,1343266700,239896,143.14,5700,5760,5420,7410,3990,5700,5599.30,20.71,0,-21097,5926,5812,5706,5592,5486,5760,5540,387,1710,500,3990,10,1,77417637,4366,-11.75,4.84,06,0.31,-480.00,1166.00,7830,20241028,-27.97,3850,20240126,46.49,7830,-27.97,20241028,3850,46.49,20240126,7830,-27.97,20241028,3850,46.49,20240126,0.11,N,334970,500,387 억,,16029373,N,N,0,N,00,N
20241118,141111,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5560,-140,5,-2.46,1220348260,218080,130.12,5700,5760,5420,7410,3990,5700,5595.79,20.71,0,-15494,5926,5812,5706,5592,5486,5760,5540,387,1710,500,3990,10,1,77417637,4304,-11.58,4.77,06,0.28,-480.00,1166.00,7830,20241028,-28.99,3850,20240126,44.42,7830,-28.99,20241028,3850,44.42,20240126,7830,-28.99,20241028,3850,44.42,20240126,0.11,N,334970,500,387 억,,16029373,N,N,0,N,00,N
20241118,131103,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5550,-150,5,-2.63,1105440080,197401,117.78,5700,5760,5420,7410,3990,5700,5599.88,20.71,0,-20204,5926,5812,5706,5592,5486,5760,5540,387,1710,500,3990,10,1,77417637,4297,-11.56,4.76,06,0.25,-480.00,1166.00,7830,20241028,-29.12,3850,20240126,44.16,7830,-29.12,20241028,3850,44.16,20240126,7830,-29.12,20241028,3850,44.16,20240126,0.11,N,334970,500,387 억,,16029373,N,N,0,N,00,N
20241118,121109,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5570,-130,5,-2.28,1027565580,183387,109.42,5700,5760,5420,7410,3990,5700,5603.17,20.71,0,-20964,5926,5812,5706,5592,5486,5760,5540,387,1710,500,3990,10,1,77417637,4312,-11.60,4.78,06,0.24,-480.00,1166.00,7830,20241028,-28.86,3850,20240126,44.68,7830,-28.86,20241028,3850,44.68,20240126,7830,-28.86,20241028,3850,44.68,20240126,0.11,N,334970,500,387 억,,16029373,N,N,0,N,00,N
20241118,111109,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5610,-90,5,-1.58,862164630,153889,91.82,5700,5760,5420,7410,3990,5700,5602.40,20.71,0,-17244,5926,5812,5706,5592,5486,5760,5540,387,1710,500,3990,10,1,77417637,4343,-11.69,4.81,06,0.20,-480.00,1166.00,7830,20241028,-28.35,3850,20240126,45.71,7830,-28.35,20241028,3850,45.71,20240126,7830,-28.35,20241028,3850,45.71,20240126,0.11,N,334970,500,387 억,,16029373,N,N,0,N,00,N
20241118,101056,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5720,20,2,0.35,493952460,88800,52.98,5700,5750,5420,7410,3990,5700,5562.25,20.71,0,-14799,5926,5812,5706,5592,5486,5760,5540,387,1710,500,3990,10,1,77417637,4428,-11.92,4.91,06,0.11,-480.00,1166.00,7830,20241028,-26.95,3850,20240126,48.57,7830,-26.95,20241028,3850,48.57,20240126,7830,-26.95,20241028,3850,48.57,20240126,0.11,N,334970,500,387 억,,16029373,N,N,0,N,00,N
20241118,091056,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5610,-90,5,-1.58,85369250,15223,9.08,5700,5700,5570,7410,3990,5700,5606.83,20.71,0,-10213,5926,5812,5706,5592,5486,5760,5540,387,1710,500,3990,10,1,77417637,4343,-11.69,4.81,06,0.02,-480.00,1166.00,7830,20241028,-28.35,3850,20240126,45.71,7830,-28.35,20241028,3850,45.71,20240126,7830,-28.35,20241028,3850,45.71,20240126,0.11,N,334970,500,387 억,,16029373,N,N,0,N,00,N
20241115,161143,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5700,-110,5,-1.89,947521880,166736,78.81,5800,5820,5600,7550,4070,5810,5682.76,20.75,0,-38028,6163,5986,5843,5666,5523,6075,5755,387,1740,500,4060,10,1,77417637,4413,-11.88,4.89,06,0.22,-480.00,1166.00,7830,20241028,-27.20,3850,20240126,48.05,7830,-27.20,20241028,3850,48.05,20240126,7830,-27.20,20241028,3850,48.05,20240126,0.13,N,334970,500,387 억,,16067393,N,N,0,N,00,N
20241115,151212,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5680,-130,5,-2.24,915420520,161100,76.14,5800,5820,5600,7550,4070,5810,5682.31,20.75,0,-37075,6163,5986,5843,5666,5523,6075,5755,387,1740,500,4060,10,1,77417637,4397,-11.83,4.87,06,0.21,-480.00,1166.00,7830,20241028,-27.46,3850,20240126,47.53,7830,-27.46,20241028,3850,47.53,20240126,7830,-27.46,20241028,3850,47.53,20240126,0.13,N,334970,500,387 억,,16067393,N,N,0,N,00,N
20241115,141157,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5720,-90,5,-1.55,823934790,144966,68.52,5800,5820,5600,7550,4070,5810,5683.64,20.75,0,-28665,6163,5986,5843,5666,5523,6075,5755,387,1740,500,4060,10,1,77417637,4428,-11.92,4.91,06,0.19,-480.00,1166.00,7830,20241028,-26.95,3850,20240126,48.57,7830,-26.95,20241028,3850,48.57,20240126,7830,-26.95,20241028,3850,48.57,20240126,0.13,N,334970,500,387 억,,16067393,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 161055 55 60.00 KOSDAQ 제약 N N N Y 60 N 5610 -90 5 -1.58 1363964700 243573 145.33 5700 5760 5420 7410 3990 5700 5599.75 20.71 0 -20366 5926 5812 5706 5592 5486 5760 5540 387 1710 500 3990 10 1 77417637 4343 -11.69 4.81 06 0.31 -480.00 1166.00 7830 20241028 -28.35 3850 20240126 45.71 7830 -28.35 20241028 3850 45.71 20240126 7830 -28.35 20241028 3850 45.71 20240126 0.11 N 334970 500 387 억 16029373 N N 0 N 00 N
3 20241118 151109 55 60.00 KOSDAQ 제약 N N N Y 60 N 5640 -60 5 -1.05 1343266700 239896 143.14 5700 5760 5420 7410 3990 5700 5599.30 20.71 0 -21097 5926 5812 5706 5592 5486 5760 5540 387 1710 500 3990 10 1 77417637 4366 -11.75 4.84 06 0.31 -480.00 1166.00 7830 20241028 -27.97 3850 20240126 46.49 7830 -27.97 20241028 3850 46.49 20240126 7830 -27.97 20241028 3850 46.49 20240126 0.11 N 334970 500 387 억 16029373 N N 0 N 00 N
4 20241118 141111 55 60.00 KOSDAQ 제약 N N N Y 60 N 5560 -140 5 -2.46 1220348260 218080 130.12 5700 5760 5420 7410 3990 5700 5595.79 20.71 0 -15494 5926 5812 5706 5592 5486 5760 5540 387 1710 500 3990 10 1 77417637 4304 -11.58 4.77 06 0.28 -480.00 1166.00 7830 20241028 -28.99 3850 20240126 44.42 7830 -28.99 20241028 3850 44.42 20240126 7830 -28.99 20241028 3850 44.42 20240126 0.11 N 334970 500 387 억 16029373 N N 0 N 00 N
5 20241118 131103 55 60.00 KOSDAQ 제약 N N N Y 60 N 5550 -150 5 -2.63 1105440080 197401 117.78 5700 5760 5420 7410 3990 5700 5599.88 20.71 0 -20204 5926 5812 5706 5592 5486 5760 5540 387 1710 500 3990 10 1 77417637 4297 -11.56 4.76 06 0.25 -480.00 1166.00 7830 20241028 -29.12 3850 20240126 44.16 7830 -29.12 20241028 3850 44.16 20240126 7830 -29.12 20241028 3850 44.16 20240126 0.11 N 334970 500 387 억 16029373 N N 0 N 00 N
6 20241118 121109 55 60.00 KOSDAQ 제약 N N N Y 60 N 5570 -130 5 -2.28 1027565580 183387 109.42 5700 5760 5420 7410 3990 5700 5603.17 20.71 0 -20964 5926 5812 5706 5592 5486 5760 5540 387 1710 500 3990 10 1 77417637 4312 -11.60 4.78 06 0.24 -480.00 1166.00 7830 20241028 -28.86 3850 20240126 44.68 7830 -28.86 20241028 3850 44.68 20240126 7830 -28.86 20241028 3850 44.68 20240126 0.11 N 334970 500 387 억 16029373 N N 0 N 00 N
7 20241118 111109 55 60.00 KOSDAQ 제약 N N N Y 60 N 5610 -90 5 -1.58 862164630 153889 91.82 5700 5760 5420 7410 3990 5700 5602.40 20.71 0 -17244 5926 5812 5706 5592 5486 5760 5540 387 1710 500 3990 10 1 77417637 4343 -11.69 4.81 06 0.20 -480.00 1166.00 7830 20241028 -28.35 3850 20240126 45.71 7830 -28.35 20241028 3850 45.71 20240126 7830 -28.35 20241028 3850 45.71 20240126 0.11 N 334970 500 387 억 16029373 N N 0 N 00 N
8 20241118 101056 55 60.00 KOSDAQ 제약 N N N Y 60 N 5720 20 2 0.35 493952460 88800 52.98 5700 5750 5420 7410 3990 5700 5562.25 20.71 0 -14799 5926 5812 5706 5592 5486 5760 5540 387 1710 500 3990 10 1 77417637 4428 -11.92 4.91 06 0.11 -480.00 1166.00 7830 20241028 -26.95 3850 20240126 48.57 7830 -26.95 20241028 3850 48.57 20240126 7830 -26.95 20241028 3850 48.57 20240126 0.11 N 334970 500 387 억 16029373 N N 0 N 00 N
9 20241118 091056 55 60.00 KOSDAQ 제약 N N N Y 60 N 5610 -90 5 -1.58 85369250 15223 9.08 5700 5700 5570 7410 3990 5700 5606.83 20.71 0 -10213 5926 5812 5706 5592 5486 5760 5540 387 1710 500 3990 10 1 77417637 4343 -11.69 4.81 06 0.02 -480.00 1166.00 7830 20241028 -28.35 3850 20240126 45.71 7830 -28.35 20241028 3850 45.71 20240126 7830 -28.35 20241028 3850 45.71 20240126 0.11 N 334970 500 387 억 16029373 N N 0 N 00 N
10 20241115 161143 55 60.00 KOSDAQ 제약 N N N Y 60 N 5700 -110 5 -1.89 947521880 166736 78.81 5800 5820 5600 7550 4070 5810 5682.76 20.75 0 -38028 6163 5986 5843 5666 5523 6075 5755 387 1740 500 4060 10 1 77417637 4413 -11.88 4.89 06 0.22 -480.00 1166.00 7830 20241028 -27.20 3850 20240126 48.05 7830 -27.20 20241028 3850 48.05 20240126 7830 -27.20 20241028 3850 48.05 20240126 0.13 N 334970 500 387 억 16067393 N N 0 N 00 N
11 20241115 151212 55 60.00 KOSDAQ 제약 N N N Y 60 N 5680 -130 5 -2.24 915420520 161100 76.14 5800 5820 5600 7550 4070 5810 5682.31 20.75 0 -37075 6163 5986 5843 5666 5523 6075 5755 387 1740 500 4060 10 1 77417637 4397 -11.83 4.87 06 0.21 -480.00 1166.00 7830 20241028 -27.46 3850 20240126 47.53 7830 -27.46 20241028 3850 47.53 20240126 7830 -27.46 20241028 3850 47.53 20240126 0.13 N 334970 500 387 억 16067393 N N 0 N 00 N
12 20241115 141157 55 60.00 KOSDAQ 제약 N N N Y 60 N 5720 -90 5 -1.55 823934790 144966 68.52 5800 5820 5600 7550 4070 5810 5683.64 20.75 0 -28665 6163 5986 5843 5666 5523 6075 5755 387 1740 500 4060 10 1 77417637 4428 -11.92 4.91 06 0.19 -480.00 1166.00 7830 20241028 -26.95 3850 20240126 48.57 7830 -26.95 20241028 3850 48.57 20240126 7830 -26.95 20241028 3850 48.57 20240126 0.13 N 334970 500 387 억 16067393 N N 0 N 00 N