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
086890/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
20241125,160728,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4930,-50,5,-1.00,432223855,87246,218.67,4930,5040,4910,6470,3490,4980,4954.22,2.21,0,1425,5130,5055,5015,4940,4900,5035,4920,180,1490,500,3480,5,1,35902238,1770,45.65,2.21,12,0.24,108.00,2230.00,8000,20240626,-38.38,4895,20241115,0.72,8000,-38.38,20240626,4895,0.72,20241115,8000,-38.38,20240626,4895,0.72,20241115,1.05,N,086890,500,179 억,,793396,N,N,9,N,00,N
20241125,150743,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4940,-40,5,-0.80,361377625,72855,182.60,4930,5040,4910,6470,3490,4980,4960.23,2.21,0,3422,5130,5055,5015,4940,4900,5035,4920,180,1490,500,3480,5,1,35902238,1774,45.74,2.22,12,0.20,108.00,2230.00,8000,20240626,-38.25,4895,20241115,0.92,8000,-38.25,20240626,4895,0.92,20241115,8000,-38.25,20240626,4895,0.92,20241115,1.05,N,086890,500,179 억,,793396,N,N,9,N,00,N
20241125,140741,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4950,-30,5,-0.60,268731000,54124,135.66,4930,5040,4910,6470,3490,4980,4965.10,2.21,0,3963,5130,5055,5015,4940,4900,5035,4920,180,1490,500,3480,5,1,35902238,1777,45.83,2.22,12,0.15,108.00,2230.00,8000,20240626,-38.12,4895,20241115,1.12,8000,-38.12,20240626,4895,1.12,20241115,8000,-38.12,20240626,4895,1.12,20241115,1.05,N,086890,500,179 억,,793396,N,N,9,N,00,N
20241125,130734,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4980,0,3,0.00,209683265,42238,105.86,4930,5040,4910,6470,3490,4980,4964.33,2.21,0,4334,5130,5055,5015,4940,4900,5035,4920,180,1490,500,3480,5,1,35902238,1788,46.11,2.23,12,0.12,108.00,2230.00,8000,20240626,-37.75,4895,20241115,1.74,8000,-37.75,20240626,4895,1.74,20241115,8000,-37.75,20240626,4895,1.74,20241115,1.05,N,086890,500,179 억,,793396,N,N,9,N,00,N
20241125,120744,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4980,0,3,0.00,188302825,37948,95.11,4930,5040,4910,6470,3490,4980,4962.13,2.21,0,3738,5130,5055,5015,4940,4900,5035,4920,180,1490,500,3480,5,1,35902238,1788,46.11,2.23,12,0.11,108.00,2230.00,8000,20240626,-37.75,4895,20241115,1.74,8000,-37.75,20240626,4895,1.74,20241115,8000,-37.75,20240626,4895,1.74,20241115,1.05,N,086890,500,179 억,,793396,N,N,9,N,00,N
20241125,110738,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4975,-5,5,-0.10,173136165,34898,87.47,4930,5040,4910,6470,3490,4980,4961.21,2.21,0,4462,5130,5055,5015,4940,4900,5035,4920,180,1490,500,3480,5,1,35902238,1786,46.06,2.23,12,0.10,108.00,2230.00,8000,20240626,-37.81,4895,20241115,1.63,8000,-37.81,20240626,4895,1.63,20241115,8000,-37.81,20240626,4895,1.63,20241115,1.05,N,086890,500,179 억,,793396,N,N,9,N,00,N
20241125,100730,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4975,-5,5,-0.10,126137525,25420,63.71,4930,5040,4910,6470,3490,4980,4962.14,2.21,0,4290,5130,5055,5015,4940,4900,5035,4920,180,1490,500,3480,5,1,35902238,1786,46.06,2.23,12,0.07,108.00,2230.00,8000,20240626,-37.81,4895,20241115,1.63,8000,-37.81,20240626,4895,1.63,20241115,8000,-37.81,20240626,4895,1.63,20241115,1.05,N,086890,500,179 억,,793396,N,N,9,N,00,N
20241125,090731,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4960,-20,5,-0.40,36137050,7327,18.36,4930,4960,4910,6470,3490,4980,4932.04,2.21,0,842,5130,5055,5015,4940,4900,5035,4920,180,1490,500,3480,5,1,35902238,1781,45.93,2.22,12,0.02,108.00,2230.00,8000,20240626,-38.00,4895,20241115,1.33,8000,-38.00,20240626,4895,1.33,20241115,8000,-38.00,20240626,4895,1.33,20241115,1.05,N,086890,500,179 억,,793396,N,N,9,N,00,N
20241122,160652,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4980,-70,5,-1.39,198807225,39734,84.02,5050,5090,4975,6560,3540,5050,5003.45,2.24,0,-11550,5223,5136,5073,4986,4923,5105,4955,180,1510,500,3530,5,1,35902238,1788,46.11,2.23,12,0.11,108.00,2230.00,8000,20240626,-37.75,4895,20241115,1.74,8000,-37.75,20240626,4895,1.74,20241115,8000,-37.75,20240626,4895,1.74,20241115,1.04,N,086890,500,179 억,,804938,N,N,9,N,00,N
20241122,150700,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4980,-70,5,-1.39,186206520,37204,78.67,5050,5090,4975,6560,3540,5050,5005.01,2.24,0,-10993,5223,5136,5073,4986,4923,5105,4955,180,1510,500,3530,5,1,35902238,1788,46.11,2.23,12,0.10,108.00,2230.00,8000,20240626,-37.75,4895,20241115,1.74,8000,-37.75,20240626,4895,1.74,20241115,8000,-37.75,20240626,4895,1.74,20241115,1.04,N,086890,500,179 억,,804938,N,N,5,N,00,N
20241122,140701,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4980,-70,5,-1.39,158329845,31610,66.84,5050,5090,4975,6560,3540,5050,5008.85,2.24,0,-11073,5223,5136,5073,4986,4923,5105,4955,180,1510,500,3530,5,1,35902238,1788,46.11,2.23,12,0.09,108.00,2230.00,8000,20240626,-37.75,4895,20241115,1.74,8000,-37.75,20240626,4895,1.74,20241115,8000,-37.75,20240626,4895,1.74,20241115,1.04,N,086890,500,179 억,,804938,N,N,5,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 160728 57 100.00 KOSDAQ 제약 N N N N N 4930 -50 5 -1.00 432223855 87246 218.67 4930 5040 4910 6470 3490 4980 4954.22 2.21 0 1425 5130 5055 5015 4940 4900 5035 4920 180 1490 500 3480 5 1 35902238 1770 45.65 2.21 12 0.24 108.00 2230.00 8000 20240626 -38.38 4895 20241115 0.72 8000 -38.38 20240626 4895 0.72 20241115 8000 -38.38 20240626 4895 0.72 20241115 1.05 N 086890 500 179 억 793396 N N 9 N 00 N
3 20241125 150743 57 100.00 KOSDAQ 제약 N N N N N 4940 -40 5 -0.80 361377625 72855 182.60 4930 5040 4910 6470 3490 4980 4960.23 2.21 0 3422 5130 5055 5015 4940 4900 5035 4920 180 1490 500 3480 5 1 35902238 1774 45.74 2.22 12 0.20 108.00 2230.00 8000 20240626 -38.25 4895 20241115 0.92 8000 -38.25 20240626 4895 0.92 20241115 8000 -38.25 20240626 4895 0.92 20241115 1.05 N 086890 500 179 억 793396 N N 9 N 00 N
4 20241125 140741 57 100.00 KOSDAQ 제약 N N N N N 4950 -30 5 -0.60 268731000 54124 135.66 4930 5040 4910 6470 3490 4980 4965.10 2.21 0 3963 5130 5055 5015 4940 4900 5035 4920 180 1490 500 3480 5 1 35902238 1777 45.83 2.22 12 0.15 108.00 2230.00 8000 20240626 -38.12 4895 20241115 1.12 8000 -38.12 20240626 4895 1.12 20241115 8000 -38.12 20240626 4895 1.12 20241115 1.05 N 086890 500 179 억 793396 N N 9 N 00 N
5 20241125 130734 57 100.00 KOSDAQ 제약 N N N N N 4980 0 3 0.00 209683265 42238 105.86 4930 5040 4910 6470 3490 4980 4964.33 2.21 0 4334 5130 5055 5015 4940 4900 5035 4920 180 1490 500 3480 5 1 35902238 1788 46.11 2.23 12 0.12 108.00 2230.00 8000 20240626 -37.75 4895 20241115 1.74 8000 -37.75 20240626 4895 1.74 20241115 8000 -37.75 20240626 4895 1.74 20241115 1.05 N 086890 500 179 억 793396 N N 9 N 00 N
6 20241125 120744 57 100.00 KOSDAQ 제약 N N N N N 4980 0 3 0.00 188302825 37948 95.11 4930 5040 4910 6470 3490 4980 4962.13 2.21 0 3738 5130 5055 5015 4940 4900 5035 4920 180 1490 500 3480 5 1 35902238 1788 46.11 2.23 12 0.11 108.00 2230.00 8000 20240626 -37.75 4895 20241115 1.74 8000 -37.75 20240626 4895 1.74 20241115 8000 -37.75 20240626 4895 1.74 20241115 1.05 N 086890 500 179 억 793396 N N 9 N 00 N
7 20241125 110738 57 100.00 KOSDAQ 제약 N N N N N 4975 -5 5 -0.10 173136165 34898 87.47 4930 5040 4910 6470 3490 4980 4961.21 2.21 0 4462 5130 5055 5015 4940 4900 5035 4920 180 1490 500 3480 5 1 35902238 1786 46.06 2.23 12 0.10 108.00 2230.00 8000 20240626 -37.81 4895 20241115 1.63 8000 -37.81 20240626 4895 1.63 20241115 8000 -37.81 20240626 4895 1.63 20241115 1.05 N 086890 500 179 억 793396 N N 9 N 00 N
8 20241125 100730 57 100.00 KOSDAQ 제약 N N N N N 4975 -5 5 -0.10 126137525 25420 63.71 4930 5040 4910 6470 3490 4980 4962.14 2.21 0 4290 5130 5055 5015 4940 4900 5035 4920 180 1490 500 3480 5 1 35902238 1786 46.06 2.23 12 0.07 108.00 2230.00 8000 20240626 -37.81 4895 20241115 1.63 8000 -37.81 20240626 4895 1.63 20241115 8000 -37.81 20240626 4895 1.63 20241115 1.05 N 086890 500 179 억 793396 N N 9 N 00 N
9 20241125 090731 57 100.00 KOSDAQ 제약 N N N N N 4960 -20 5 -0.40 36137050 7327 18.36 4930 4960 4910 6470 3490 4980 4932.04 2.21 0 842 5130 5055 5015 4940 4900 5035 4920 180 1490 500 3480 5 1 35902238 1781 45.93 2.22 12 0.02 108.00 2230.00 8000 20240626 -38.00 4895 20241115 1.33 8000 -38.00 20240626 4895 1.33 20241115 8000 -38.00 20240626 4895 1.33 20241115 1.05 N 086890 500 179 억 793396 N N 9 N 00 N
10 20241122 160652 57 100.00 KOSDAQ 제약 N N N N N 4980 -70 5 -1.39 198807225 39734 84.02 5050 5090 4975 6560 3540 5050 5003.45 2.24 0 -11550 5223 5136 5073 4986 4923 5105 4955 180 1510 500 3530 5 1 35902238 1788 46.11 2.23 12 0.11 108.00 2230.00 8000 20240626 -37.75 4895 20241115 1.74 8000 -37.75 20240626 4895 1.74 20241115 8000 -37.75 20240626 4895 1.74 20241115 1.04 N 086890 500 179 억 804938 N N 9 N 00 N
11 20241122 150700 57 100.00 KOSDAQ 제약 N N N N N 4980 -70 5 -1.39 186206520 37204 78.67 5050 5090 4975 6560 3540 5050 5005.01 2.24 0 -10993 5223 5136 5073 4986 4923 5105 4955 180 1510 500 3530 5 1 35902238 1788 46.11 2.23 12 0.10 108.00 2230.00 8000 20240626 -37.75 4895 20241115 1.74 8000 -37.75 20240626 4895 1.74 20241115 8000 -37.75 20240626 4895 1.74 20241115 1.04 N 086890 500 179 억 804938 N N 5 N 00 N
12 20241122 140701 57 100.00 KOSDAQ 제약 N N N N N 4980 -70 5 -1.39 158329845 31610 66.84 5050 5090 4975 6560 3540 5050 5008.85 2.24 0 -11073 5223 5136 5073 4986 4923 5105 4955 180 1510 500 3530 5 1 35902238 1788 46.11 2.23 12 0.09 108.00 2230.00 8000 20240626 -37.75 4895 20241115 1.74 8000 -37.75 20240626 4895 1.74 20241115 8000 -37.75 20240626 4895 1.74 20241115 1.04 N 086890 500 179 억 804938 N N 5 N 00 N