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
084110/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
20241118,160629,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,30750,650,2,2.16,3100016450,103859,29.33,30500,31800,27950,39100,21100,30100,29847.90,9.64,0,-7527,34033,32066,29833,27866,25633,30950,26750,63,9000,500,22870,50,1,12621492,3881,10.11,0.75,12,0.82,3041.00,40937.00,44500,20241112,-30.90,20200,20240419,52.23,44500,-30.90,20241112,20200,52.23,20240419,44500,-30.90,20241112,20200,52.23,20240419,3.32,N,084110,500,63 억,,1216566,N,N,12,N,00,N
20241118,150635,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,30450,350,2,1.16,2905269850,97471,27.52,30500,31800,27950,39100,21100,30100,29806.50,9.64,0,-5739,34033,32066,29833,27866,25633,30950,26750,63,9000,500,22870,50,1,12621492,3843,10.01,0.74,12,0.77,3041.00,40937.00,44500,20241112,-31.57,20200,20240419,50.74,44500,-31.57,20241112,20200,50.74,20240419,44500,-31.57,20241112,20200,50.74,20240419,3.32,N,084110,500,63 억,,1216566,N,N,16,N,00,N
20241118,140638,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,30350,250,2,0.83,1943614400,66290,18.72,30500,30500,27950,39100,21100,30100,29319.84,9.64,0,-4384,34033,32066,29833,27866,25633,30950,26750,63,9000,500,22870,50,1,12621492,3831,9.98,0.74,12,0.53,3041.00,40937.00,44500,20241112,-31.80,20200,20240419,50.25,44500,-31.80,20241112,20200,50.25,20240419,44500,-31.80,20241112,20200,50.25,20240419,3.32,N,084110,500,63 억,,1216566,N,N,16,N,00,N
20241118,130635,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,30200,100,2,0.33,1761552800,60242,17.01,30500,30500,27950,39100,21100,30100,29241.23,9.64,0,-5600,34033,32066,29833,27866,25633,30950,26750,63,9000,500,22870,50,1,12621492,3812,9.93,0.74,12,0.48,3041.00,40937.00,44500,20241112,-32.13,20200,20240419,49.50,44500,-32.13,20241112,20200,49.50,20240419,44500,-32.13,20241112,20200,49.50,20240419,3.32,N,084110,500,63 억,,1216566,N,N,16,N,00,N
20241118,120638,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,29650,-450,5,-1.50,1550860100,53177,15.02,30500,30500,27950,39100,21100,30100,29164.06,9.64,0,-6804,34033,32066,29833,27866,25633,30950,26750,63,9000,500,22870,50,1,12621492,3742,9.75,0.72,12,0.42,3041.00,40937.00,44500,20241112,-33.37,20200,20240419,46.78,44500,-33.37,20241112,20200,46.78,20240419,44500,-33.37,20241112,20200,46.78,20240419,3.32,N,084110,500,63 억,,1216566,N,N,16,N,00,N
20241118,110637,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,29950,-150,5,-0.50,1412725400,48540,13.71,30500,30500,27950,39100,21100,30100,29104.29,9.64,0,-5964,34033,32066,29833,27866,25633,30950,26750,63,9000,500,22870,50,1,12621492,3780,9.85,0.73,12,0.38,3041.00,40937.00,44500,20241112,-32.70,20200,20240419,48.27,44500,-32.70,20241112,20200,48.27,20240419,44500,-32.70,20241112,20200,48.27,20240419,3.32,N,084110,500,63 억,,1216566,N,N,16,N,00,N
20241118,100631,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,29300,-800,5,-2.66,1118646300,38643,10.91,30500,30500,27950,39100,21100,30100,28948.14,9.64,0,-2162,34033,32066,29833,27866,25633,30950,26750,63,9000,500,22870,50,1,12621492,3698,9.63,0.72,12,0.31,3041.00,40937.00,44500,20241112,-34.16,20200,20240419,45.05,44500,-34.16,20241112,20200,45.05,20240419,44500,-34.16,20241112,20200,45.05,20240419,3.32,N,084110,500,63 억,,1216566,N,N,16,N,00,N
20241118,090630,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,28750,-1350,5,-4.49,280051100,9441,2.67,30500,30500,28750,39100,21100,30100,29663.15,9.64,0,-1309,34033,32066,29833,27866,25633,30950,26750,63,9000,500,22870,50,1,12621492,3629,9.45,0.70,12,0.07,3041.00,40937.00,44500,20241112,-35.39,20200,20240419,42.33,44500,-35.39,20241112,20200,42.33,20240419,44500,-35.39,20241112,20200,42.33,20240419,3.32,N,084110,500,63 억,,1216566,N,N,16,N,00,N
20241115,160650,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,30100,-2300,5,-7.10,10497137100,353732,124.23,31200,31800,27600,42100,22700,32400,29671.69,9.41,0,29058,44300,38350,35000,29050,25700,36675,27375,63,9700,500,24620,50,1,12621492,3799,9.90,0.74,12,2.80,3041.00,40937.00,44500,20241112,-32.36,20200,20240419,49.01,44500,-32.36,20241112,20200,49.01,20240419,44500,-32.36,20241112,20200,49.01,20240419,3.21,N,084110,500,63 억,,1188301,N,N,16,N,00,N
20241115,150708,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,29100,-3300,5,-10.19,10024719800,337901,118.67,31200,31800,27600,42100,22700,32400,29664.37,9.41,0,34399,44300,38350,35000,29050,25700,36675,27375,63,9700,500,24620,50,1,12621492,3673,9.57,0.71,12,2.68,3041.00,40937.00,44500,20241112,-34.61,20200,20240419,44.06,44500,-34.61,20241112,20200,44.06,20240419,44500,-34.61,20241112,20200,44.06,20240419,3.21,N,084110,500,63 억,,1188301,N,N,0,N,00,N
20241115,140700,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,30400,-2000,5,-6.17,8810794450,296604,104.17,31200,31800,27600,42100,22700,32400,29701.93,9.41,0,16110,44300,38350,35000,29050,25700,36675,27375,63,9700,500,24620,50,1,12621492,3837,10.00,0.74,12,2.35,3041.00,40937.00,44500,20241112,-31.69,20200,20240419,50.50,44500,-31.69,20241112,20200,50.50,20240419,44500,-31.69,20241112,20200,50.50,20240419,3.21,N,084110,500,63 억,,1188301,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 160629 55 60.00 KOSDAQ 제약 N N N Y 60 N 30750 650 2 2.16 3100016450 103859 29.33 30500 31800 27950 39100 21100 30100 29847.90 9.64 0 -7527 34033 32066 29833 27866 25633 30950 26750 63 9000 500 22870 50 1 12621492 3881 10.11 0.75 12 0.82 3041.00 40937.00 44500 20241112 -30.90 20200 20240419 52.23 44500 -30.90 20241112 20200 52.23 20240419 44500 -30.90 20241112 20200 52.23 20240419 3.32 N 084110 500 63 억 1216566 N N 12 N 00 N
3 20241118 150635 55 60.00 KOSDAQ 제약 N N N Y 60 N 30450 350 2 1.16 2905269850 97471 27.52 30500 31800 27950 39100 21100 30100 29806.50 9.64 0 -5739 34033 32066 29833 27866 25633 30950 26750 63 9000 500 22870 50 1 12621492 3843 10.01 0.74 12 0.77 3041.00 40937.00 44500 20241112 -31.57 20200 20240419 50.74 44500 -31.57 20241112 20200 50.74 20240419 44500 -31.57 20241112 20200 50.74 20240419 3.32 N 084110 500 63 억 1216566 N N 16 N 00 N
4 20241118 140638 55 60.00 KOSDAQ 제약 N N N Y 60 N 30350 250 2 0.83 1943614400 66290 18.72 30500 30500 27950 39100 21100 30100 29319.84 9.64 0 -4384 34033 32066 29833 27866 25633 30950 26750 63 9000 500 22870 50 1 12621492 3831 9.98 0.74 12 0.53 3041.00 40937.00 44500 20241112 -31.80 20200 20240419 50.25 44500 -31.80 20241112 20200 50.25 20240419 44500 -31.80 20241112 20200 50.25 20240419 3.32 N 084110 500 63 억 1216566 N N 16 N 00 N
5 20241118 130635 55 60.00 KOSDAQ 제약 N N N Y 60 N 30200 100 2 0.33 1761552800 60242 17.01 30500 30500 27950 39100 21100 30100 29241.23 9.64 0 -5600 34033 32066 29833 27866 25633 30950 26750 63 9000 500 22870 50 1 12621492 3812 9.93 0.74 12 0.48 3041.00 40937.00 44500 20241112 -32.13 20200 20240419 49.50 44500 -32.13 20241112 20200 49.50 20240419 44500 -32.13 20241112 20200 49.50 20240419 3.32 N 084110 500 63 억 1216566 N N 16 N 00 N
6 20241118 120638 55 60.00 KOSDAQ 제약 N N N Y 60 N 29650 -450 5 -1.50 1550860100 53177 15.02 30500 30500 27950 39100 21100 30100 29164.06 9.64 0 -6804 34033 32066 29833 27866 25633 30950 26750 63 9000 500 22870 50 1 12621492 3742 9.75 0.72 12 0.42 3041.00 40937.00 44500 20241112 -33.37 20200 20240419 46.78 44500 -33.37 20241112 20200 46.78 20240419 44500 -33.37 20241112 20200 46.78 20240419 3.32 N 084110 500 63 억 1216566 N N 16 N 00 N
7 20241118 110637 55 60.00 KOSDAQ 제약 N N N Y 60 N 29950 -150 5 -0.50 1412725400 48540 13.71 30500 30500 27950 39100 21100 30100 29104.29 9.64 0 -5964 34033 32066 29833 27866 25633 30950 26750 63 9000 500 22870 50 1 12621492 3780 9.85 0.73 12 0.38 3041.00 40937.00 44500 20241112 -32.70 20200 20240419 48.27 44500 -32.70 20241112 20200 48.27 20240419 44500 -32.70 20241112 20200 48.27 20240419 3.32 N 084110 500 63 억 1216566 N N 16 N 00 N
8 20241118 100631 55 60.00 KOSDAQ 제약 N N N Y 60 N 29300 -800 5 -2.66 1118646300 38643 10.91 30500 30500 27950 39100 21100 30100 28948.14 9.64 0 -2162 34033 32066 29833 27866 25633 30950 26750 63 9000 500 22870 50 1 12621492 3698 9.63 0.72 12 0.31 3041.00 40937.00 44500 20241112 -34.16 20200 20240419 45.05 44500 -34.16 20241112 20200 45.05 20240419 44500 -34.16 20241112 20200 45.05 20240419 3.32 N 084110 500 63 억 1216566 N N 16 N 00 N
9 20241118 090630 55 60.00 KOSDAQ 제약 N N N Y 60 N 28750 -1350 5 -4.49 280051100 9441 2.67 30500 30500 28750 39100 21100 30100 29663.15 9.64 0 -1309 34033 32066 29833 27866 25633 30950 26750 63 9000 500 22870 50 1 12621492 3629 9.45 0.70 12 0.07 3041.00 40937.00 44500 20241112 -35.39 20200 20240419 42.33 44500 -35.39 20241112 20200 42.33 20240419 44500 -35.39 20241112 20200 42.33 20240419 3.32 N 084110 500 63 억 1216566 N N 16 N 00 N
10 20241115 160650 55 60.00 KOSDAQ 제약 N N N Y 60 N 30100 -2300 5 -7.10 10497137100 353732 124.23 31200 31800 27600 42100 22700 32400 29671.69 9.41 0 29058 44300 38350 35000 29050 25700 36675 27375 63 9700 500 24620 50 1 12621492 3799 9.90 0.74 12 2.80 3041.00 40937.00 44500 20241112 -32.36 20200 20240419 49.01 44500 -32.36 20241112 20200 49.01 20240419 44500 -32.36 20241112 20200 49.01 20240419 3.21 N 084110 500 63 억 1188301 N N 16 N 00 N
11 20241115 150708 55 60.00 KOSDAQ 제약 N N N Y 60 N 29100 -3300 5 -10.19 10024719800 337901 118.67 31200 31800 27600 42100 22700 32400 29664.37 9.41 0 34399 44300 38350 35000 29050 25700 36675 27375 63 9700 500 24620 50 1 12621492 3673 9.57 0.71 12 2.68 3041.00 40937.00 44500 20241112 -34.61 20200 20240419 44.06 44500 -34.61 20241112 20200 44.06 20240419 44500 -34.61 20241112 20200 44.06 20240419 3.21 N 084110 500 63 억 1188301 N N 0 N 00 N
12 20241115 140700 55 60.00 KOSDAQ 제약 N N N Y 60 N 30400 -2000 5 -6.17 8810794450 296604 104.17 31200 31800 27600 42100 22700 32400 29701.93 9.41 0 16110 44300 38350 35000 29050 25700 36675 27375 63 9700 500 24620 50 1 12621492 3837 10.00 0.74 12 2.35 3041.00 40937.00 44500 20241112 -31.69 20200 20240419 50.50 44500 -31.69 20241112 20200 50.50 20240419 44500 -31.69 20241112 20200 50.50 20240419 3.21 N 084110 500 63 억 1188301 N N 0 N 00 N