ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
009300/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
20241121,160237,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17150,-410,5,-2.33,1257081750,72967,186.61,17700,17700,17090,22800,12300,17560,17228.07,2.00,0,8254,18026,17792,17666,17432,17306,17730,17370,64,5240,1000,10530,10,1,6370000,1092,5.11,0.54,12,1.15,3355.00,31708.00,37950,20240718,-54.81,15450,20231114,11.00,37950,-54.81,20240718,15520,10.50,20240122,37950,-54.81,20240718,15520,10.50,20240122,2.36,N,009300,1000,63 억,,127473,N,N,0,N,00,N
20241121,150241,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17220,-340,5,-1.94,1211318170,70301,179.79,17700,17700,17090,22800,12300,17560,17230.44,2.00,0,8111,18026,17792,17666,17432,17306,17730,17370,64,5240,1000,10530,10,1,6370000,1097,5.13,0.54,12,1.10,3355.00,31708.00,37950,20240718,-54.62,15450,20231114,11.46,37950,-54.62,20240718,15520,10.95,20240122,37950,-54.62,20240718,15520,10.95,20240122,2.36,N,009300,1000,63 억,,127473,N,N,0,N,00,N
20241121,140240,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17280,-280,5,-1.59,1154157510,66987,171.32,17700,17700,17090,22800,12300,17560,17229.55,2.00,0,8416,18026,17792,17666,17432,17306,17730,17370,64,5240,1000,10530,10,1,6370000,1101,5.15,0.54,12,1.05,3355.00,31708.00,37950,20240718,-54.47,15450,20231114,11.84,37950,-54.47,20240718,15520,11.34,20240122,37950,-54.47,20240718,15520,11.34,20240122,2.36,N,009300,1000,63 억,,127473,N,N,0,N,00,N
20241121,130240,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17220,-340,5,-1.94,1099671340,63828,163.24,17700,17700,17090,22800,12300,17560,17228.65,2.00,0,7837,18026,17792,17666,17432,17306,17730,17370,64,5240,1000,10530,10,1,6370000,1097,5.13,0.54,12,1.00,3355.00,31708.00,37950,20240718,-54.62,15450,20231114,11.46,37950,-54.62,20240718,15520,10.95,20240122,37950,-54.62,20240718,15520,10.95,20240122,2.36,N,009300,1000,63 억,,127473,N,N,0,N,00,N
20241121,120238,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17150,-410,5,-2.33,1060471340,61548,157.41,17700,17700,17090,22800,12300,17560,17229.97,2.00,0,7051,18026,17792,17666,17432,17306,17730,17370,64,5240,1000,10530,10,1,6370000,1092,5.11,0.54,12,0.97,3355.00,31708.00,37950,20240718,-54.81,15450,20231114,11.00,37950,-54.81,20240718,15520,10.50,20240122,37950,-54.81,20240718,15520,10.50,20240122,2.36,N,009300,1000,63 억,,127473,N,N,0,N,00,N
20241121,110237,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17250,-310,5,-1.77,920890480,53406,136.58,17700,17700,17090,22800,12300,17560,17243.18,2.00,0,5731,18026,17792,17666,17432,17306,17730,17370,64,5240,1000,10530,10,1,6370000,1099,5.14,0.54,12,0.84,3355.00,31708.00,37950,20240718,-54.55,15450,20231114,11.65,37950,-54.55,20240718,15520,11.15,20240122,37950,-54.55,20240718,15520,11.15,20240122,2.36,N,009300,1000,63 억,,127473,N,N,0,N,00,N
20241121,100239,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17220,-340,5,-1.94,690214100,39978,102.24,17700,17700,17110,22800,12300,17560,17264.82,2.00,0,-332,18026,17792,17666,17432,17306,17730,17370,64,5240,1000,10530,10,1,6370000,1097,5.13,0.54,12,0.63,3355.00,31708.00,37950,20240718,-54.62,15450,20231114,11.46,37950,-54.62,20240718,15520,10.95,20240122,37950,-54.62,20240718,15520,10.95,20240122,2.36,N,009300,1000,63 억,,127473,N,N,0,N,00,N
20241121,090239,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17560,0,3,0.00,26146610,1483,3.79,17700,17700,17560,22800,12300,17560,17631.08,2.00,0,-510,18026,17792,17666,17432,17306,17730,17370,64,5240,1000,10530,10,1,6370000,1119,5.23,0.55,12,0.02,3355.00,31708.00,37950,20240718,-53.73,15450,20231114,13.66,37950,-53.73,20240718,15520,13.14,20240122,37950,-53.73,20240718,15520,13.14,20240122,2.36,N,009300,1000,63 억,,127473,N,N,0,N,00,N
20241120,160237,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17560,-240,5,-1.35,684225700,38755,66.23,17800,17900,17540,23100,12460,17800,17655.44,1.93,0,4321,18533,18166,17983,17616,17433,18075,17525,64,5300,1000,10680,10,1,6370000,1119,5.23,0.55,12,0.61,3355.00,31708.00,37950,20240718,-53.73,15450,20231114,13.66,37950,-53.73,20240718,15520,13.14,20240122,37950,-53.73,20240718,15520,13.14,20240122,2.29,N,009300,1000,63 억,,123148,N,N,0,N,00,N
20241120,150241,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17640,-160,5,-0.90,652192810,36932,63.11,17800,17900,17540,23100,12460,17800,17659.29,1.93,0,4565,18533,18166,17983,17616,17433,18075,17525,64,5300,1000,10680,10,1,6370000,1124,5.26,0.56,12,0.58,3355.00,31708.00,37950,20240718,-53.52,15450,20231114,14.17,37950,-53.52,20240718,15520,13.66,20240122,37950,-53.52,20240718,15520,13.66,20240122,2.29,N,009300,1000,63 억,,123148,N,N,0,N,00,N
20241120,140242,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17660,-140,5,-0.79,458730310,25953,44.35,17800,17900,17570,23100,12460,17800,17675.43,1.93,0,3875,18533,18166,17983,17616,17433,18075,17525,64,5300,1000,10680,10,1,6370000,1125,5.26,0.56,12,0.41,3355.00,31708.00,37950,20240718,-53.47,15450,20231114,14.30,37950,-53.47,20240718,15520,13.79,20240122,37950,-53.47,20240718,15520,13.79,20240122,2.29,N,009300,1000,63 억,,123148,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 20241121 160237 55 60.00 KOSDAQ 제약 N N N Y 60 N 17150 -410 5 -2.33 1257081750 72967 186.61 17700 17700 17090 22800 12300 17560 17228.07 2.00 0 8254 18026 17792 17666 17432 17306 17730 17370 64 5240 1000 10530 10 1 6370000 1092 5.11 0.54 12 1.15 3355.00 31708.00 37950 20240718 -54.81 15450 20231114 11.00 37950 -54.81 20240718 15520 10.50 20240122 37950 -54.81 20240718 15520 10.50 20240122 2.36 N 009300 1000 63 억 127473 N N 0 N 00 N
3 20241121 150241 55 60.00 KOSDAQ 제약 N N N Y 60 N 17220 -340 5 -1.94 1211318170 70301 179.79 17700 17700 17090 22800 12300 17560 17230.44 2.00 0 8111 18026 17792 17666 17432 17306 17730 17370 64 5240 1000 10530 10 1 6370000 1097 5.13 0.54 12 1.10 3355.00 31708.00 37950 20240718 -54.62 15450 20231114 11.46 37950 -54.62 20240718 15520 10.95 20240122 37950 -54.62 20240718 15520 10.95 20240122 2.36 N 009300 1000 63 억 127473 N N 0 N 00 N
4 20241121 140240 55 60.00 KOSDAQ 제약 N N N Y 60 N 17280 -280 5 -1.59 1154157510 66987 171.32 17700 17700 17090 22800 12300 17560 17229.55 2.00 0 8416 18026 17792 17666 17432 17306 17730 17370 64 5240 1000 10530 10 1 6370000 1101 5.15 0.54 12 1.05 3355.00 31708.00 37950 20240718 -54.47 15450 20231114 11.84 37950 -54.47 20240718 15520 11.34 20240122 37950 -54.47 20240718 15520 11.34 20240122 2.36 N 009300 1000 63 억 127473 N N 0 N 00 N
5 20241121 130240 55 60.00 KOSDAQ 제약 N N N Y 60 N 17220 -340 5 -1.94 1099671340 63828 163.24 17700 17700 17090 22800 12300 17560 17228.65 2.00 0 7837 18026 17792 17666 17432 17306 17730 17370 64 5240 1000 10530 10 1 6370000 1097 5.13 0.54 12 1.00 3355.00 31708.00 37950 20240718 -54.62 15450 20231114 11.46 37950 -54.62 20240718 15520 10.95 20240122 37950 -54.62 20240718 15520 10.95 20240122 2.36 N 009300 1000 63 억 127473 N N 0 N 00 N
6 20241121 120238 55 60.00 KOSDAQ 제약 N N N Y 60 N 17150 -410 5 -2.33 1060471340 61548 157.41 17700 17700 17090 22800 12300 17560 17229.97 2.00 0 7051 18026 17792 17666 17432 17306 17730 17370 64 5240 1000 10530 10 1 6370000 1092 5.11 0.54 12 0.97 3355.00 31708.00 37950 20240718 -54.81 15450 20231114 11.00 37950 -54.81 20240718 15520 10.50 20240122 37950 -54.81 20240718 15520 10.50 20240122 2.36 N 009300 1000 63 억 127473 N N 0 N 00 N
7 20241121 110237 55 60.00 KOSDAQ 제약 N N N Y 60 N 17250 -310 5 -1.77 920890480 53406 136.58 17700 17700 17090 22800 12300 17560 17243.18 2.00 0 5731 18026 17792 17666 17432 17306 17730 17370 64 5240 1000 10530 10 1 6370000 1099 5.14 0.54 12 0.84 3355.00 31708.00 37950 20240718 -54.55 15450 20231114 11.65 37950 -54.55 20240718 15520 11.15 20240122 37950 -54.55 20240718 15520 11.15 20240122 2.36 N 009300 1000 63 억 127473 N N 0 N 00 N
8 20241121 100239 55 60.00 KOSDAQ 제약 N N N Y 60 N 17220 -340 5 -1.94 690214100 39978 102.24 17700 17700 17110 22800 12300 17560 17264.82 2.00 0 -332 18026 17792 17666 17432 17306 17730 17370 64 5240 1000 10530 10 1 6370000 1097 5.13 0.54 12 0.63 3355.00 31708.00 37950 20240718 -54.62 15450 20231114 11.46 37950 -54.62 20240718 15520 10.95 20240122 37950 -54.62 20240718 15520 10.95 20240122 2.36 N 009300 1000 63 억 127473 N N 0 N 00 N
9 20241121 090239 55 60.00 KOSDAQ 제약 N N N Y 60 N 17560 0 3 0.00 26146610 1483 3.79 17700 17700 17560 22800 12300 17560 17631.08 2.00 0 -510 18026 17792 17666 17432 17306 17730 17370 64 5240 1000 10530 10 1 6370000 1119 5.23 0.55 12 0.02 3355.00 31708.00 37950 20240718 -53.73 15450 20231114 13.66 37950 -53.73 20240718 15520 13.14 20240122 37950 -53.73 20240718 15520 13.14 20240122 2.36 N 009300 1000 63 억 127473 N N 0 N 00 N
10 20241120 160237 55 60.00 KOSDAQ 제약 N N N Y 60 N 17560 -240 5 -1.35 684225700 38755 66.23 17800 17900 17540 23100 12460 17800 17655.44 1.93 0 4321 18533 18166 17983 17616 17433 18075 17525 64 5300 1000 10680 10 1 6370000 1119 5.23 0.55 12 0.61 3355.00 31708.00 37950 20240718 -53.73 15450 20231114 13.66 37950 -53.73 20240718 15520 13.14 20240122 37950 -53.73 20240718 15520 13.14 20240122 2.29 N 009300 1000 63 억 123148 N N 0 N 00 N
11 20241120 150241 55 60.00 KOSDAQ 제약 N N N Y 60 N 17640 -160 5 -0.90 652192810 36932 63.11 17800 17900 17540 23100 12460 17800 17659.29 1.93 0 4565 18533 18166 17983 17616 17433 18075 17525 64 5300 1000 10680 10 1 6370000 1124 5.26 0.56 12 0.58 3355.00 31708.00 37950 20240718 -53.52 15450 20231114 14.17 37950 -53.52 20240718 15520 13.66 20240122 37950 -53.52 20240718 15520 13.66 20240122 2.29 N 009300 1000 63 억 123148 N N 0 N 00 N
12 20241120 140242 55 60.00 KOSDAQ 제약 N N N Y 60 N 17660 -140 5 -0.79 458730310 25953 44.35 17800 17900 17570 23100 12460 17800 17675.43 1.93 0 3875 18533 18166 17983 17616 17433 18075 17525 64 5300 1000 10680 10 1 6370000 1125 5.26 0.56 12 0.41 3355.00 31708.00 37950 20240718 -53.47 15450 20231114 14.30 37950 -53.47 20240718 15520 13.79 20240122 37950 -53.47 20240718 15520 13.79 20240122 2.29 N 009300 1000 63 억 123148 N N 0 N 00 N