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
080720/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
20241125,160712,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,6460,-57.82,20240423,2450,11.22,20240913,6460,-57.82,20240423,2450,11.22,20240913,0.70,N,080720,500,39 억,,142985,N,N,0,N,00,N
20241125,150726,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,6460,-57.82,20240423,2450,11.22,20240913,6460,-57.82,20240423,2450,11.22,20240913,0.70,N,080720,500,39 억,,142985,N,N,0,N,00,N
20241125,140724,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,6460,-57.82,20240423,2450,11.22,20240913,6460,-57.82,20240423,2450,11.22,20240913,0.70,N,080720,500,39 억,,142985,N,N,0,N,00,N
20241125,130717,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,6460,-57.82,20240423,2450,11.22,20240913,6460,-57.82,20240423,2450,11.22,20240913,0.70,N,080720,500,39 억,,142985,N,N,0,N,00,N
20241125,120727,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,6460,-57.82,20240423,2450,11.22,20240913,6460,-57.82,20240423,2450,11.22,20240913,0.70,N,080720,500,39 억,,142985,N,N,0,N,00,N
20241125,110720,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,6460,-57.82,20240423,2450,11.22,20240913,6460,-57.82,20240423,2450,11.22,20240913,0.70,N,080720,500,39 억,,142985,N,N,0,N,00,N
20241125,100714,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,6460,-57.82,20240423,2450,11.22,20240913,6460,-57.82,20240423,2450,11.22,20240913,0.70,N,080720,500,39 억,,142985,N,N,0,N,00,N
20241125,090714,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,6460,-57.82,20240423,2450,11.22,20240913,6460,-57.82,20240423,2450,11.22,20240913,0.70,N,080720,500,39 억,,142985,N,N,0,N,00,N
20241122,160637,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,6460,-57.82,20240423,2450,11.22,20240913,6460,-57.82,20240423,2450,11.22,20240913,0.70,N,080720,500,39 억,,142985,N,N,0,N,00,N
20241122,150644,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,6460,-57.82,20240423,2450,11.22,20240913,6460,-57.82,20240423,2450,11.22,20240913,0.70,N,080720,500,39 억,,142985,N,N,0,N,00,N
20241122,140646,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,6460,-57.82,20240423,2450,11.22,20240913,6460,-57.82,20240423,2450,11.22,20240913,0.70,N,080720,500,39 억,,142985,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 20241125 160712 58 100.00 KOSDAQ 제약 N N N N N 2725 0 3 0.00 0 0 0.00 0 0 0 3540 1910 2725 0.00 1.81 0 0 2725 2725 2725 2725 2725 2725 2725 40 815 500 0 5 1 7912828 216 -1.19 0.57 12 0.00 -2297.00 4758.00 6460 20240423 -57.82 2450 20240913 11.22 6460 -57.82 20240423 2450 11.22 20240913 6460 -57.82 20240423 2450 11.22 20240913 0.70 N 080720 500 39 억 142985 N N 0 N 00 N
3 20241125 150726 58 100.00 KOSDAQ 제약 N N N N N 2725 0 3 0.00 0 0 0.00 0 0 0 3540 1910 2725 0.00 1.81 0 0 2725 2725 2725 2725 2725 2725 2725 40 815 500 0 5 1 7912828 216 -1.19 0.57 12 0.00 -2297.00 4758.00 6460 20240423 -57.82 2450 20240913 11.22 6460 -57.82 20240423 2450 11.22 20240913 6460 -57.82 20240423 2450 11.22 20240913 0.70 N 080720 500 39 억 142985 N N 0 N 00 N
4 20241125 140724 58 100.00 KOSDAQ 제약 N N N N N 2725 0 3 0.00 0 0 0.00 0 0 0 3540 1910 2725 0.00 1.81 0 0 2725 2725 2725 2725 2725 2725 2725 40 815 500 0 5 1 7912828 216 -1.19 0.57 12 0.00 -2297.00 4758.00 6460 20240423 -57.82 2450 20240913 11.22 6460 -57.82 20240423 2450 11.22 20240913 6460 -57.82 20240423 2450 11.22 20240913 0.70 N 080720 500 39 억 142985 N N 0 N 00 N
5 20241125 130717 58 100.00 KOSDAQ 제약 N N N N N 2725 0 3 0.00 0 0 0.00 0 0 0 3540 1910 2725 0.00 1.81 0 0 2725 2725 2725 2725 2725 2725 2725 40 815 500 0 5 1 7912828 216 -1.19 0.57 12 0.00 -2297.00 4758.00 6460 20240423 -57.82 2450 20240913 11.22 6460 -57.82 20240423 2450 11.22 20240913 6460 -57.82 20240423 2450 11.22 20240913 0.70 N 080720 500 39 억 142985 N N 0 N 00 N
6 20241125 120727 58 100.00 KOSDAQ 제약 N N N N N 2725 0 3 0.00 0 0 0.00 0 0 0 3540 1910 2725 0.00 1.81 0 0 2725 2725 2725 2725 2725 2725 2725 40 815 500 0 5 1 7912828 216 -1.19 0.57 12 0.00 -2297.00 4758.00 6460 20240423 -57.82 2450 20240913 11.22 6460 -57.82 20240423 2450 11.22 20240913 6460 -57.82 20240423 2450 11.22 20240913 0.70 N 080720 500 39 억 142985 N N 0 N 00 N
7 20241125 110720 58 100.00 KOSDAQ 제약 N N N N N 2725 0 3 0.00 0 0 0.00 0 0 0 3540 1910 2725 0.00 1.81 0 0 2725 2725 2725 2725 2725 2725 2725 40 815 500 0 5 1 7912828 216 -1.19 0.57 12 0.00 -2297.00 4758.00 6460 20240423 -57.82 2450 20240913 11.22 6460 -57.82 20240423 2450 11.22 20240913 6460 -57.82 20240423 2450 11.22 20240913 0.70 N 080720 500 39 억 142985 N N 0 N 00 N
8 20241125 100714 58 100.00 KOSDAQ 제약 N N N N N 2725 0 3 0.00 0 0 0.00 0 0 0 3540 1910 2725 0.00 1.81 0 0 2725 2725 2725 2725 2725 2725 2725 40 815 500 0 5 1 7912828 216 -1.19 0.57 12 0.00 -2297.00 4758.00 6460 20240423 -57.82 2450 20240913 11.22 6460 -57.82 20240423 2450 11.22 20240913 6460 -57.82 20240423 2450 11.22 20240913 0.70 N 080720 500 39 억 142985 N N 0 N 00 N
9 20241125 090714 58 100.00 KOSDAQ 제약 N N N N N 2725 0 3 0.00 0 0 0.00 0 0 0 3540 1910 2725 0.00 1.81 0 0 2725 2725 2725 2725 2725 2725 2725 40 815 500 0 5 1 7912828 216 -1.19 0.57 12 0.00 -2297.00 4758.00 6460 20240423 -57.82 2450 20240913 11.22 6460 -57.82 20240423 2450 11.22 20240913 6460 -57.82 20240423 2450 11.22 20240913 0.70 N 080720 500 39 억 142985 N N 0 N 00 N
10 20241122 160637 58 100.00 KOSDAQ 제약 N N N N N 2725 0 3 0.00 0 0 0.00 0 0 0 3540 1910 2725 0.00 1.81 0 0 2725 2725 2725 2725 2725 2725 2725 40 815 500 0 5 1 7912828 216 -1.19 0.57 12 0.00 -2297.00 4758.00 6460 20240423 -57.82 2450 20240913 11.22 6460 -57.82 20240423 2450 11.22 20240913 6460 -57.82 20240423 2450 11.22 20240913 0.70 N 080720 500 39 억 142985 N N 0 N 00 N
11 20241122 150644 58 100.00 KOSDAQ 제약 N N N N N 2725 0 3 0.00 0 0 0.00 0 0 0 3540 1910 2725 0.00 1.81 0 0 2725 2725 2725 2725 2725 2725 2725 40 815 500 0 5 1 7912828 216 -1.19 0.57 12 0.00 -2297.00 4758.00 6460 20240423 -57.82 2450 20240913 11.22 6460 -57.82 20240423 2450 11.22 20240913 6460 -57.82 20240423 2450 11.22 20240913 0.70 N 080720 500 39 억 142985 N N 0 N 00 N
12 20241122 140646 58 100.00 KOSDAQ 제약 N N N N N 2725 0 3 0.00 0 0 0.00 0 0 0 3540 1910 2725 0.00 1.81 0 0 2725 2725 2725 2725 2725 2725 2725 40 815 500 0 5 1 7912828 216 -1.19 0.57 12 0.00 -2297.00 4758.00 6460 20240423 -57.82 2450 20240913 11.22 6460 -57.82 20240423 2450 11.22 20240913 6460 -57.82 20240423 2450 11.22 20240913 0.70 N 080720 500 39 억 142985 N N 0 N 00 N