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
067080/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
20241118,160551,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12790,-630,5,-4.69,5361325200,415470,107.55,13390,13390,12600,17440,9400,13420,12904.37,2.98,0,-28121,13946,13682,13276,13012,12606,13815,13145,93,4020,500,9660,10,1,18616650,2381,-206.29,2.89,12,2.23,-62.00,4426.00,24150,20241016,-47.04,8290,20240805,54.28,24150,-47.04,20241016,8290,54.28,20240805,24150,-47.04,20241016,8290,54.28,20240805,2.44,N,067080,500,93 억,,555474,N,N,206,N,00,N
20241118,150556,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12770,-650,5,-4.84,5051535510,391259,101.29,13390,13390,12600,17440,9400,13420,12910.92,2.98,0,-34400,13946,13682,13276,13012,12606,13815,13145,93,4020,500,9660,10,1,18616650,2377,-205.97,2.89,12,2.10,-62.00,4426.00,24150,20241016,-47.12,8290,20240805,54.04,24150,-47.12,20241016,8290,54.04,20240805,24150,-47.12,20241016,8290,54.04,20240805,2.44,N,067080,500,93 억,,555474,N,N,0,N,00,N
20241118,140557,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12810,-610,5,-4.55,4595064610,355696,92.08,13390,13390,12600,17440,9400,13420,12918.46,2.98,0,-37594,13946,13682,13276,13012,12606,13815,13145,93,4020,500,9660,10,1,18616650,2385,-206.61,2.89,12,1.91,-62.00,4426.00,24150,20241016,-46.96,8290,20240805,54.52,24150,-46.96,20241016,8290,54.52,20240805,24150,-46.96,20241016,8290,54.52,20240805,2.44,N,067080,500,93 억,,555474,N,N,0,N,00,N
20241118,130556,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12700,-720,5,-5.37,4141740410,320034,82.85,13390,13390,12600,17440,9400,13420,12941.50,2.98,0,-36031,13946,13682,13276,13012,12606,13815,13145,93,4020,500,9660,10,1,18616650,2364,-204.84,2.87,12,1.72,-62.00,4426.00,24150,20241016,-47.41,8290,20240805,53.20,24150,-47.41,20241016,8290,53.20,20240805,24150,-47.41,20241016,8290,53.20,20240805,2.44,N,067080,500,93 억,,555474,N,N,0,N,00,N
20241118,120558,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12880,-540,5,-4.02,3191160880,245413,63.53,13390,13390,12830,17440,9400,13420,13003.16,2.98,0,-24110,13946,13682,13276,13012,12606,13815,13145,93,4020,500,9660,10,1,18616650,2398,-207.74,2.91,12,1.32,-62.00,4426.00,24150,20241016,-46.67,8290,20240805,55.37,24150,-46.67,20241016,8290,55.37,20240805,24150,-46.67,20241016,8290,55.37,20240805,2.44,N,067080,500,93 억,,555474,N,N,0,N,00,N
20241118,110556,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13000,-420,5,-3.13,2773450170,213071,55.16,13390,13390,12830,17440,9400,13420,13016.48,2.98,0,-19160,13946,13682,13276,13012,12606,13815,13145,93,4020,500,9660,10,1,18616650,2420,-209.68,2.94,12,1.14,-62.00,4426.00,24150,20241016,-46.17,8290,20240805,56.82,24150,-46.17,20241016,8290,56.82,20240805,24150,-46.17,20241016,8290,56.82,20240805,2.44,N,067080,500,93 억,,555474,N,N,0,N,00,N
20241118,100552,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12970,-450,5,-3.35,1735292530,132710,34.36,13390,13390,12930,17440,9400,13420,13075.72,2.98,0,-2453,13946,13682,13276,13012,12606,13815,13145,93,4020,500,9660,10,1,18616650,2415,-209.19,2.93,12,0.71,-62.00,4426.00,24150,20241016,-46.29,8290,20240805,56.45,24150,-46.29,20241016,8290,56.45,20240805,24150,-46.29,20241016,8290,56.45,20240805,2.44,N,067080,500,93 억,,555474,N,N,0,N,00,N
20241118,090551,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13140,-280,5,-2.09,349592870,26484,6.86,13390,13390,13050,17440,9400,13420,13199.81,2.98,0,-5375,13946,13682,13276,13012,12606,13815,13145,93,4020,500,9660,10,1,18616650,2446,-211.94,2.97,12,0.14,-62.00,4426.00,24150,20241016,-45.59,8290,20240805,58.50,24150,-45.59,20241016,8290,58.50,20240805,24150,-45.59,20241016,8290,58.50,20240805,2.44,N,067080,500,93 억,,555474,N,N,0,N,00,N
20241115,160609,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13420,490,2,3.79,5057964190,381317,113.70,12890,13540,12870,16800,9060,12930,13264.21,3.20,0,-39644,13650,13290,13030,12670,12410,13160,12540,93,3870,500,9300,10,1,18616650,2498,-216.45,3.03,12,2.05,-62.00,4426.00,24150,20241016,-44.43,8290,20240805,61.88,24150,-44.43,20241016,8290,61.88,20240805,24150,-44.43,20241016,8290,61.88,20240805,2.46,N,067080,500,93 억,,596058,N,N,0,N,00,N
20241115,150624,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13380,450,2,3.48,4714324000,355712,106.07,12890,13540,12870,16800,9060,12930,13253.25,3.20,0,-33201,13650,13290,13030,12670,12410,13160,12540,93,3870,500,9300,10,1,18616650,2491,-215.81,3.02,12,1.91,-62.00,4426.00,24150,20241016,-44.60,8290,20240805,61.40,24150,-44.60,20241016,8290,61.40,20240805,24150,-44.60,20241016,8290,61.40,20240805,2.46,N,067080,500,93 억,,596058,N,N,0,N,00,N
20241115,140618,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13390,460,2,3.56,4300766260,324756,96.83,12890,13540,12870,16800,9060,12930,13243.12,3.20,0,-35974,13650,13290,13030,12670,12410,13160,12540,93,3870,500,9300,10,1,18616650,2493,-215.97,3.03,12,1.74,-62.00,4426.00,24150,20241016,-44.55,8290,20240805,61.52,24150,-44.55,20241016,8290,61.52,20240805,24150,-44.55,20241016,8290,61.52,20240805,2.46,N,067080,500,93 억,,596058,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 160551 55 60.00 KOSDAQ 제약 N N N Y 60 N 12790 -630 5 -4.69 5361325200 415470 107.55 13390 13390 12600 17440 9400 13420 12904.37 2.98 0 -28121 13946 13682 13276 13012 12606 13815 13145 93 4020 500 9660 10 1 18616650 2381 -206.29 2.89 12 2.23 -62.00 4426.00 24150 20241016 -47.04 8290 20240805 54.28 24150 -47.04 20241016 8290 54.28 20240805 24150 -47.04 20241016 8290 54.28 20240805 2.44 N 067080 500 93 억 555474 N N 206 N 00 N
3 20241118 150556 55 60.00 KOSDAQ 제약 N N N Y 60 N 12770 -650 5 -4.84 5051535510 391259 101.29 13390 13390 12600 17440 9400 13420 12910.92 2.98 0 -34400 13946 13682 13276 13012 12606 13815 13145 93 4020 500 9660 10 1 18616650 2377 -205.97 2.89 12 2.10 -62.00 4426.00 24150 20241016 -47.12 8290 20240805 54.04 24150 -47.12 20241016 8290 54.04 20240805 24150 -47.12 20241016 8290 54.04 20240805 2.44 N 067080 500 93 억 555474 N N 0 N 00 N
4 20241118 140557 55 60.00 KOSDAQ 제약 N N N Y 60 N 12810 -610 5 -4.55 4595064610 355696 92.08 13390 13390 12600 17440 9400 13420 12918.46 2.98 0 -37594 13946 13682 13276 13012 12606 13815 13145 93 4020 500 9660 10 1 18616650 2385 -206.61 2.89 12 1.91 -62.00 4426.00 24150 20241016 -46.96 8290 20240805 54.52 24150 -46.96 20241016 8290 54.52 20240805 24150 -46.96 20241016 8290 54.52 20240805 2.44 N 067080 500 93 억 555474 N N 0 N 00 N
5 20241118 130556 55 60.00 KOSDAQ 제약 N N N Y 60 N 12700 -720 5 -5.37 4141740410 320034 82.85 13390 13390 12600 17440 9400 13420 12941.50 2.98 0 -36031 13946 13682 13276 13012 12606 13815 13145 93 4020 500 9660 10 1 18616650 2364 -204.84 2.87 12 1.72 -62.00 4426.00 24150 20241016 -47.41 8290 20240805 53.20 24150 -47.41 20241016 8290 53.20 20240805 24150 -47.41 20241016 8290 53.20 20240805 2.44 N 067080 500 93 억 555474 N N 0 N 00 N
6 20241118 120558 55 60.00 KOSDAQ 제약 N N N Y 60 N 12880 -540 5 -4.02 3191160880 245413 63.53 13390 13390 12830 17440 9400 13420 13003.16 2.98 0 -24110 13946 13682 13276 13012 12606 13815 13145 93 4020 500 9660 10 1 18616650 2398 -207.74 2.91 12 1.32 -62.00 4426.00 24150 20241016 -46.67 8290 20240805 55.37 24150 -46.67 20241016 8290 55.37 20240805 24150 -46.67 20241016 8290 55.37 20240805 2.44 N 067080 500 93 억 555474 N N 0 N 00 N
7 20241118 110556 55 60.00 KOSDAQ 제약 N N N Y 60 N 13000 -420 5 -3.13 2773450170 213071 55.16 13390 13390 12830 17440 9400 13420 13016.48 2.98 0 -19160 13946 13682 13276 13012 12606 13815 13145 93 4020 500 9660 10 1 18616650 2420 -209.68 2.94 12 1.14 -62.00 4426.00 24150 20241016 -46.17 8290 20240805 56.82 24150 -46.17 20241016 8290 56.82 20240805 24150 -46.17 20241016 8290 56.82 20240805 2.44 N 067080 500 93 억 555474 N N 0 N 00 N
8 20241118 100552 55 60.00 KOSDAQ 제약 N N N Y 60 N 12970 -450 5 -3.35 1735292530 132710 34.36 13390 13390 12930 17440 9400 13420 13075.72 2.98 0 -2453 13946 13682 13276 13012 12606 13815 13145 93 4020 500 9660 10 1 18616650 2415 -209.19 2.93 12 0.71 -62.00 4426.00 24150 20241016 -46.29 8290 20240805 56.45 24150 -46.29 20241016 8290 56.45 20240805 24150 -46.29 20241016 8290 56.45 20240805 2.44 N 067080 500 93 억 555474 N N 0 N 00 N
9 20241118 090551 55 60.00 KOSDAQ 제약 N N N Y 60 N 13140 -280 5 -2.09 349592870 26484 6.86 13390 13390 13050 17440 9400 13420 13199.81 2.98 0 -5375 13946 13682 13276 13012 12606 13815 13145 93 4020 500 9660 10 1 18616650 2446 -211.94 2.97 12 0.14 -62.00 4426.00 24150 20241016 -45.59 8290 20240805 58.50 24150 -45.59 20241016 8290 58.50 20240805 24150 -45.59 20241016 8290 58.50 20240805 2.44 N 067080 500 93 억 555474 N N 0 N 00 N
10 20241115 160609 55 60.00 KOSDAQ 제약 N N N Y 60 N 13420 490 2 3.79 5057964190 381317 113.70 12890 13540 12870 16800 9060 12930 13264.21 3.20 0 -39644 13650 13290 13030 12670 12410 13160 12540 93 3870 500 9300 10 1 18616650 2498 -216.45 3.03 12 2.05 -62.00 4426.00 24150 20241016 -44.43 8290 20240805 61.88 24150 -44.43 20241016 8290 61.88 20240805 24150 -44.43 20241016 8290 61.88 20240805 2.46 N 067080 500 93 억 596058 N N 0 N 00 N
11 20241115 150624 55 60.00 KOSDAQ 제약 N N N Y 60 N 13380 450 2 3.48 4714324000 355712 106.07 12890 13540 12870 16800 9060 12930 13253.25 3.20 0 -33201 13650 13290 13030 12670 12410 13160 12540 93 3870 500 9300 10 1 18616650 2491 -215.81 3.02 12 1.91 -62.00 4426.00 24150 20241016 -44.60 8290 20240805 61.40 24150 -44.60 20241016 8290 61.40 20240805 24150 -44.60 20241016 8290 61.40 20240805 2.46 N 067080 500 93 억 596058 N N 0 N 00 N
12 20241115 140618 55 60.00 KOSDAQ 제약 N N N Y 60 N 13390 460 2 3.56 4300766260 324756 96.83 12890 13540 12870 16800 9060 12930 13243.12 3.20 0 -35974 13650 13290 13030 12670 12410 13160 12540 93 3870 500 9300 10 1 18616650 2493 -215.97 3.03 12 1.74 -62.00 4426.00 24150 20241016 -44.55 8290 20240805 61.52 24150 -44.55 20241016 8290 61.52 20240805 24150 -44.55 20241016 8290 61.52 20240805 2.46 N 067080 500 93 억 596058 N N 0 N 00 N