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
200670/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
20241118,160849,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,28800,2350,2,8.88,7470474500,263490,257.92,26450,29450,26300,34350,18550,26450,28351.87,7.47,0,-69642,27616,27032,26216,25632,24816,27325,25925,56,7900,500,19570,50,1,11229930,3234,13.03,1.44,12,2.35,2210.00,20064.00,39900,20240923,-27.82,25400,20241115,13.39,39900,-27.82,20240923,25400,13.39,20241115,39900,-27.82,20240923,25400,13.39,20241115,3.01,N,200670,500,56 억,,838767,N,N,854,N,00,N
20241118,150900,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,29100,2650,2,10.02,6800269150,240348,235.26,26450,29450,26300,34350,18550,26450,28293.46,7.47,0,-64832,27616,27032,26216,25632,24816,27325,25925,56,7900,500,19570,50,1,11229930,3268,13.17,1.45,12,2.14,2210.00,20064.00,39900,20240923,-27.07,25400,20241115,14.57,39900,-27.07,20240923,25400,14.57,20241115,39900,-27.07,20240923,25400,14.57,20241115,3.01,N,200670,500,56 억,,838767,N,N,206,N,00,N
20241118,140902,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,28400,1950,2,7.37,3414510700,123588,120.97,26450,28400,26300,34350,18550,26450,27628.21,7.47,0,-39842,27616,27032,26216,25632,24816,27325,25925,56,7900,500,19570,50,1,11229930,3189,12.85,1.42,12,1.10,2210.00,20064.00,39900,20240923,-28.82,25400,20241115,11.81,39900,-28.82,20240923,25400,11.81,20241115,39900,-28.82,20240923,25400,11.81,20241115,3.01,N,200670,500,56 억,,838767,N,N,206,N,00,N
20241118,130858,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,27650,1200,2,4.54,2158128050,78722,77.06,26450,27850,26300,34350,18550,26450,27414.60,7.47,0,-26740,27616,27032,26216,25632,24816,27325,25925,56,7900,500,19570,50,1,11229930,3105,12.51,1.38,12,0.70,2210.00,20064.00,39900,20240923,-30.70,25400,20241115,8.86,39900,-30.70,20240923,25400,8.86,20241115,39900,-30.70,20240923,25400,8.86,20241115,3.01,N,200670,500,56 억,,838767,N,N,206,N,00,N
20241118,120900,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,27700,1250,2,4.73,1806006400,65985,64.59,26450,27850,26300,34350,18550,26450,27370.01,7.47,0,-19494,27616,27032,26216,25632,24816,27325,25925,56,7900,500,19570,50,1,11229930,3111,12.53,1.38,12,0.59,2210.00,20064.00,39900,20240923,-30.58,25400,20241115,9.06,39900,-30.58,20240923,25400,9.06,20241115,39900,-30.58,20240923,25400,9.06,20241115,3.01,N,200670,500,56 억,,838767,N,N,206,N,00,N
20241118,110901,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,27700,1250,2,4.73,1450517850,53151,52.03,26450,27700,26300,34350,18550,26450,27290.57,7.47,0,-12594,27616,27032,26216,25632,24816,27325,25925,56,7900,500,19570,50,1,11229930,3111,12.53,1.38,12,0.47,2210.00,20064.00,39900,20240923,-30.58,25400,20241115,9.06,39900,-30.58,20240923,25400,9.06,20241115,39900,-30.58,20240923,25400,9.06,20241115,3.01,N,200670,500,56 억,,838767,N,N,206,N,00,N
20241118,100849,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,27600,1150,2,4.35,915032950,33734,33.02,26450,27600,26300,34350,18550,26450,27125.03,7.47,0,-5704,27616,27032,26216,25632,24816,27325,25925,56,7900,500,19570,50,1,11229930,3099,12.49,1.38,12,0.30,2210.00,20064.00,39900,20240923,-30.83,25400,20241115,8.66,39900,-30.83,20240923,25400,8.66,20241115,39900,-30.83,20240923,25400,8.66,20241115,3.01,N,200670,500,56 억,,838767,N,N,206,N,00,N
20241118,090849,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,26500,50,2,0.19,52496700,1981,1.94,26450,26700,26300,34350,18550,26450,26500.20,7.47,0,-1161,27616,27032,26216,25632,24816,27325,25925,56,7900,500,19570,50,1,11229930,2976,11.99,1.32,12,0.02,2210.00,20064.00,39900,20240923,-33.58,25400,20241115,4.33,39900,-33.58,20240923,25400,4.33,20241115,39900,-33.58,20240923,25400,4.33,20241115,3.01,N,200670,500,56 억,,838767,N,N,206,N,00,N
20241115,160920,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,26450,900,2,3.52,2662682100,101862,103.96,25500,26800,25400,33200,17900,25550,26139.98,7.72,0,-27075,27450,26500,26000,25050,24550,26250,24800,56,7650,500,18900,50,1,11229930,2970,11.97,1.32,12,0.91,2210.00,20064.00,39900,20240923,-33.71,25400,20241115,4.13,39900,-33.71,20240923,25400,4.13,20241115,39900,-33.71,20240923,25400,4.13,20241115,3.06,N,200670,500,56 억,,866587,N,N,206,N,00,N
20241115,150946,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,26600,1050,2,4.11,2531637850,96928,98.93,25500,26800,25400,33200,17900,25550,26118.75,7.72,0,-24991,27450,26500,26000,25050,24550,26250,24800,56,7650,500,18900,50,1,11229930,2987,12.04,1.33,12,0.86,2210.00,20064.00,39900,20240923,-33.33,25400,20241115,4.72,39900,-33.33,20240923,25400,4.72,20241115,39900,-33.33,20240923,25400,4.72,20241115,3.06,N,200670,500,56 억,,866587,N,N,27,N,00,N
20241115,140937,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,26750,1200,2,4.70,1882254850,72613,74.11,25500,26800,25400,33200,17900,25550,25921.73,7.72,0,-10955,27450,26500,26000,25050,24550,26250,24800,56,7650,500,18900,50,1,11229930,3004,12.10,1.33,12,0.65,2210.00,20064.00,39900,20240923,-32.96,25400,20241115,5.31,39900,-32.96,20240923,25400,5.31,20241115,39900,-32.96,20240923,25400,5.31,20241115,3.06,N,200670,500,56 억,,866587,N,N,27,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 160849 55 60.00 KOSDAQ 제약 N N N Y 60 N 28800 2350 2 8.88 7470474500 263490 257.92 26450 29450 26300 34350 18550 26450 28351.87 7.47 0 -69642 27616 27032 26216 25632 24816 27325 25925 56 7900 500 19570 50 1 11229930 3234 13.03 1.44 12 2.35 2210.00 20064.00 39900 20240923 -27.82 25400 20241115 13.39 39900 -27.82 20240923 25400 13.39 20241115 39900 -27.82 20240923 25400 13.39 20241115 3.01 N 200670 500 56 억 838767 N N 854 N 00 N
3 20241118 150900 55 60.00 KOSDAQ 제약 N N N Y 60 N 29100 2650 2 10.02 6800269150 240348 235.26 26450 29450 26300 34350 18550 26450 28293.46 7.47 0 -64832 27616 27032 26216 25632 24816 27325 25925 56 7900 500 19570 50 1 11229930 3268 13.17 1.45 12 2.14 2210.00 20064.00 39900 20240923 -27.07 25400 20241115 14.57 39900 -27.07 20240923 25400 14.57 20241115 39900 -27.07 20240923 25400 14.57 20241115 3.01 N 200670 500 56 억 838767 N N 206 N 00 N
4 20241118 140902 55 60.00 KOSDAQ 제약 N N N Y 60 N 28400 1950 2 7.37 3414510700 123588 120.97 26450 28400 26300 34350 18550 26450 27628.21 7.47 0 -39842 27616 27032 26216 25632 24816 27325 25925 56 7900 500 19570 50 1 11229930 3189 12.85 1.42 12 1.10 2210.00 20064.00 39900 20240923 -28.82 25400 20241115 11.81 39900 -28.82 20240923 25400 11.81 20241115 39900 -28.82 20240923 25400 11.81 20241115 3.01 N 200670 500 56 억 838767 N N 206 N 00 N
5 20241118 130858 55 60.00 KOSDAQ 제약 N N N Y 60 N 27650 1200 2 4.54 2158128050 78722 77.06 26450 27850 26300 34350 18550 26450 27414.60 7.47 0 -26740 27616 27032 26216 25632 24816 27325 25925 56 7900 500 19570 50 1 11229930 3105 12.51 1.38 12 0.70 2210.00 20064.00 39900 20240923 -30.70 25400 20241115 8.86 39900 -30.70 20240923 25400 8.86 20241115 39900 -30.70 20240923 25400 8.86 20241115 3.01 N 200670 500 56 억 838767 N N 206 N 00 N
6 20241118 120900 55 60.00 KOSDAQ 제약 N N N Y 60 N 27700 1250 2 4.73 1806006400 65985 64.59 26450 27850 26300 34350 18550 26450 27370.01 7.47 0 -19494 27616 27032 26216 25632 24816 27325 25925 56 7900 500 19570 50 1 11229930 3111 12.53 1.38 12 0.59 2210.00 20064.00 39900 20240923 -30.58 25400 20241115 9.06 39900 -30.58 20240923 25400 9.06 20241115 39900 -30.58 20240923 25400 9.06 20241115 3.01 N 200670 500 56 억 838767 N N 206 N 00 N
7 20241118 110901 55 60.00 KOSDAQ 제약 N N N Y 60 N 27700 1250 2 4.73 1450517850 53151 52.03 26450 27700 26300 34350 18550 26450 27290.57 7.47 0 -12594 27616 27032 26216 25632 24816 27325 25925 56 7900 500 19570 50 1 11229930 3111 12.53 1.38 12 0.47 2210.00 20064.00 39900 20240923 -30.58 25400 20241115 9.06 39900 -30.58 20240923 25400 9.06 20241115 39900 -30.58 20240923 25400 9.06 20241115 3.01 N 200670 500 56 억 838767 N N 206 N 00 N
8 20241118 100849 55 60.00 KOSDAQ 제약 N N N Y 60 N 27600 1150 2 4.35 915032950 33734 33.02 26450 27600 26300 34350 18550 26450 27125.03 7.47 0 -5704 27616 27032 26216 25632 24816 27325 25925 56 7900 500 19570 50 1 11229930 3099 12.49 1.38 12 0.30 2210.00 20064.00 39900 20240923 -30.83 25400 20241115 8.66 39900 -30.83 20240923 25400 8.66 20241115 39900 -30.83 20240923 25400 8.66 20241115 3.01 N 200670 500 56 억 838767 N N 206 N 00 N
9 20241118 090849 55 60.00 KOSDAQ 제약 N N N Y 60 N 26500 50 2 0.19 52496700 1981 1.94 26450 26700 26300 34350 18550 26450 26500.20 7.47 0 -1161 27616 27032 26216 25632 24816 27325 25925 56 7900 500 19570 50 1 11229930 2976 11.99 1.32 12 0.02 2210.00 20064.00 39900 20240923 -33.58 25400 20241115 4.33 39900 -33.58 20240923 25400 4.33 20241115 39900 -33.58 20240923 25400 4.33 20241115 3.01 N 200670 500 56 억 838767 N N 206 N 00 N
10 20241115 160920 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 26450 900 2 3.52 2662682100 101862 103.96 25500 26800 25400 33200 17900 25550 26139.98 7.72 0 -27075 27450 26500 26000 25050 24550 26250 24800 56 7650 500 18900 50 1 11229930 2970 11.97 1.32 12 0.91 2210.00 20064.00 39900 20240923 -33.71 25400 20241115 4.13 39900 -33.71 20240923 25400 4.13 20241115 39900 -33.71 20240923 25400 4.13 20241115 3.06 N 200670 500 56 억 866587 N N 206 N 00 N
11 20241115 150946 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 26600 1050 2 4.11 2531637850 96928 98.93 25500 26800 25400 33200 17900 25550 26118.75 7.72 0 -24991 27450 26500 26000 25050 24550 26250 24800 56 7650 500 18900 50 1 11229930 2987 12.04 1.33 12 0.86 2210.00 20064.00 39900 20240923 -33.33 25400 20241115 4.72 39900 -33.33 20240923 25400 4.72 20241115 39900 -33.33 20240923 25400 4.72 20241115 3.06 N 200670 500 56 억 866587 N N 27 N 00 N
12 20241115 140937 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 26750 1200 2 4.70 1882254850 72613 74.11 25500 26800 25400 33200 17900 25550 25921.73 7.72 0 -10955 27450 26500 26000 25050 24550 26250 24800 56 7650 500 18900 50 1 11229930 3004 12.10 1.33 12 0.65 2210.00 20064.00 39900 20240923 -32.96 25400 20241115 5.31 39900 -32.96 20240923 25400 5.31 20241115 39900 -32.96 20240923 25400 5.31 20241115 3.06 N 200670 500 56 억 866587 N N 27 N 00 N