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
036480/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
20241118,160417,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9330,10,2,0.11,117997590,12653,208.38,9320,9430,9180,12110,6530,9320,9325.66,1.41,0,994,9606,9462,9296,9152,8986,9535,9225,19,2790,500,5590,10,1,3800000,355,-52.12,0.95,12,0.33,-179.00,9829.00,12690,20240411,-26.48,8460,20240806,10.28,12690,-26.48,20240411,8460,10.28,20240806,12690,-26.48,20240411,8460,10.28,20240806,0.86,N,036480,500,19 억,,53706,N,N,0,N,00,N
20241118,150419,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9360,40,2,0.43,101859020,10926,179.94,9320,9430,9180,12110,6530,9320,9322.63,1.41,0,214,9606,9462,9296,9152,8986,9535,9225,19,2790,500,5590,10,1,3800000,356,-52.29,0.95,12,0.29,-179.00,9829.00,12690,20240411,-26.24,8460,20240806,10.64,12690,-26.24,20240411,8460,10.64,20240806,12690,-26.24,20240411,8460,10.64,20240806,0.86,N,036480,500,19 억,,53706,N,N,0,N,00,N
20241118,140421,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9360,40,2,0.43,99171040,10639,175.21,9320,9430,9180,12110,6530,9320,9321.46,1.41,0,298,9606,9462,9296,9152,8986,9535,9225,19,2790,500,5590,10,1,3800000,356,-52.29,0.95,12,0.28,-179.00,9829.00,12690,20240411,-26.24,8460,20240806,10.64,12690,-26.24,20240411,8460,10.64,20240806,12690,-26.24,20240411,8460,10.64,20240806,0.86,N,036480,500,19 억,,53706,N,N,0,N,00,N
20241118,130418,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9340,20,2,0.21,95546080,10251,168.82,9320,9430,9180,12110,6530,9320,9320.66,1.41,0,393,9606,9462,9296,9152,8986,9535,9225,19,2790,500,5590,10,1,3800000,355,-52.18,0.95,12,0.27,-179.00,9829.00,12690,20240411,-26.40,8460,20240806,10.40,12690,-26.40,20240411,8460,10.40,20240806,12690,-26.40,20240411,8460,10.40,20240806,0.86,N,036480,500,19 억,,53706,N,N,0,N,00,N
20241118,120421,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9380,60,2,0.64,67155670,7216,118.84,9320,9430,9180,12110,6530,9320,9306.50,1.41,0,339,9606,9462,9296,9152,8986,9535,9225,19,2790,500,5590,10,1,3800000,356,-52.40,0.95,12,0.19,-179.00,9829.00,12690,20240411,-26.08,8460,20240806,10.87,12690,-26.08,20240411,8460,10.87,20240806,12690,-26.08,20240411,8460,10.87,20240806,0.86,N,036480,500,19 억,,53706,N,N,0,N,00,N
20241118,110420,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9380,60,2,0.64,64186870,6900,113.64,9320,9430,9180,12110,6530,9320,9302.44,1.41,0,352,9606,9462,9296,9152,8986,9535,9225,19,2790,500,5590,10,1,3800000,356,-52.40,0.95,12,0.18,-179.00,9829.00,12690,20240411,-26.08,8460,20240806,10.87,12690,-26.08,20240411,8460,10.87,20240806,12690,-26.08,20240411,8460,10.87,20240806,0.86,N,036480,500,19 억,,53706,N,N,0,N,00,N
20241118,100418,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9390,70,2,0.75,47955170,5173,85.19,9320,9400,9180,12110,6530,9320,9270.28,1.41,0,802,9606,9462,9296,9152,8986,9535,9225,19,2790,500,5590,10,1,3800000,357,-52.46,0.96,12,0.14,-179.00,9829.00,12690,20240411,-26.00,8460,20240806,10.99,12690,-26.00,20240411,8460,10.99,20240806,12690,-26.00,20240411,8460,10.99,20240806,0.86,N,036480,500,19 억,,53706,N,N,0,N,00,N
20241118,090415,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9180,-140,5,-1.50,14055480,1518,25.00,9320,9320,9180,12110,6530,9320,9259.21,1.41,0,27,9606,9462,9296,9152,8986,9535,9225,19,2790,500,5590,10,1,3800000,349,-51.28,0.93,12,0.04,-179.00,9829.00,12690,20240411,-27.66,8460,20240806,8.51,12690,-27.66,20240411,8460,8.51,20240806,12690,-27.66,20240411,8460,8.51,20240806,0.86,N,036480,500,19 억,,53706,N,N,0,N,00,N
20241115,160428,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9320,190,2,2.08,56101560,6072,80.82,9130,9440,9130,11860,6400,9130,9239.39,1.42,0,-191,9336,9232,9136,9032,8936,9285,9085,19,2730,500,5470,10,1,3800000,354,-52.07,0.95,12,0.16,-179.00,9829.00,13370,20231108,-30.29,8460,20240806,10.17,12690,-26.56,20240411,8460,10.17,20240806,12690,-26.56,20240411,8460,10.17,20240806,0.85,N,036480,500,19 억,,53897,N,N,0,N,00,N
20241115,150438,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9360,230,2,2.52,47682340,5167,68.77,9130,9440,9130,11860,6400,9130,9228.24,1.42,0,-512,9336,9232,9136,9032,8936,9285,9085,19,2730,500,5470,10,1,3800000,356,-52.29,0.95,12,0.14,-179.00,9829.00,13370,20231108,-29.99,8460,20240806,10.64,12690,-26.24,20240411,8460,10.64,20240806,12690,-26.24,20240411,8460,10.64,20240806,0.85,N,036480,500,19 억,,53897,N,N,0,N,00,N
20241115,140435,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9380,250,2,2.74,46316940,5021,66.83,9130,9440,9130,11860,6400,9130,9224.64,1.42,0,-545,9336,9232,9136,9032,8936,9285,9085,19,2730,500,5470,10,1,3800000,356,-52.40,0.95,12,0.13,-179.00,9829.00,13370,20231108,-29.84,8460,20240806,10.87,12690,-26.08,20240411,8460,10.87,20240806,12690,-26.08,20240411,8460,10.87,20240806,0.85,N,036480,500,19 억,,53897,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 160417 57 100.00 KOSDAQ 제약 N N N N N 9330 10 2 0.11 117997590 12653 208.38 9320 9430 9180 12110 6530 9320 9325.66 1.41 0 994 9606 9462 9296 9152 8986 9535 9225 19 2790 500 5590 10 1 3800000 355 -52.12 0.95 12 0.33 -179.00 9829.00 12690 20240411 -26.48 8460 20240806 10.28 12690 -26.48 20240411 8460 10.28 20240806 12690 -26.48 20240411 8460 10.28 20240806 0.86 N 036480 500 19 억 53706 N N 0 N 00 N
3 20241118 150419 57 100.00 KOSDAQ 제약 N N N N N 9360 40 2 0.43 101859020 10926 179.94 9320 9430 9180 12110 6530 9320 9322.63 1.41 0 214 9606 9462 9296 9152 8986 9535 9225 19 2790 500 5590 10 1 3800000 356 -52.29 0.95 12 0.29 -179.00 9829.00 12690 20240411 -26.24 8460 20240806 10.64 12690 -26.24 20240411 8460 10.64 20240806 12690 -26.24 20240411 8460 10.64 20240806 0.86 N 036480 500 19 억 53706 N N 0 N 00 N
4 20241118 140421 57 100.00 KOSDAQ 제약 N N N N N 9360 40 2 0.43 99171040 10639 175.21 9320 9430 9180 12110 6530 9320 9321.46 1.41 0 298 9606 9462 9296 9152 8986 9535 9225 19 2790 500 5590 10 1 3800000 356 -52.29 0.95 12 0.28 -179.00 9829.00 12690 20240411 -26.24 8460 20240806 10.64 12690 -26.24 20240411 8460 10.64 20240806 12690 -26.24 20240411 8460 10.64 20240806 0.86 N 036480 500 19 억 53706 N N 0 N 00 N
5 20241118 130418 57 100.00 KOSDAQ 제약 N N N N N 9340 20 2 0.21 95546080 10251 168.82 9320 9430 9180 12110 6530 9320 9320.66 1.41 0 393 9606 9462 9296 9152 8986 9535 9225 19 2790 500 5590 10 1 3800000 355 -52.18 0.95 12 0.27 -179.00 9829.00 12690 20240411 -26.40 8460 20240806 10.40 12690 -26.40 20240411 8460 10.40 20240806 12690 -26.40 20240411 8460 10.40 20240806 0.86 N 036480 500 19 억 53706 N N 0 N 00 N
6 20241118 120421 57 100.00 KOSDAQ 제약 N N N N N 9380 60 2 0.64 67155670 7216 118.84 9320 9430 9180 12110 6530 9320 9306.50 1.41 0 339 9606 9462 9296 9152 8986 9535 9225 19 2790 500 5590 10 1 3800000 356 -52.40 0.95 12 0.19 -179.00 9829.00 12690 20240411 -26.08 8460 20240806 10.87 12690 -26.08 20240411 8460 10.87 20240806 12690 -26.08 20240411 8460 10.87 20240806 0.86 N 036480 500 19 억 53706 N N 0 N 00 N
7 20241118 110420 57 100.00 KOSDAQ 제약 N N N N N 9380 60 2 0.64 64186870 6900 113.64 9320 9430 9180 12110 6530 9320 9302.44 1.41 0 352 9606 9462 9296 9152 8986 9535 9225 19 2790 500 5590 10 1 3800000 356 -52.40 0.95 12 0.18 -179.00 9829.00 12690 20240411 -26.08 8460 20240806 10.87 12690 -26.08 20240411 8460 10.87 20240806 12690 -26.08 20240411 8460 10.87 20240806 0.86 N 036480 500 19 억 53706 N N 0 N 00 N
8 20241118 100418 57 100.00 KOSDAQ 제약 N N N N N 9390 70 2 0.75 47955170 5173 85.19 9320 9400 9180 12110 6530 9320 9270.28 1.41 0 802 9606 9462 9296 9152 8986 9535 9225 19 2790 500 5590 10 1 3800000 357 -52.46 0.96 12 0.14 -179.00 9829.00 12690 20240411 -26.00 8460 20240806 10.99 12690 -26.00 20240411 8460 10.99 20240806 12690 -26.00 20240411 8460 10.99 20240806 0.86 N 036480 500 19 억 53706 N N 0 N 00 N
9 20241118 090415 57 100.00 KOSDAQ 제약 N N N N N 9180 -140 5 -1.50 14055480 1518 25.00 9320 9320 9180 12110 6530 9320 9259.21 1.41 0 27 9606 9462 9296 9152 8986 9535 9225 19 2790 500 5590 10 1 3800000 349 -51.28 0.93 12 0.04 -179.00 9829.00 12690 20240411 -27.66 8460 20240806 8.51 12690 -27.66 20240411 8460 8.51 20240806 12690 -27.66 20240411 8460 8.51 20240806 0.86 N 036480 500 19 억 53706 N N 0 N 00 N
10 20241115 160428 57 100.00 KOSDAQ 제약 N N N N N 9320 190 2 2.08 56101560 6072 80.82 9130 9440 9130 11860 6400 9130 9239.39 1.42 0 -191 9336 9232 9136 9032 8936 9285 9085 19 2730 500 5470 10 1 3800000 354 -52.07 0.95 12 0.16 -179.00 9829.00 13370 20231108 -30.29 8460 20240806 10.17 12690 -26.56 20240411 8460 10.17 20240806 12690 -26.56 20240411 8460 10.17 20240806 0.85 N 036480 500 19 억 53897 N N 0 N 00 N
11 20241115 150438 57 100.00 KOSDAQ 제약 N N N N N 9360 230 2 2.52 47682340 5167 68.77 9130 9440 9130 11860 6400 9130 9228.24 1.42 0 -512 9336 9232 9136 9032 8936 9285 9085 19 2730 500 5470 10 1 3800000 356 -52.29 0.95 12 0.14 -179.00 9829.00 13370 20231108 -29.99 8460 20240806 10.64 12690 -26.24 20240411 8460 10.64 20240806 12690 -26.24 20240411 8460 10.64 20240806 0.85 N 036480 500 19 억 53897 N N 0 N 00 N
12 20241115 140435 57 100.00 KOSDAQ 제약 N N N N N 9380 250 2 2.74 46316940 5021 66.83 9130 9440 9130 11860 6400 9130 9224.64 1.42 0 -545 9336 9232 9136 9032 8936 9285 9085 19 2730 500 5470 10 1 3800000 356 -52.40 0.95 12 0.13 -179.00 9829.00 13370 20231108 -29.84 8460 20240806 10.87 12690 -26.08 20240411 8460 10.87 20240806 12690 -26.08 20240411 8460 10.87 20240806 0.85 N 036480 500 19 억 53897 N N 0 N 00 N