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

Update 2024-11-25 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-11-25 18:12:38 +09:00
parent 3f4f4da6df
commit 96f5283557
2959 changed files with 31903 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
058820/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
20241125,160608,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1912,4,2,0.21,484614449,253678,106.35,1915,1918,1903,2480,1336,1908,1910.35,4.13,0,25137,1937,1922,1915,1900,1893,1919,1897,694,572,500,1410,1,1,138892244,2656,41.57,1.40,12,0.18,46.00,1370.00,2625,20231206,-27.16,1847,20240805,3.52,2525,-24.28,20241015,1847,3.52,20240805,2625,-27.16,20231206,1847,3.52,20240805,3.23,N,058820,500,694 억,,5735661,N,N,1,N,00,N
20241125,150619,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1918,10,2,0.52,458735697,240147,100.67,1915,1918,1903,2480,1336,1908,1910.23,4.13,0,24760,1937,1922,1915,1900,1893,1919,1897,694,572,500,1410,1,1,138892244,2664,41.70,1.40,12,0.17,46.00,1370.00,2625,20231206,-26.93,1847,20240805,3.84,2525,-24.04,20241015,1847,3.84,20240805,2625,-26.93,20231206,1847,3.84,20240805,3.23,N,058820,500,694 억,,5735661,N,N,47,N,00,N
20241125,140618,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1912,4,2,0.21,346772763,181615,76.14,1915,1916,1903,2480,1336,1908,1909.38,4.13,0,3584,1937,1922,1915,1900,1893,1919,1897,694,572,500,1410,1,1,138892244,2656,41.57,1.40,12,0.13,46.00,1370.00,2625,20231206,-27.16,1847,20240805,3.52,2525,-24.28,20241015,1847,3.52,20240805,2625,-27.16,20231206,1847,3.52,20240805,3.23,N,058820,500,694 억,,5735661,N,N,47,N,00,N
20241125,130612,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1913,5,2,0.26,280835645,147100,61.67,1915,1916,1903,2480,1336,1908,1909.15,4.13,0,4130,1937,1922,1915,1900,1893,1919,1897,694,572,500,1410,1,1,138892244,2657,41.59,1.40,12,0.11,46.00,1370.00,2625,20231206,-27.12,1847,20240805,3.57,2525,-24.24,20241015,1847,3.57,20240805,2625,-27.12,20231206,1847,3.57,20240805,3.23,N,058820,500,694 억,,5735661,N,N,47,N,00,N
20241125,120621,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1913,5,2,0.26,263160012,137855,57.79,1915,1916,1903,2480,1336,1908,1908.96,4.13,0,4128,1937,1922,1915,1900,1893,1919,1897,694,572,500,1410,1,1,138892244,2657,41.59,1.40,12,0.10,46.00,1370.00,2625,20231206,-27.12,1847,20240805,3.57,2525,-24.24,20241015,1847,3.57,20240805,2625,-27.12,20231206,1847,3.57,20240805,3.23,N,058820,500,694 억,,5735661,N,N,47,N,00,N
20241125,110615,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1912,4,2,0.21,213447438,111845,46.89,1915,1915,1903,2480,1336,1908,1908.42,4.13,0,4883,1937,1922,1915,1900,1893,1919,1897,694,572,500,1410,1,1,138892244,2656,41.57,1.40,12,0.08,46.00,1370.00,2625,20231206,-27.16,1847,20240805,3.52,2525,-24.28,20241015,1847,3.52,20240805,2625,-27.16,20231206,1847,3.52,20240805,3.23,N,058820,500,694 억,,5735661,N,N,47,N,00,N
20241125,100609,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1909,1,2,0.05,140331578,73567,30.84,1915,1915,1903,2480,1336,1908,1907.53,4.13,0,2069,1937,1922,1915,1900,1893,1919,1897,694,572,500,1410,1,1,138892244,2651,41.50,1.39,12,0.05,46.00,1370.00,2625,20231206,-27.28,1847,20240805,3.36,2525,-24.40,20241015,1847,3.36,20240805,2625,-27.28,20231206,1847,3.36,20240805,3.23,N,058820,500,694 억,,5735661,N,N,47,N,00,N
20241125,090609,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1903,-5,5,-0.26,17263489,9060,3.80,1915,1915,1903,2480,1336,1908,1905.46,4.13,0,2514,1937,1922,1915,1900,1893,1919,1897,694,572,500,1410,1,1,138892244,2643,41.37,1.39,12,0.01,46.00,1370.00,2625,20231206,-27.50,1847,20240805,3.03,2525,-24.63,20241015,1847,3.03,20240805,2625,-27.50,20231206,1847,3.03,20240805,3.23,N,058820,500,694 억,,5735661,N,N,47,N,00,N
20241122,160540,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1908,-13,5,-0.68,455465131,237609,144.98,1916,1930,1908,2495,1345,1921,1916.88,4.09,0,9127,1941,1930,1924,1913,1907,1929,1912,694,574,500,1420,1,1,138892244,2650,41.48,1.39,12,0.17,46.00,1370.00,2625,20231206,-27.31,1847,20240805,3.30,2525,-24.44,20241015,1847,3.30,20240805,2625,-27.31,20231206,1847,3.30,20240805,3.23,N,058820,500,694 억,,5676538,N,N,47,N,00,N
20241122,150545,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1911,-10,5,-0.52,399543380,208322,127.11,1916,1930,1910,2495,1345,1921,1917.91,4.09,0,8822,1941,1930,1924,1913,1907,1929,1912,694,574,500,1420,1,1,138892244,2654,41.54,1.39,12,0.15,46.00,1370.00,2625,20231206,-27.20,1847,20240805,3.47,2525,-24.32,20241015,1847,3.47,20240805,2625,-27.20,20231206,1847,3.47,20240805,3.23,N,058820,500,694 억,,5676538,N,N,24,N,00,N
20241122,140547,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1915,-6,5,-0.31,370783537,193282,117.93,1916,1930,1910,2495,1345,1921,1918.36,4.09,0,8822,1941,1930,1924,1913,1907,1929,1912,694,574,500,1420,1,1,138892244,2660,41.63,1.40,12,0.14,46.00,1370.00,2625,20231206,-27.05,1847,20240805,3.68,2525,-24.16,20241015,1847,3.68,20240805,2625,-27.05,20231206,1847,3.68,20240805,3.23,N,058820,500,694 억,,5676538,N,N,24,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 20241125 160608 55 40.00 KOSDAQ 제약 N N N Y 40 N 1912 4 2 0.21 484614449 253678 106.35 1915 1918 1903 2480 1336 1908 1910.35 4.13 0 25137 1937 1922 1915 1900 1893 1919 1897 694 572 500 1410 1 1 138892244 2656 41.57 1.40 12 0.18 46.00 1370.00 2625 20231206 -27.16 1847 20240805 3.52 2525 -24.28 20241015 1847 3.52 20240805 2625 -27.16 20231206 1847 3.52 20240805 3.23 N 058820 500 694 억 5735661 N N 1 N 00 N
3 20241125 150619 55 40.00 KOSDAQ 제약 N N N Y 40 N 1918 10 2 0.52 458735697 240147 100.67 1915 1918 1903 2480 1336 1908 1910.23 4.13 0 24760 1937 1922 1915 1900 1893 1919 1897 694 572 500 1410 1 1 138892244 2664 41.70 1.40 12 0.17 46.00 1370.00 2625 20231206 -26.93 1847 20240805 3.84 2525 -24.04 20241015 1847 3.84 20240805 2625 -26.93 20231206 1847 3.84 20240805 3.23 N 058820 500 694 억 5735661 N N 47 N 00 N
4 20241125 140618 55 40.00 KOSDAQ 제약 N N N Y 40 N 1912 4 2 0.21 346772763 181615 76.14 1915 1916 1903 2480 1336 1908 1909.38 4.13 0 3584 1937 1922 1915 1900 1893 1919 1897 694 572 500 1410 1 1 138892244 2656 41.57 1.40 12 0.13 46.00 1370.00 2625 20231206 -27.16 1847 20240805 3.52 2525 -24.28 20241015 1847 3.52 20240805 2625 -27.16 20231206 1847 3.52 20240805 3.23 N 058820 500 694 억 5735661 N N 47 N 00 N
5 20241125 130612 55 40.00 KOSDAQ 제약 N N N Y 40 N 1913 5 2 0.26 280835645 147100 61.67 1915 1916 1903 2480 1336 1908 1909.15 4.13 0 4130 1937 1922 1915 1900 1893 1919 1897 694 572 500 1410 1 1 138892244 2657 41.59 1.40 12 0.11 46.00 1370.00 2625 20231206 -27.12 1847 20240805 3.57 2525 -24.24 20241015 1847 3.57 20240805 2625 -27.12 20231206 1847 3.57 20240805 3.23 N 058820 500 694 억 5735661 N N 47 N 00 N
6 20241125 120621 55 40.00 KOSDAQ 제약 N N N Y 40 N 1913 5 2 0.26 263160012 137855 57.79 1915 1916 1903 2480 1336 1908 1908.96 4.13 0 4128 1937 1922 1915 1900 1893 1919 1897 694 572 500 1410 1 1 138892244 2657 41.59 1.40 12 0.10 46.00 1370.00 2625 20231206 -27.12 1847 20240805 3.57 2525 -24.24 20241015 1847 3.57 20240805 2625 -27.12 20231206 1847 3.57 20240805 3.23 N 058820 500 694 억 5735661 N N 47 N 00 N
7 20241125 110615 55 40.00 KOSDAQ 제약 N N N Y 40 N 1912 4 2 0.21 213447438 111845 46.89 1915 1915 1903 2480 1336 1908 1908.42 4.13 0 4883 1937 1922 1915 1900 1893 1919 1897 694 572 500 1410 1 1 138892244 2656 41.57 1.40 12 0.08 46.00 1370.00 2625 20231206 -27.16 1847 20240805 3.52 2525 -24.28 20241015 1847 3.52 20240805 2625 -27.16 20231206 1847 3.52 20240805 3.23 N 058820 500 694 억 5735661 N N 47 N 00 N
8 20241125 100609 55 40.00 KOSDAQ 제약 N N N Y 40 N 1909 1 2 0.05 140331578 73567 30.84 1915 1915 1903 2480 1336 1908 1907.53 4.13 0 2069 1937 1922 1915 1900 1893 1919 1897 694 572 500 1410 1 1 138892244 2651 41.50 1.39 12 0.05 46.00 1370.00 2625 20231206 -27.28 1847 20240805 3.36 2525 -24.40 20241015 1847 3.36 20240805 2625 -27.28 20231206 1847 3.36 20240805 3.23 N 058820 500 694 억 5735661 N N 47 N 00 N
9 20241125 090609 55 40.00 KOSDAQ 제약 N N N Y 40 N 1903 -5 5 -0.26 17263489 9060 3.80 1915 1915 1903 2480 1336 1908 1905.46 4.13 0 2514 1937 1922 1915 1900 1893 1919 1897 694 572 500 1410 1 1 138892244 2643 41.37 1.39 12 0.01 46.00 1370.00 2625 20231206 -27.50 1847 20240805 3.03 2525 -24.63 20241015 1847 3.03 20240805 2625 -27.50 20231206 1847 3.03 20240805 3.23 N 058820 500 694 억 5735661 N N 47 N 00 N
10 20241122 160540 55 40.00 KOSDAQ 제약 N N N Y 40 N 1908 -13 5 -0.68 455465131 237609 144.98 1916 1930 1908 2495 1345 1921 1916.88 4.09 0 9127 1941 1930 1924 1913 1907 1929 1912 694 574 500 1420 1 1 138892244 2650 41.48 1.39 12 0.17 46.00 1370.00 2625 20231206 -27.31 1847 20240805 3.30 2525 -24.44 20241015 1847 3.30 20240805 2625 -27.31 20231206 1847 3.30 20240805 3.23 N 058820 500 694 억 5676538 N N 47 N 00 N
11 20241122 150545 55 40.00 KOSDAQ 제약 N N N Y 40 N 1911 -10 5 -0.52 399543380 208322 127.11 1916 1930 1910 2495 1345 1921 1917.91 4.09 0 8822 1941 1930 1924 1913 1907 1929 1912 694 574 500 1420 1 1 138892244 2654 41.54 1.39 12 0.15 46.00 1370.00 2625 20231206 -27.20 1847 20240805 3.47 2525 -24.32 20241015 1847 3.47 20240805 2625 -27.20 20231206 1847 3.47 20240805 3.23 N 058820 500 694 억 5676538 N N 24 N 00 N
12 20241122 140547 55 40.00 KOSDAQ 제약 N N N Y 40 N 1915 -6 5 -0.31 370783537 193282 117.93 1916 1930 1910 2495 1345 1921 1918.36 4.09 0 8822 1941 1930 1924 1913 1907 1929 1912 694 574 500 1420 1 1 138892244 2660 41.63 1.40 12 0.14 46.00 1370.00 2625 20231206 -27.05 1847 20240805 3.68 2525 -24.16 20241015 1847 3.68 20240805 2625 -27.05 20231206 1847 3.68 20240805 3.23 N 058820 500 694 억 5676538 N N 24 N 00 N