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
009300/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
20241118,160231,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,18250,-420,5,-2.25,1137861830,62206,97.17,18480,18660,18080,24250,13070,18670,18291.83,1.52,0,17743,19590,19130,18690,18230,17790,18910,18010,64,5580,1000,11200,10,1,6370000,1163,5.44,0.58,12,0.98,3355.00,31708.00,37950,20240718,-51.91,15450,20231114,18.12,37950,-51.91,20240718,15520,17.59,20240122,37950,-51.91,20240718,15520,17.59,20240122,2.06,N,009300,1000,63 억,,96785,N,N,0,N,00,N
20241118,150232,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,18180,-490,5,-2.62,1107438890,60535,94.56,18480,18660,18080,24250,13070,18670,18294.19,1.52,0,17420,19590,19130,18690,18230,17790,18910,18010,64,5580,1000,11200,10,1,6370000,1158,5.42,0.57,12,0.95,3355.00,31708.00,37950,20240718,-52.09,15450,20231114,17.67,37950,-52.09,20240718,15520,17.14,20240122,37950,-52.09,20240718,15520,17.14,20240122,2.06,N,009300,1000,63 억,,96785,N,N,0,N,00,N
20241118,140233,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,18330,-340,5,-1.82,955975120,52216,81.57,18480,18660,18080,24250,13070,18670,18308.09,1.52,0,13675,19590,19130,18690,18230,17790,18910,18010,64,5580,1000,11200,10,1,6370000,1168,5.46,0.58,12,0.82,3355.00,31708.00,37950,20240718,-51.70,15450,20231114,18.64,37950,-51.70,20240718,15520,18.11,20240122,37950,-51.70,20240718,15520,18.11,20240122,2.06,N,009300,1000,63 억,,96785,N,N,0,N,00,N
20241118,130233,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,18200,-470,5,-2.52,761326410,41481,64.80,18480,18660,18100,24250,13070,18670,18353.62,1.52,0,12277,19590,19130,18690,18230,17790,18910,18010,64,5580,1000,11200,10,1,6370000,1159,5.42,0.57,12,0.65,3355.00,31708.00,37950,20240718,-52.04,15450,20231114,17.80,37950,-52.04,20240718,15520,17.27,20240122,37950,-52.04,20240718,15520,17.27,20240122,2.06,N,009300,1000,63 억,,96785,N,N,0,N,00,N
20241118,120234,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,18500,-170,5,-0.91,633906270,34525,53.93,18480,18660,18100,24250,13070,18670,18360.79,1.52,0,13580,19590,19130,18690,18230,17790,18910,18010,64,5580,1000,11200,10,1,6370000,1178,5.51,0.58,12,0.54,3355.00,31708.00,37950,20240718,-51.25,15450,20231114,19.74,37950,-51.25,20240718,15520,19.20,20240122,37950,-51.25,20240718,15520,19.20,20240122,2.06,N,009300,1000,63 억,,96785,N,N,0,N,00,N
20241118,110233,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,18430,-240,5,-1.29,592560530,32286,50.43,18480,18660,18100,24250,13070,18670,18353.48,1.52,0,14189,19590,19130,18690,18230,17790,18910,18010,64,5580,1000,11200,10,1,6370000,1174,5.49,0.58,12,0.51,3355.00,31708.00,37950,20240718,-51.44,15450,20231114,19.29,37950,-51.44,20240718,15520,18.75,20240122,37950,-51.44,20240718,15520,18.75,20240122,2.06,N,009300,1000,63 억,,96785,N,N,0,N,00,N
20241118,100234,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,18450,-220,5,-1.18,428685730,23433,36.60,18480,18660,18100,24250,13070,18670,18294.10,1.52,0,10798,19590,19130,18690,18230,17790,18910,18010,64,5580,1000,11200,10,1,6370000,1175,5.50,0.58,12,0.37,3355.00,31708.00,37950,20240718,-51.38,15450,20231114,19.42,37950,-51.38,20240718,15520,18.88,20240122,37950,-51.38,20240718,15520,18.88,20240122,2.06,N,009300,1000,63 억,,96785,N,N,0,N,00,N
20241118,090230,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,18400,-270,5,-1.45,43251980,2341,3.66,18480,18660,18400,24250,13070,18670,18475.86,1.52,0,206,19590,19130,18690,18230,17790,18910,18010,64,5580,1000,11200,10,1,6370000,1172,5.48,0.58,12,0.04,3355.00,31708.00,37950,20240718,-51.52,15450,20231114,19.09,37950,-51.52,20240718,15520,18.56,20240122,37950,-51.52,20240718,15520,18.56,20240122,2.06,N,009300,1000,63 억,,96785,N,N,0,N,00,N
20241115,160237,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,18670,-770,5,-3.96,1183012840,63679,431.20,19150,19150,18250,25250,13610,19440,18577.64,1.34,0,11479,20073,19756,19483,19166,18893,19915,19325,64,5810,1000,11660,10,1,6370000,1189,5.56,0.59,12,1.00,3355.00,31708.00,37950,20240718,-50.80,15450,20231114,20.84,37950,-50.80,20240718,15520,20.30,20240122,37950,-50.80,20240718,15520,20.30,20240122,2.03,N,009300,1000,63 억,,85239,N,N,0,N,00,N
20241115,150242,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,18560,-880,5,-4.53,1153357560,62090,420.44,19150,19150,18250,25250,13610,19440,18575.58,1.34,0,11937,20073,19756,19483,19166,18893,19915,19325,64,5810,1000,11660,10,1,6370000,1182,5.53,0.59,12,0.97,3355.00,31708.00,37950,20240718,-51.09,15450,20231114,20.13,37950,-51.09,20240718,15520,19.59,20240122,37950,-51.09,20240718,15520,19.59,20240122,2.03,N,009300,1000,63 억,,85239,N,N,0,N,00,N
20241115,140241,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,18690,-750,5,-3.86,1033161870,55644,376.79,19150,19150,18250,25250,13610,19440,18567.35,1.34,0,10715,20073,19756,19483,19166,18893,19915,19325,64,5810,1000,11660,10,1,6370000,1191,5.57,0.59,12,0.87,3355.00,31708.00,37950,20240718,-50.75,15450,20231114,20.97,37950,-50.75,20240718,15520,20.43,20240122,37950,-50.75,20240718,15520,20.43,20240122,2.03,N,009300,1000,63 억,,85239,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 160231 55 60.00 KOSDAQ 제약 N N N Y 60 N 18250 -420 5 -2.25 1137861830 62206 97.17 18480 18660 18080 24250 13070 18670 18291.83 1.52 0 17743 19590 19130 18690 18230 17790 18910 18010 64 5580 1000 11200 10 1 6370000 1163 5.44 0.58 12 0.98 3355.00 31708.00 37950 20240718 -51.91 15450 20231114 18.12 37950 -51.91 20240718 15520 17.59 20240122 37950 -51.91 20240718 15520 17.59 20240122 2.06 N 009300 1000 63 억 96785 N N 0 N 00 N
3 20241118 150232 55 60.00 KOSDAQ 제약 N N N Y 60 N 18180 -490 5 -2.62 1107438890 60535 94.56 18480 18660 18080 24250 13070 18670 18294.19 1.52 0 17420 19590 19130 18690 18230 17790 18910 18010 64 5580 1000 11200 10 1 6370000 1158 5.42 0.57 12 0.95 3355.00 31708.00 37950 20240718 -52.09 15450 20231114 17.67 37950 -52.09 20240718 15520 17.14 20240122 37950 -52.09 20240718 15520 17.14 20240122 2.06 N 009300 1000 63 억 96785 N N 0 N 00 N
4 20241118 140233 55 60.00 KOSDAQ 제약 N N N Y 60 N 18330 -340 5 -1.82 955975120 52216 81.57 18480 18660 18080 24250 13070 18670 18308.09 1.52 0 13675 19590 19130 18690 18230 17790 18910 18010 64 5580 1000 11200 10 1 6370000 1168 5.46 0.58 12 0.82 3355.00 31708.00 37950 20240718 -51.70 15450 20231114 18.64 37950 -51.70 20240718 15520 18.11 20240122 37950 -51.70 20240718 15520 18.11 20240122 2.06 N 009300 1000 63 억 96785 N N 0 N 00 N
5 20241118 130233 55 60.00 KOSDAQ 제약 N N N Y 60 N 18200 -470 5 -2.52 761326410 41481 64.80 18480 18660 18100 24250 13070 18670 18353.62 1.52 0 12277 19590 19130 18690 18230 17790 18910 18010 64 5580 1000 11200 10 1 6370000 1159 5.42 0.57 12 0.65 3355.00 31708.00 37950 20240718 -52.04 15450 20231114 17.80 37950 -52.04 20240718 15520 17.27 20240122 37950 -52.04 20240718 15520 17.27 20240122 2.06 N 009300 1000 63 억 96785 N N 0 N 00 N
6 20241118 120234 55 60.00 KOSDAQ 제약 N N N Y 60 N 18500 -170 5 -0.91 633906270 34525 53.93 18480 18660 18100 24250 13070 18670 18360.79 1.52 0 13580 19590 19130 18690 18230 17790 18910 18010 64 5580 1000 11200 10 1 6370000 1178 5.51 0.58 12 0.54 3355.00 31708.00 37950 20240718 -51.25 15450 20231114 19.74 37950 -51.25 20240718 15520 19.20 20240122 37950 -51.25 20240718 15520 19.20 20240122 2.06 N 009300 1000 63 억 96785 N N 0 N 00 N
7 20241118 110233 55 60.00 KOSDAQ 제약 N N N Y 60 N 18430 -240 5 -1.29 592560530 32286 50.43 18480 18660 18100 24250 13070 18670 18353.48 1.52 0 14189 19590 19130 18690 18230 17790 18910 18010 64 5580 1000 11200 10 1 6370000 1174 5.49 0.58 12 0.51 3355.00 31708.00 37950 20240718 -51.44 15450 20231114 19.29 37950 -51.44 20240718 15520 18.75 20240122 37950 -51.44 20240718 15520 18.75 20240122 2.06 N 009300 1000 63 억 96785 N N 0 N 00 N
8 20241118 100234 55 60.00 KOSDAQ 제약 N N N Y 60 N 18450 -220 5 -1.18 428685730 23433 36.60 18480 18660 18100 24250 13070 18670 18294.10 1.52 0 10798 19590 19130 18690 18230 17790 18910 18010 64 5580 1000 11200 10 1 6370000 1175 5.50 0.58 12 0.37 3355.00 31708.00 37950 20240718 -51.38 15450 20231114 19.42 37950 -51.38 20240718 15520 18.88 20240122 37950 -51.38 20240718 15520 18.88 20240122 2.06 N 009300 1000 63 억 96785 N N 0 N 00 N
9 20241118 090230 55 60.00 KOSDAQ 제약 N N N Y 60 N 18400 -270 5 -1.45 43251980 2341 3.66 18480 18660 18400 24250 13070 18670 18475.86 1.52 0 206 19590 19130 18690 18230 17790 18910 18010 64 5580 1000 11200 10 1 6370000 1172 5.48 0.58 12 0.04 3355.00 31708.00 37950 20240718 -51.52 15450 20231114 19.09 37950 -51.52 20240718 15520 18.56 20240122 37950 -51.52 20240718 15520 18.56 20240122 2.06 N 009300 1000 63 억 96785 N N 0 N 00 N
10 20241115 160237 55 60.00 KOSDAQ 제약 N N N Y 60 N 18670 -770 5 -3.96 1183012840 63679 431.20 19150 19150 18250 25250 13610 19440 18577.64 1.34 0 11479 20073 19756 19483 19166 18893 19915 19325 64 5810 1000 11660 10 1 6370000 1189 5.56 0.59 12 1.00 3355.00 31708.00 37950 20240718 -50.80 15450 20231114 20.84 37950 -50.80 20240718 15520 20.30 20240122 37950 -50.80 20240718 15520 20.30 20240122 2.03 N 009300 1000 63 억 85239 N N 0 N 00 N
11 20241115 150242 55 60.00 KOSDAQ 제약 N N N Y 60 N 18560 -880 5 -4.53 1153357560 62090 420.44 19150 19150 18250 25250 13610 19440 18575.58 1.34 0 11937 20073 19756 19483 19166 18893 19915 19325 64 5810 1000 11660 10 1 6370000 1182 5.53 0.59 12 0.97 3355.00 31708.00 37950 20240718 -51.09 15450 20231114 20.13 37950 -51.09 20240718 15520 19.59 20240122 37950 -51.09 20240718 15520 19.59 20240122 2.03 N 009300 1000 63 억 85239 N N 0 N 00 N
12 20241115 140241 55 60.00 KOSDAQ 제약 N N N Y 60 N 18690 -750 5 -3.86 1033161870 55644 376.79 19150 19150 18250 25250 13610 19440 18567.35 1.34 0 10715 20073 19756 19483 19166 18893 19915 19325 64 5810 1000 11660 10 1 6370000 1191 5.57 0.59 12 0.87 3355.00 31708.00 37950 20240718 -50.75 15450 20231114 20.97 37950 -50.75 20240718 15520 20.43 20240122 37950 -50.75 20240718 15520 20.43 20240122 2.03 N 009300 1000 63 억 85239 N N 0 N 00 N