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
456070/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
20241118,161221,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14430,300,2,2.12,4158206090,293689,84.79,14150,14500,13720,18360,9900,14130,14157.93,4.76,0,19842,14776,14452,14036,13712,13296,14615,13875,53,4230,500,9890,10,1,10690277,1543,-300.62,3.35,12,2.75,-48.00,4305.00,45800,20240823,-68.49,13620,20241115,5.95,45800,-68.49,20240823,13620,5.95,20241115,45800,-68.49,20240823,13620,5.95,20241115,2.40,N,456070,500,53 억,,508610,N,N,0,N,00,N
20241118,151237,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14290,160,2,1.13,3881309140,274458,79.24,14150,14500,13720,18360,9900,14130,14141.73,4.76,0,17588,14776,14452,14036,13712,13296,14615,13875,53,4230,500,9890,10,1,10690277,1528,-297.71,3.32,12,2.57,-48.00,4305.00,45800,20240823,-68.80,13620,20241115,4.92,45800,-68.80,20240823,13620,4.92,20241115,45800,-68.80,20240823,13620,4.92,20241115,2.40,N,456070,500,53 억,,508610,N,N,0,N,00,N
20241118,141242,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14210,80,2,0.57,3581205650,253362,73.15,14150,14500,13720,18360,9900,14130,14134.74,4.76,0,11737,14776,14452,14036,13712,13296,14615,13875,53,4230,500,9890,10,1,10690277,1519,-296.04,3.30,12,2.37,-48.00,4305.00,45800,20240823,-68.97,13620,20241115,4.33,45800,-68.97,20240823,13620,4.33,20241115,45800,-68.97,20240823,13620,4.33,20241115,2.40,N,456070,500,53 억,,508610,N,N,0,N,00,N
20241118,131227,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14050,-80,5,-0.57,3279326970,232126,67.02,14150,14500,13720,18360,9900,14130,14127.35,4.76,0,4157,14776,14452,14036,13712,13296,14615,13875,53,4230,500,9890,10,1,10690277,1502,-292.71,3.26,12,2.17,-48.00,4305.00,45800,20240823,-69.32,13620,20241115,3.16,45800,-69.32,20240823,13620,3.16,20241115,45800,-69.32,20240823,13620,3.16,20241115,2.40,N,456070,500,53 억,,508610,N,N,0,N,00,N
20241118,121236,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14000,-130,5,-0.92,2966745960,209788,60.57,14150,14500,13720,18360,9900,14130,14141.65,4.76,0,4742,14776,14452,14036,13712,13296,14615,13875,53,4230,500,9890,10,1,10690277,1497,-291.67,3.25,12,1.96,-48.00,4305.00,45800,20240823,-69.43,13620,20241115,2.79,45800,-69.43,20240823,13620,2.79,20241115,45800,-69.43,20240823,13620,2.79,20241115,2.40,N,456070,500,53 억,,508610,N,N,0,N,00,N
20241118,111235,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14050,-80,5,-0.57,2629953730,185873,53.67,14150,14500,13720,18360,9900,14130,14149.22,4.76,0,-189,14776,14452,14036,13712,13296,14615,13875,53,4230,500,9890,10,1,10690277,1502,-292.71,3.26,12,1.74,-48.00,4305.00,45800,20240823,-69.32,13620,20241115,3.16,45800,-69.32,20240823,13620,3.16,20241115,45800,-69.32,20240823,13620,3.16,20241115,2.40,N,456070,500,53 억,,508610,N,N,0,N,00,N
20241118,101222,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14380,250,2,1.77,1658297610,117243,33.85,14150,14500,13720,18360,9900,14130,14144.14,4.76,0,381,14776,14452,14036,13712,13296,14615,13875,53,4230,500,9890,10,1,10690277,1537,-299.58,3.34,12,1.10,-48.00,4305.00,45800,20240823,-68.60,13620,20241115,5.58,45800,-68.60,20240823,13620,5.58,20241115,45800,-68.60,20240823,13620,5.58,20241115,2.40,N,456070,500,53 억,,508610,N,N,0,N,00,N
20241118,091221,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13960,-170,5,-1.20,486240640,34886,10.07,14150,14190,13720,18360,9900,14130,13936.70,4.76,0,-11443,14776,14452,14036,13712,13296,14615,13875,53,4230,500,9890,10,1,10690277,1492,-290.83,3.24,12,0.33,-48.00,4305.00,45800,20240823,-69.52,13620,20241115,2.50,45800,-69.52,20240823,13620,2.50,20241115,45800,-69.52,20240823,13620,2.50,20241115,2.40,N,456070,500,53 억,,508610,N,N,0,N,00,N
20241115,161313,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,14130,220,2,1.58,4776271330,341434,65.15,13620,14360,13620,18080,9740,13910,13988.63,4.42,0,36732,15263,14586,14113,13436,12963,14350,13200,53,4170,500,9730,10,1,10690277,1511,-294.38,3.28,12,3.19,-48.00,4305.00,45800,20240823,-69.15,13620,20241115,3.74,45800,-69.15,20240823,13620,3.74,20241115,45800,-69.15,20240823,13620,3.74,20241115,2.70,N,456070,500,53 억,,472880,N,N,0,N,00,N
20241115,151346,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,14120,210,2,1.51,4631372820,331173,63.19,13620,14360,13620,18080,9740,13910,13984.83,4.42,0,34197,15263,14586,14113,13436,12963,14350,13200,53,4170,500,9730,10,1,10690277,1509,-294.17,3.28,12,3.10,-48.00,4305.00,45800,20240823,-69.17,13620,20241115,3.67,45800,-69.17,20240823,13620,3.67,20241115,45800,-69.17,20240823,13620,3.67,20241115,2.70,N,456070,500,53 억,,472880,N,N,0,N,00,N
20241115,141330,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,14210,300,2,2.16,4213298650,301628,57.55,13620,14360,13620,18080,9740,13910,13968.59,4.42,0,30395,15263,14586,14113,13436,12963,14350,13200,53,4170,500,9730,10,1,10690277,1519,-296.04,3.30,12,2.82,-48.00,4305.00,45800,20240823,-68.97,13620,20241115,4.33,45800,-68.97,20240823,13620,4.33,20241115,45800,-68.97,20240823,13620,4.33,20241115,2.70,N,456070,500,53 억,,472880,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 161221 57 100.00 KOSDAQ 제약 N N N N N 14430 300 2 2.12 4158206090 293689 84.79 14150 14500 13720 18360 9900 14130 14157.93 4.76 0 19842 14776 14452 14036 13712 13296 14615 13875 53 4230 500 9890 10 1 10690277 1543 -300.62 3.35 12 2.75 -48.00 4305.00 45800 20240823 -68.49 13620 20241115 5.95 45800 -68.49 20240823 13620 5.95 20241115 45800 -68.49 20240823 13620 5.95 20241115 2.40 N 456070 500 53 억 508610 N N 0 N 00 N
3 20241118 151237 57 100.00 KOSDAQ 제약 N N N N N 14290 160 2 1.13 3881309140 274458 79.24 14150 14500 13720 18360 9900 14130 14141.73 4.76 0 17588 14776 14452 14036 13712 13296 14615 13875 53 4230 500 9890 10 1 10690277 1528 -297.71 3.32 12 2.57 -48.00 4305.00 45800 20240823 -68.80 13620 20241115 4.92 45800 -68.80 20240823 13620 4.92 20241115 45800 -68.80 20240823 13620 4.92 20241115 2.40 N 456070 500 53 억 508610 N N 0 N 00 N
4 20241118 141242 57 100.00 KOSDAQ 제약 N N N N N 14210 80 2 0.57 3581205650 253362 73.15 14150 14500 13720 18360 9900 14130 14134.74 4.76 0 11737 14776 14452 14036 13712 13296 14615 13875 53 4230 500 9890 10 1 10690277 1519 -296.04 3.30 12 2.37 -48.00 4305.00 45800 20240823 -68.97 13620 20241115 4.33 45800 -68.97 20240823 13620 4.33 20241115 45800 -68.97 20240823 13620 4.33 20241115 2.40 N 456070 500 53 억 508610 N N 0 N 00 N
5 20241118 131227 57 100.00 KOSDAQ 제약 N N N N N 14050 -80 5 -0.57 3279326970 232126 67.02 14150 14500 13720 18360 9900 14130 14127.35 4.76 0 4157 14776 14452 14036 13712 13296 14615 13875 53 4230 500 9890 10 1 10690277 1502 -292.71 3.26 12 2.17 -48.00 4305.00 45800 20240823 -69.32 13620 20241115 3.16 45800 -69.32 20240823 13620 3.16 20241115 45800 -69.32 20240823 13620 3.16 20241115 2.40 N 456070 500 53 억 508610 N N 0 N 00 N
6 20241118 121236 57 100.00 KOSDAQ 제약 N N N N N 14000 -130 5 -0.92 2966745960 209788 60.57 14150 14500 13720 18360 9900 14130 14141.65 4.76 0 4742 14776 14452 14036 13712 13296 14615 13875 53 4230 500 9890 10 1 10690277 1497 -291.67 3.25 12 1.96 -48.00 4305.00 45800 20240823 -69.43 13620 20241115 2.79 45800 -69.43 20240823 13620 2.79 20241115 45800 -69.43 20240823 13620 2.79 20241115 2.40 N 456070 500 53 억 508610 N N 0 N 00 N
7 20241118 111235 57 100.00 KOSDAQ 제약 N N N N N 14050 -80 5 -0.57 2629953730 185873 53.67 14150 14500 13720 18360 9900 14130 14149.22 4.76 0 -189 14776 14452 14036 13712 13296 14615 13875 53 4230 500 9890 10 1 10690277 1502 -292.71 3.26 12 1.74 -48.00 4305.00 45800 20240823 -69.32 13620 20241115 3.16 45800 -69.32 20240823 13620 3.16 20241115 45800 -69.32 20240823 13620 3.16 20241115 2.40 N 456070 500 53 억 508610 N N 0 N 00 N
8 20241118 101222 57 100.00 KOSDAQ 제약 N N N N N 14380 250 2 1.77 1658297610 117243 33.85 14150 14500 13720 18360 9900 14130 14144.14 4.76 0 381 14776 14452 14036 13712 13296 14615 13875 53 4230 500 9890 10 1 10690277 1537 -299.58 3.34 12 1.10 -48.00 4305.00 45800 20240823 -68.60 13620 20241115 5.58 45800 -68.60 20240823 13620 5.58 20241115 45800 -68.60 20240823 13620 5.58 20241115 2.40 N 456070 500 53 억 508610 N N 0 N 00 N
9 20241118 091221 57 100.00 KOSDAQ 제약 N N N N N 13960 -170 5 -1.20 486240640 34886 10.07 14150 14190 13720 18360 9900 14130 13936.70 4.76 0 -11443 14776 14452 14036 13712 13296 14615 13875 53 4230 500 9890 10 1 10690277 1492 -290.83 3.24 12 0.33 -48.00 4305.00 45800 20240823 -69.52 13620 20241115 2.50 45800 -69.52 20240823 13620 2.50 20241115 45800 -69.52 20240823 13620 2.50 20241115 2.40 N 456070 500 53 억 508610 N N 0 N 00 N
10 20241115 161313 57 100.00 KOSDAQ 신저가 제약 N N N N N 14130 220 2 1.58 4776271330 341434 65.15 13620 14360 13620 18080 9740 13910 13988.63 4.42 0 36732 15263 14586 14113 13436 12963 14350 13200 53 4170 500 9730 10 1 10690277 1511 -294.38 3.28 12 3.19 -48.00 4305.00 45800 20240823 -69.15 13620 20241115 3.74 45800 -69.15 20240823 13620 3.74 20241115 45800 -69.15 20240823 13620 3.74 20241115 2.70 N 456070 500 53 억 472880 N N 0 N 00 N
11 20241115 151346 57 100.00 KOSDAQ 신저가 제약 N N N N N 14120 210 2 1.51 4631372820 331173 63.19 13620 14360 13620 18080 9740 13910 13984.83 4.42 0 34197 15263 14586 14113 13436 12963 14350 13200 53 4170 500 9730 10 1 10690277 1509 -294.17 3.28 12 3.10 -48.00 4305.00 45800 20240823 -69.17 13620 20241115 3.67 45800 -69.17 20240823 13620 3.67 20241115 45800 -69.17 20240823 13620 3.67 20241115 2.70 N 456070 500 53 억 472880 N N 0 N 00 N
12 20241115 141330 57 100.00 KOSDAQ 신저가 제약 N N N N N 14210 300 2 2.16 4213298650 301628 57.55 13620 14360 13620 18080 9740 13910 13968.59 4.42 0 30395 15263 14586 14113 13436 12963 14350 13200 53 4170 500 9730 10 1 10690277 1519 -296.04 3.30 12 2.82 -48.00 4305.00 45800 20240823 -68.97 13620 20241115 4.33 45800 -68.97 20240823 13620 4.33 20241115 45800 -68.97 20240823 13620 4.33 20241115 2.70 N 456070 500 53 억 472880 N N 0 N 00 N