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
086820/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
20241118,160637,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16370,-350,5,-2.09,201913040,12280,124.72,16720,16730,16120,21700,11710,16720,16442.43,0.42,0,-1065,17186,16952,16696,16462,16206,16825,16335,41,4980,500,11360,10,1,8143426,1333,-106.99,3.16,12,0.15,-153.00,5181.00,24050,20231220,-31.93,11500,20231109,42.35,23250,-29.59,20240423,11710,39.80,20240805,24050,-31.93,20231220,11710,39.80,20240805,0.42,N,086820,500,40 억,,34501,N,N,0,N,00,N
20241118,150643,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16200,-520,5,-3.11,181937240,11052,112.25,16720,16730,16190,21700,11710,16720,16461.93,0.42,0,-755,17186,16952,16696,16462,16206,16825,16335,41,4980,500,11360,10,1,8143426,1319,-105.88,3.13,12,0.14,-153.00,5181.00,24050,20231220,-32.64,11500,20231109,40.87,23250,-30.32,20240423,11710,38.34,20240805,24050,-32.64,20231220,11710,38.34,20240805,0.42,N,086820,500,40 억,,34501,N,N,0,N,00,N
20241118,140646,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16490,-230,5,-1.38,108327430,6535,66.37,16720,16730,16220,21700,11710,16720,16576.50,0.42,0,-1037,17186,16952,16696,16462,16206,16825,16335,41,4980,500,11360,10,1,8143426,1343,-107.78,3.18,12,0.08,-153.00,5181.00,24050,20231220,-31.43,11500,20231109,43.39,23250,-29.08,20240423,11710,40.82,20240805,24050,-31.43,20231220,11710,40.82,20240805,0.42,N,086820,500,40 억,,34501,N,N,0,N,00,N
20241118,130642,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16570,-150,5,-0.90,91987990,5539,56.26,16720,16730,16220,21700,11710,16720,16607.33,0.42,0,-1256,17186,16952,16696,16462,16206,16825,16335,41,4980,500,11360,10,1,8143426,1349,-108.30,3.20,12,0.07,-153.00,5181.00,24050,20231220,-31.10,11500,20231109,44.09,23250,-28.73,20240423,11710,41.50,20240805,24050,-31.10,20231220,11710,41.50,20240805,0.42,N,086820,500,40 억,,34501,N,N,0,N,00,N
20241118,120645,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16510,-210,5,-1.26,80431460,4839,49.15,16720,16730,16220,21700,11710,16720,16621.50,0.42,0,-1190,17186,16952,16696,16462,16206,16825,16335,41,4980,500,11360,10,1,8143426,1344,-107.91,3.19,12,0.06,-153.00,5181.00,24050,20231220,-31.35,11500,20231109,43.57,23250,-28.99,20240423,11710,40.99,20240805,24050,-31.35,20231220,11710,40.99,20240805,0.42,N,086820,500,40 억,,34501,N,N,0,N,00,N
20241118,110644,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16700,-20,5,-0.12,53288970,3200,32.50,16720,16730,16220,21700,11710,16720,16652.80,0.42,0,-847,17186,16952,16696,16462,16206,16825,16335,41,4980,500,11360,10,1,8143426,1360,-109.15,3.22,12,0.04,-153.00,5181.00,24050,20231220,-30.56,11500,20231109,45.22,23250,-28.17,20240423,11710,42.61,20240805,24050,-30.56,20231220,11710,42.61,20240805,0.42,N,086820,500,40 억,,34501,N,N,0,N,00,N
20241118,100638,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16700,-20,5,-0.12,45825370,2753,27.96,16720,16730,16220,21700,11710,16720,16645.61,0.42,0,-793,17186,16952,16696,16462,16206,16825,16335,41,4980,500,11360,10,1,8143426,1360,-109.15,3.22,12,0.03,-153.00,5181.00,24050,20231220,-30.56,11500,20231109,45.22,23250,-28.17,20240423,11710,42.61,20240805,24050,-30.56,20231220,11710,42.61,20240805,0.42,N,086820,500,40 억,,34501,N,N,0,N,00,N
20241118,090637,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16600,-120,5,-0.72,22811470,1375,13.97,16720,16720,16220,21700,11710,16720,16590.16,0.42,0,-364,17186,16952,16696,16462,16206,16825,16335,41,4980,500,11360,10,1,8143426,1352,-108.50,3.20,12,0.02,-153.00,5181.00,24050,20231220,-30.98,11500,20231109,44.35,23250,-28.60,20240423,11710,41.76,20240805,24050,-30.98,20231220,11710,41.76,20240805,0.42,N,086820,500,40 억,,34501,N,N,0,N,00,N
20241115,160657,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16720,-80,5,-0.48,164660950,9826,83.69,16850,16930,16440,21800,11760,16800,16757.67,0.46,0,-2335,17960,17380,16940,16360,15920,17670,16650,41,5000,500,11420,10,1,8143426,1362,-109.28,3.23,12,0.12,-153.00,5181.00,24050,20231220,-30.48,11290,20231108,48.10,23250,-28.09,20240423,11710,42.78,20240805,24050,-30.48,20231220,11710,42.78,20240805,0.42,N,086820,500,40 억,,37544,N,N,0,N,00,N
20241115,150717,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16640,-160,5,-0.95,157674230,9407,80.12,16850,16930,16440,21800,11760,16800,16761.36,0.46,0,-2327,17960,17380,16940,16360,15920,17670,16650,41,5000,500,11420,10,1,8143426,1355,-108.76,3.21,12,0.12,-153.00,5181.00,24050,20231220,-30.81,11290,20231108,47.39,23250,-28.43,20240423,11710,42.10,20240805,24050,-30.81,20231220,11710,42.10,20240805,0.42,N,086820,500,40 억,,37544,N,N,0,N,00,N
20241115,140709,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16580,-220,5,-1.31,146382970,8729,74.35,16850,16930,16440,21800,11760,16800,16769.72,0.46,0,-2261,17960,17380,16940,16360,15920,17670,16650,41,5000,500,11420,10,1,8143426,1350,-108.37,3.20,12,0.11,-153.00,5181.00,24050,20231220,-31.06,11290,20231108,46.86,23250,-28.69,20240423,11710,41.59,20240805,24050,-31.06,20231220,11710,41.59,20240805,0.42,N,086820,500,40 억,,37544,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 160637 57 100.00 KOSDAQ 제약 N N N N N 16370 -350 5 -2.09 201913040 12280 124.72 16720 16730 16120 21700 11710 16720 16442.43 0.42 0 -1065 17186 16952 16696 16462 16206 16825 16335 41 4980 500 11360 10 1 8143426 1333 -106.99 3.16 12 0.15 -153.00 5181.00 24050 20231220 -31.93 11500 20231109 42.35 23250 -29.59 20240423 11710 39.80 20240805 24050 -31.93 20231220 11710 39.80 20240805 0.42 N 086820 500 40 억 34501 N N 0 N 00 N
3 20241118 150643 57 100.00 KOSDAQ 제약 N N N N N 16200 -520 5 -3.11 181937240 11052 112.25 16720 16730 16190 21700 11710 16720 16461.93 0.42 0 -755 17186 16952 16696 16462 16206 16825 16335 41 4980 500 11360 10 1 8143426 1319 -105.88 3.13 12 0.14 -153.00 5181.00 24050 20231220 -32.64 11500 20231109 40.87 23250 -30.32 20240423 11710 38.34 20240805 24050 -32.64 20231220 11710 38.34 20240805 0.42 N 086820 500 40 억 34501 N N 0 N 00 N
4 20241118 140646 57 100.00 KOSDAQ 제약 N N N N N 16490 -230 5 -1.38 108327430 6535 66.37 16720 16730 16220 21700 11710 16720 16576.50 0.42 0 -1037 17186 16952 16696 16462 16206 16825 16335 41 4980 500 11360 10 1 8143426 1343 -107.78 3.18 12 0.08 -153.00 5181.00 24050 20231220 -31.43 11500 20231109 43.39 23250 -29.08 20240423 11710 40.82 20240805 24050 -31.43 20231220 11710 40.82 20240805 0.42 N 086820 500 40 억 34501 N N 0 N 00 N
5 20241118 130642 57 100.00 KOSDAQ 제약 N N N N N 16570 -150 5 -0.90 91987990 5539 56.26 16720 16730 16220 21700 11710 16720 16607.33 0.42 0 -1256 17186 16952 16696 16462 16206 16825 16335 41 4980 500 11360 10 1 8143426 1349 -108.30 3.20 12 0.07 -153.00 5181.00 24050 20231220 -31.10 11500 20231109 44.09 23250 -28.73 20240423 11710 41.50 20240805 24050 -31.10 20231220 11710 41.50 20240805 0.42 N 086820 500 40 억 34501 N N 0 N 00 N
6 20241118 120645 57 100.00 KOSDAQ 제약 N N N N N 16510 -210 5 -1.26 80431460 4839 49.15 16720 16730 16220 21700 11710 16720 16621.50 0.42 0 -1190 17186 16952 16696 16462 16206 16825 16335 41 4980 500 11360 10 1 8143426 1344 -107.91 3.19 12 0.06 -153.00 5181.00 24050 20231220 -31.35 11500 20231109 43.57 23250 -28.99 20240423 11710 40.99 20240805 24050 -31.35 20231220 11710 40.99 20240805 0.42 N 086820 500 40 억 34501 N N 0 N 00 N
7 20241118 110644 57 100.00 KOSDAQ 제약 N N N N N 16700 -20 5 -0.12 53288970 3200 32.50 16720 16730 16220 21700 11710 16720 16652.80 0.42 0 -847 17186 16952 16696 16462 16206 16825 16335 41 4980 500 11360 10 1 8143426 1360 -109.15 3.22 12 0.04 -153.00 5181.00 24050 20231220 -30.56 11500 20231109 45.22 23250 -28.17 20240423 11710 42.61 20240805 24050 -30.56 20231220 11710 42.61 20240805 0.42 N 086820 500 40 억 34501 N N 0 N 00 N
8 20241118 100638 57 100.00 KOSDAQ 제약 N N N N N 16700 -20 5 -0.12 45825370 2753 27.96 16720 16730 16220 21700 11710 16720 16645.61 0.42 0 -793 17186 16952 16696 16462 16206 16825 16335 41 4980 500 11360 10 1 8143426 1360 -109.15 3.22 12 0.03 -153.00 5181.00 24050 20231220 -30.56 11500 20231109 45.22 23250 -28.17 20240423 11710 42.61 20240805 24050 -30.56 20231220 11710 42.61 20240805 0.42 N 086820 500 40 억 34501 N N 0 N 00 N
9 20241118 090637 57 100.00 KOSDAQ 제약 N N N N N 16600 -120 5 -0.72 22811470 1375 13.97 16720 16720 16220 21700 11710 16720 16590.16 0.42 0 -364 17186 16952 16696 16462 16206 16825 16335 41 4980 500 11360 10 1 8143426 1352 -108.50 3.20 12 0.02 -153.00 5181.00 24050 20231220 -30.98 11500 20231109 44.35 23250 -28.60 20240423 11710 41.76 20240805 24050 -30.98 20231220 11710 41.76 20240805 0.42 N 086820 500 40 억 34501 N N 0 N 00 N
10 20241115 160657 57 100.00 KOSDAQ 제약 N N N N N 16720 -80 5 -0.48 164660950 9826 83.69 16850 16930 16440 21800 11760 16800 16757.67 0.46 0 -2335 17960 17380 16940 16360 15920 17670 16650 41 5000 500 11420 10 1 8143426 1362 -109.28 3.23 12 0.12 -153.00 5181.00 24050 20231220 -30.48 11290 20231108 48.10 23250 -28.09 20240423 11710 42.78 20240805 24050 -30.48 20231220 11710 42.78 20240805 0.42 N 086820 500 40 억 37544 N N 0 N 00 N
11 20241115 150717 57 100.00 KOSDAQ 제약 N N N N N 16640 -160 5 -0.95 157674230 9407 80.12 16850 16930 16440 21800 11760 16800 16761.36 0.46 0 -2327 17960 17380 16940 16360 15920 17670 16650 41 5000 500 11420 10 1 8143426 1355 -108.76 3.21 12 0.12 -153.00 5181.00 24050 20231220 -30.81 11290 20231108 47.39 23250 -28.43 20240423 11710 42.10 20240805 24050 -30.81 20231220 11710 42.10 20240805 0.42 N 086820 500 40 억 37544 N N 0 N 00 N
12 20241115 140709 57 100.00 KOSDAQ 제약 N N N N N 16580 -220 5 -1.31 146382970 8729 74.35 16850 16930 16440 21800 11760 16800 16769.72 0.46 0 -2261 17960 17380 16940 16360 15920 17670 16650 41 5000 500 11420 10 1 8143426 1350 -108.37 3.20 12 0.11 -153.00 5181.00 24050 20231220 -31.06 11290 20231108 46.86 23250 -28.69 20240423 11710 41.59 20240805 24050 -31.06 20231220 11710 41.59 20240805 0.42 N 086820 500 40 억 37544 N N 0 N 00 N