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
023910/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
20241118,160332,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25900,350,2,1.37,148918250,5750,43.17,25650,26050,25650,33200,17900,25550,25898.82,17.30,0,1107,26283,25916,25483,25116,24683,26100,25300,30,7650,500,18900,50,1,6000000,1554,5.47,0.62,12,0.10,4738.00,41899.00,29650,20240219,-12.65,23750,20241114,9.05,29650,-12.65,20240219,23750,9.05,20241114,29650,-12.65,20240219,23750,9.05,20241114,0.34,N,023910,500,30 억,,1038221,N,N,6,N,00,N
20241118,150334,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25900,350,2,1.37,138392300,5343,40.11,25650,26050,25650,33200,17900,25550,25901.61,17.30,0,1262,26283,25916,25483,25116,24683,26100,25300,30,7650,500,18900,50,1,6000000,1554,5.47,0.62,12,0.09,4738.00,41899.00,29650,20240219,-12.65,23750,20241114,9.05,29650,-12.65,20240219,23750,9.05,20241114,29650,-12.65,20240219,23750,9.05,20241114,0.34,N,023910,500,30 억,,1038221,N,N,9,N,00,N
20241118,140335,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25850,300,2,1.17,132964150,5133,38.54,25650,26050,25650,33200,17900,25550,25903.79,17.30,0,1288,26283,25916,25483,25116,24683,26100,25300,30,7650,500,18900,50,1,6000000,1551,5.46,0.62,12,0.09,4738.00,41899.00,29650,20240219,-12.82,23750,20241114,8.84,29650,-12.82,20240219,23750,8.84,20241114,29650,-12.82,20240219,23750,8.84,20241114,0.34,N,023910,500,30 억,,1038221,N,N,9,N,00,N
20241118,130334,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25850,300,2,1.17,123510900,4768,35.80,25650,26050,25650,33200,17900,25550,25904.13,17.30,0,1325,26283,25916,25483,25116,24683,26100,25300,30,7650,500,18900,50,1,6000000,1551,5.46,0.62,12,0.08,4738.00,41899.00,29650,20240219,-12.82,23750,20241114,8.84,29650,-12.82,20240219,23750,8.84,20241114,29650,-12.82,20240219,23750,8.84,20241114,0.34,N,023910,500,30 억,,1038221,N,N,9,N,00,N
20241118,120335,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25900,350,2,1.37,112036050,4325,32.47,25650,26050,25650,33200,17900,25550,25904.29,17.30,0,1680,26283,25916,25483,25116,24683,26100,25300,30,7650,500,18900,50,1,6000000,1554,5.47,0.62,12,0.07,4738.00,41899.00,29650,20240219,-12.65,23750,20241114,9.05,29650,-12.65,20240219,23750,9.05,20241114,29650,-12.65,20240219,23750,9.05,20241114,0.34,N,023910,500,30 억,,1038221,N,N,9,N,00,N
20241118,110335,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26000,450,2,1.76,102455950,3956,29.70,25650,26050,25650,33200,17900,25550,25898.88,17.30,0,1750,26283,25916,25483,25116,24683,26100,25300,30,7650,500,18900,50,1,6000000,1560,5.49,0.62,12,0.07,4738.00,41899.00,29650,20240219,-12.31,23750,20241114,9.47,29650,-12.31,20240219,23750,9.47,20241114,29650,-12.31,20240219,23750,9.47,20241114,0.34,N,023910,500,30 억,,1038221,N,N,9,N,00,N
20241118,100334,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25950,400,2,1.57,85961850,3320,24.92,25650,26050,25650,33200,17900,25550,25892.12,17.30,0,1714,26283,25916,25483,25116,24683,26100,25300,30,7650,500,18900,50,1,6000000,1557,5.48,0.62,12,0.06,4738.00,41899.00,29650,20240219,-12.48,23750,20241114,9.26,29650,-12.48,20240219,23750,9.26,20241114,29650,-12.48,20240219,23750,9.26,20241114,0.34,N,023910,500,30 억,,1038221,N,N,9,N,00,N
20241118,090331,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25550,0,3,0.00,0,0,0.00,0,0,0,33200,17900,25550,0.00,17.30,0,0,26283,25916,25483,25116,24683,26100,25300,30,7650,500,18900,50,1,6000000,1533,5.39,0.61,12,0.00,4738.00,41899.00,29650,20240219,-13.83,23750,20241114,7.58,29650,-13.83,20240219,23750,7.58,20241114,29650,-13.83,20240219,23750,7.58,20241114,0.34,N,023910,500,30 억,,1038221,N,N,9,N,00,N
20241115,160341,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25550,500,2,2.00,341238150,13319,51.72,25400,25850,25050,32550,17550,25050,25620.41,17.30,0,441,26516,25782,24766,24032,23016,26150,24400,30,7500,500,18530,50,1,6000000,1533,5.39,0.61,12,0.22,4738.00,41899.00,29650,20240219,-13.83,23750,20241114,7.58,29650,-13.83,20240219,23750,7.58,20241114,29650,-13.83,20240219,23750,7.58,20241114,0.37,N,023910,500,30 억,,1037864,N,N,9,N,00,N
20241115,150349,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25800,750,2,2.99,329687850,12870,49.98,25400,25850,25050,32550,17550,25050,25616.77,17.30,0,624,26516,25782,24766,24032,23016,26150,24400,30,7500,500,18530,50,1,6000000,1548,5.45,0.62,12,0.21,4738.00,41899.00,29650,20240219,-12.98,23750,20241114,8.63,29650,-12.98,20240219,23750,8.63,20241114,29650,-12.98,20240219,23750,8.63,20241114,0.37,N,023910,500,30 억,,1037864,N,N,0,N,00,N
20241115,140347,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25700,650,2,2.59,264417300,10337,40.14,25400,25750,25050,32550,17550,25050,25579.69,17.30,0,754,26516,25782,24766,24032,23016,26150,24400,30,7500,500,18530,50,1,6000000,1542,5.42,0.61,12,0.17,4738.00,41899.00,29650,20240219,-13.32,23750,20241114,8.21,29650,-13.32,20240219,23750,8.21,20241114,29650,-13.32,20240219,23750,8.21,20241114,0.37,N,023910,500,30 억,,1037864,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 160332 57 100.00 KOSDAQ 제약 N N N N N 25900 350 2 1.37 148918250 5750 43.17 25650 26050 25650 33200 17900 25550 25898.82 17.30 0 1107 26283 25916 25483 25116 24683 26100 25300 30 7650 500 18900 50 1 6000000 1554 5.47 0.62 12 0.10 4738.00 41899.00 29650 20240219 -12.65 23750 20241114 9.05 29650 -12.65 20240219 23750 9.05 20241114 29650 -12.65 20240219 23750 9.05 20241114 0.34 N 023910 500 30 억 1038221 N N 6 N 00 N
3 20241118 150334 57 100.00 KOSDAQ 제약 N N N N N 25900 350 2 1.37 138392300 5343 40.11 25650 26050 25650 33200 17900 25550 25901.61 17.30 0 1262 26283 25916 25483 25116 24683 26100 25300 30 7650 500 18900 50 1 6000000 1554 5.47 0.62 12 0.09 4738.00 41899.00 29650 20240219 -12.65 23750 20241114 9.05 29650 -12.65 20240219 23750 9.05 20241114 29650 -12.65 20240219 23750 9.05 20241114 0.34 N 023910 500 30 억 1038221 N N 9 N 00 N
4 20241118 140335 57 100.00 KOSDAQ 제약 N N N N N 25850 300 2 1.17 132964150 5133 38.54 25650 26050 25650 33200 17900 25550 25903.79 17.30 0 1288 26283 25916 25483 25116 24683 26100 25300 30 7650 500 18900 50 1 6000000 1551 5.46 0.62 12 0.09 4738.00 41899.00 29650 20240219 -12.82 23750 20241114 8.84 29650 -12.82 20240219 23750 8.84 20241114 29650 -12.82 20240219 23750 8.84 20241114 0.34 N 023910 500 30 억 1038221 N N 9 N 00 N
5 20241118 130334 57 100.00 KOSDAQ 제약 N N N N N 25850 300 2 1.17 123510900 4768 35.80 25650 26050 25650 33200 17900 25550 25904.13 17.30 0 1325 26283 25916 25483 25116 24683 26100 25300 30 7650 500 18900 50 1 6000000 1551 5.46 0.62 12 0.08 4738.00 41899.00 29650 20240219 -12.82 23750 20241114 8.84 29650 -12.82 20240219 23750 8.84 20241114 29650 -12.82 20240219 23750 8.84 20241114 0.34 N 023910 500 30 억 1038221 N N 9 N 00 N
6 20241118 120335 57 100.00 KOSDAQ 제약 N N N N N 25900 350 2 1.37 112036050 4325 32.47 25650 26050 25650 33200 17900 25550 25904.29 17.30 0 1680 26283 25916 25483 25116 24683 26100 25300 30 7650 500 18900 50 1 6000000 1554 5.47 0.62 12 0.07 4738.00 41899.00 29650 20240219 -12.65 23750 20241114 9.05 29650 -12.65 20240219 23750 9.05 20241114 29650 -12.65 20240219 23750 9.05 20241114 0.34 N 023910 500 30 억 1038221 N N 9 N 00 N
7 20241118 110335 57 100.00 KOSDAQ 제약 N N N N N 26000 450 2 1.76 102455950 3956 29.70 25650 26050 25650 33200 17900 25550 25898.88 17.30 0 1750 26283 25916 25483 25116 24683 26100 25300 30 7650 500 18900 50 1 6000000 1560 5.49 0.62 12 0.07 4738.00 41899.00 29650 20240219 -12.31 23750 20241114 9.47 29650 -12.31 20240219 23750 9.47 20241114 29650 -12.31 20240219 23750 9.47 20241114 0.34 N 023910 500 30 억 1038221 N N 9 N 00 N
8 20241118 100334 57 100.00 KOSDAQ 제약 N N N N N 25950 400 2 1.57 85961850 3320 24.92 25650 26050 25650 33200 17900 25550 25892.12 17.30 0 1714 26283 25916 25483 25116 24683 26100 25300 30 7650 500 18900 50 1 6000000 1557 5.48 0.62 12 0.06 4738.00 41899.00 29650 20240219 -12.48 23750 20241114 9.26 29650 -12.48 20240219 23750 9.26 20241114 29650 -12.48 20240219 23750 9.26 20241114 0.34 N 023910 500 30 억 1038221 N N 9 N 00 N
9 20241118 090331 57 100.00 KOSDAQ 제약 N N N N N 25550 0 3 0.00 0 0 0.00 0 0 0 33200 17900 25550 0.00 17.30 0 0 26283 25916 25483 25116 24683 26100 25300 30 7650 500 18900 50 1 6000000 1533 5.39 0.61 12 0.00 4738.00 41899.00 29650 20240219 -13.83 23750 20241114 7.58 29650 -13.83 20240219 23750 7.58 20241114 29650 -13.83 20240219 23750 7.58 20241114 0.34 N 023910 500 30 억 1038221 N N 9 N 00 N
10 20241115 160341 57 100.00 KOSDAQ 제약 N N N N N 25550 500 2 2.00 341238150 13319 51.72 25400 25850 25050 32550 17550 25050 25620.41 17.30 0 441 26516 25782 24766 24032 23016 26150 24400 30 7500 500 18530 50 1 6000000 1533 5.39 0.61 12 0.22 4738.00 41899.00 29650 20240219 -13.83 23750 20241114 7.58 29650 -13.83 20240219 23750 7.58 20241114 29650 -13.83 20240219 23750 7.58 20241114 0.37 N 023910 500 30 억 1037864 N N 9 N 00 N
11 20241115 150349 57 100.00 KOSDAQ 제약 N N N N N 25800 750 2 2.99 329687850 12870 49.98 25400 25850 25050 32550 17550 25050 25616.77 17.30 0 624 26516 25782 24766 24032 23016 26150 24400 30 7500 500 18530 50 1 6000000 1548 5.45 0.62 12 0.21 4738.00 41899.00 29650 20240219 -12.98 23750 20241114 8.63 29650 -12.98 20240219 23750 8.63 20241114 29650 -12.98 20240219 23750 8.63 20241114 0.37 N 023910 500 30 억 1037864 N N 0 N 00 N
12 20241115 140347 57 100.00 KOSDAQ 제약 N N N N N 25700 650 2 2.59 264417300 10337 40.14 25400 25750 25050 32550 17550 25050 25579.69 17.30 0 754 26516 25782 24766 24032 23016 26150 24400 30 7500 500 18530 50 1 6000000 1542 5.42 0.61 12 0.17 4738.00 41899.00 29650 20240219 -13.32 23750 20241114 8.21 29650 -13.32 20240219 23750 8.21 20241114 29650 -13.32 20240219 23750 8.21 20241114 0.37 N 023910 500 30 억 1037864 N N 0 N 00 N