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
106190/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
20241125,160822,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14150,-1020,5,-6.72,2609503960,182760,291.63,14850,15140,13850,19720,10620,15170,14278.31,44.90,0,-34533,16296,15732,15326,14762,14356,15530,14560,53,4550,500,10610,10,1,10633173,1505,18.62,1.41,12,1.72,760.00,10062.00,19280,20240715,-26.61,7880,20240206,79.57,19280,-26.61,20240715,7880,79.57,20240206,19280,-26.61,20240715,7880,79.57,20240206,3.31,N,106190,500,53 억,,4774552,N,N,0,N,00,N
20241125,150840,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14120,-1050,5,-6.92,2544410180,178154,284.28,14850,15140,13850,19720,10620,15170,14282.08,44.90,0,-32616,16296,15732,15326,14762,14356,15530,14560,53,4550,500,10610,10,1,10633173,1501,18.58,1.40,12,1.68,760.00,10062.00,19280,20240715,-26.76,7880,20240206,79.19,19280,-26.76,20240715,7880,79.19,20240206,19280,-26.76,20240715,7880,79.19,20240206,3.31,N,106190,500,53 억,,4774552,N,N,0,N,00,N
20241125,140838,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14260,-910,5,-6.00,1861682390,129737,207.02,14850,15140,13850,19720,10620,15170,14349.66,44.90,0,-30438,16296,15732,15326,14762,14356,15530,14560,53,4550,500,10610,10,1,10633173,1516,18.76,1.42,12,1.22,760.00,10062.00,19280,20240715,-26.04,7880,20240206,80.96,19280,-26.04,20240715,7880,80.96,20240206,19280,-26.04,20240715,7880,80.96,20240206,3.31,N,106190,500,53 억,,4774552,N,N,0,N,00,N
20241125,130832,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14330,-840,5,-5.54,1676845300,116829,186.42,14850,15140,13850,19720,10620,15170,14352.99,44.90,0,-29688,16296,15732,15326,14762,14356,15530,14560,53,4550,500,10610,10,1,10633173,1524,18.86,1.42,12,1.10,760.00,10062.00,19280,20240715,-25.67,7880,20240206,81.85,19280,-25.67,20240715,7880,81.85,20240206,19280,-25.67,20240715,7880,81.85,20240206,3.31,N,106190,500,53 억,,4774552,N,N,0,N,00,N
20241125,120841,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14300,-870,5,-5.74,1553281920,108170,172.61,14850,15140,13850,19720,10620,15170,14359.64,44.90,0,-25455,16296,15732,15326,14762,14356,15530,14560,53,4550,500,10610,10,1,10633173,1521,18.82,1.42,12,1.02,760.00,10062.00,19280,20240715,-25.83,7880,20240206,81.47,19280,-25.83,20240715,7880,81.47,20240206,19280,-25.83,20240715,7880,81.47,20240206,3.31,N,106190,500,53 억,,4774552,N,N,0,N,00,N
20241125,110834,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14300,-870,5,-5.74,1287307780,89504,142.82,14850,15140,13850,19720,10620,15170,14382.68,44.90,0,-20266,16296,15732,15326,14762,14356,15530,14560,53,4550,500,10610,10,1,10633173,1521,18.82,1.42,12,0.84,760.00,10062.00,19280,20240715,-25.83,7880,20240206,81.47,19280,-25.83,20240715,7880,81.47,20240206,19280,-25.83,20240715,7880,81.47,20240206,3.31,N,106190,500,53 억,,4774552,N,N,0,N,00,N
20241125,100825,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14380,-790,5,-5.21,1000290390,69616,111.09,14850,15140,13850,19720,10620,15170,14368.69,44.90,0,-20421,16296,15732,15326,14762,14356,15530,14560,53,4550,500,10610,10,1,10633173,1529,18.92,1.43,12,0.65,760.00,10062.00,19280,20240715,-25.41,7880,20240206,82.49,19280,-25.41,20240715,7880,82.49,20240206,19280,-25.41,20240715,7880,82.49,20240206,3.31,N,106190,500,53 억,,4774552,N,N,0,N,00,N
20241125,090826,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14840,-330,5,-2.18,148469590,9993,15.95,14850,15140,14720,19720,10620,15170,14857.36,44.90,0,-2448,16296,15732,15326,14762,14356,15530,14560,53,4550,500,10610,10,1,10633173,1578,19.53,1.47,12,0.09,760.00,10062.00,19280,20240715,-23.03,7880,20240206,88.32,19280,-23.03,20240715,7880,88.32,20240206,19280,-23.03,20240715,7880,88.32,20240206,3.31,N,106190,500,53 억,,4774552,N,N,0,N,00,N
20241122,160740,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15170,-620,5,-3.93,953504570,62669,539.69,15790,15890,14920,20500,11060,15790,15214.94,45.05,0,-14734,16116,15952,15636,15472,15156,16035,15555,53,4710,500,11050,10,1,10633173,1613,19.96,1.51,12,0.59,760.00,10062.00,19280,20240715,-21.32,7880,20240206,92.51,19280,-21.32,20240715,7880,92.51,20240206,19280,-21.32,20240715,7880,92.51,20240206,3.33,N,106190,500,53 억,,4790705,N,N,0,N,00,N
20241122,150751,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15200,-590,5,-3.74,901229300,59214,509.94,15790,15890,14920,20500,11060,15790,15219.87,45.05,0,-13181,16116,15952,15636,15472,15156,16035,15555,53,4710,500,11050,10,1,10633173,1616,20.00,1.51,12,0.56,760.00,10062.00,19280,20240715,-21.16,7880,20240206,92.89,19280,-21.16,20240715,7880,92.89,20240206,19280,-21.16,20240715,7880,92.89,20240206,3.33,N,106190,500,53 억,,4790705,N,N,0,N,00,N
20241122,140752,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15000,-790,5,-5.00,816111860,53604,461.63,15790,15890,14920,20500,11060,15790,15224.83,45.05,0,-10356,16116,15952,15636,15472,15156,16035,15555,53,4710,500,11050,10,1,10633173,1595,19.74,1.49,12,0.50,760.00,10062.00,19280,20240715,-22.20,7880,20240206,90.36,19280,-22.20,20240715,7880,90.36,20240206,19280,-22.20,20240715,7880,90.36,20240206,3.33,N,106190,500,53 억,,4790705,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 160822 55 60.00 KOSDAQ 제약 N N N Y 60 N 14150 -1020 5 -6.72 2609503960 182760 291.63 14850 15140 13850 19720 10620 15170 14278.31 44.90 0 -34533 16296 15732 15326 14762 14356 15530 14560 53 4550 500 10610 10 1 10633173 1505 18.62 1.41 12 1.72 760.00 10062.00 19280 20240715 -26.61 7880 20240206 79.57 19280 -26.61 20240715 7880 79.57 20240206 19280 -26.61 20240715 7880 79.57 20240206 3.31 N 106190 500 53 억 4774552 N N 0 N 00 N
3 20241125 150840 55 60.00 KOSDAQ 제약 N N N Y 60 N 14120 -1050 5 -6.92 2544410180 178154 284.28 14850 15140 13850 19720 10620 15170 14282.08 44.90 0 -32616 16296 15732 15326 14762 14356 15530 14560 53 4550 500 10610 10 1 10633173 1501 18.58 1.40 12 1.68 760.00 10062.00 19280 20240715 -26.76 7880 20240206 79.19 19280 -26.76 20240715 7880 79.19 20240206 19280 -26.76 20240715 7880 79.19 20240206 3.31 N 106190 500 53 억 4774552 N N 0 N 00 N
4 20241125 140838 55 60.00 KOSDAQ 제약 N N N Y 60 N 14260 -910 5 -6.00 1861682390 129737 207.02 14850 15140 13850 19720 10620 15170 14349.66 44.90 0 -30438 16296 15732 15326 14762 14356 15530 14560 53 4550 500 10610 10 1 10633173 1516 18.76 1.42 12 1.22 760.00 10062.00 19280 20240715 -26.04 7880 20240206 80.96 19280 -26.04 20240715 7880 80.96 20240206 19280 -26.04 20240715 7880 80.96 20240206 3.31 N 106190 500 53 억 4774552 N N 0 N 00 N
5 20241125 130832 55 60.00 KOSDAQ 제약 N N N Y 60 N 14330 -840 5 -5.54 1676845300 116829 186.42 14850 15140 13850 19720 10620 15170 14352.99 44.90 0 -29688 16296 15732 15326 14762 14356 15530 14560 53 4550 500 10610 10 1 10633173 1524 18.86 1.42 12 1.10 760.00 10062.00 19280 20240715 -25.67 7880 20240206 81.85 19280 -25.67 20240715 7880 81.85 20240206 19280 -25.67 20240715 7880 81.85 20240206 3.31 N 106190 500 53 억 4774552 N N 0 N 00 N
6 20241125 120841 55 60.00 KOSDAQ 제약 N N N Y 60 N 14300 -870 5 -5.74 1553281920 108170 172.61 14850 15140 13850 19720 10620 15170 14359.64 44.90 0 -25455 16296 15732 15326 14762 14356 15530 14560 53 4550 500 10610 10 1 10633173 1521 18.82 1.42 12 1.02 760.00 10062.00 19280 20240715 -25.83 7880 20240206 81.47 19280 -25.83 20240715 7880 81.47 20240206 19280 -25.83 20240715 7880 81.47 20240206 3.31 N 106190 500 53 억 4774552 N N 0 N 00 N
7 20241125 110834 55 60.00 KOSDAQ 제약 N N N Y 60 N 14300 -870 5 -5.74 1287307780 89504 142.82 14850 15140 13850 19720 10620 15170 14382.68 44.90 0 -20266 16296 15732 15326 14762 14356 15530 14560 53 4550 500 10610 10 1 10633173 1521 18.82 1.42 12 0.84 760.00 10062.00 19280 20240715 -25.83 7880 20240206 81.47 19280 -25.83 20240715 7880 81.47 20240206 19280 -25.83 20240715 7880 81.47 20240206 3.31 N 106190 500 53 억 4774552 N N 0 N 00 N
8 20241125 100825 55 60.00 KOSDAQ 제약 N N N Y 60 N 14380 -790 5 -5.21 1000290390 69616 111.09 14850 15140 13850 19720 10620 15170 14368.69 44.90 0 -20421 16296 15732 15326 14762 14356 15530 14560 53 4550 500 10610 10 1 10633173 1529 18.92 1.43 12 0.65 760.00 10062.00 19280 20240715 -25.41 7880 20240206 82.49 19280 -25.41 20240715 7880 82.49 20240206 19280 -25.41 20240715 7880 82.49 20240206 3.31 N 106190 500 53 억 4774552 N N 0 N 00 N
9 20241125 090826 55 60.00 KOSDAQ 제약 N N N Y 60 N 14840 -330 5 -2.18 148469590 9993 15.95 14850 15140 14720 19720 10620 15170 14857.36 44.90 0 -2448 16296 15732 15326 14762 14356 15530 14560 53 4550 500 10610 10 1 10633173 1578 19.53 1.47 12 0.09 760.00 10062.00 19280 20240715 -23.03 7880 20240206 88.32 19280 -23.03 20240715 7880 88.32 20240206 19280 -23.03 20240715 7880 88.32 20240206 3.31 N 106190 500 53 억 4774552 N N 0 N 00 N
10 20241122 160740 55 60.00 KOSDAQ 제약 N N N Y 60 N 15170 -620 5 -3.93 953504570 62669 539.69 15790 15890 14920 20500 11060 15790 15214.94 45.05 0 -14734 16116 15952 15636 15472 15156 16035 15555 53 4710 500 11050 10 1 10633173 1613 19.96 1.51 12 0.59 760.00 10062.00 19280 20240715 -21.32 7880 20240206 92.51 19280 -21.32 20240715 7880 92.51 20240206 19280 -21.32 20240715 7880 92.51 20240206 3.33 N 106190 500 53 억 4790705 N N 0 N 00 N
11 20241122 150751 55 60.00 KOSDAQ 제약 N N N Y 60 N 15200 -590 5 -3.74 901229300 59214 509.94 15790 15890 14920 20500 11060 15790 15219.87 45.05 0 -13181 16116 15952 15636 15472 15156 16035 15555 53 4710 500 11050 10 1 10633173 1616 20.00 1.51 12 0.56 760.00 10062.00 19280 20240715 -21.16 7880 20240206 92.89 19280 -21.16 20240715 7880 92.89 20240206 19280 -21.16 20240715 7880 92.89 20240206 3.33 N 106190 500 53 억 4790705 N N 0 N 00 N
12 20241122 140752 55 60.00 KOSDAQ 제약 N N N Y 60 N 15000 -790 5 -5.00 816111860 53604 461.63 15790 15890 14920 20500 11060 15790 15224.83 45.05 0 -10356 16116 15952 15636 15472 15156 16035 15555 53 4710 500 11050 10 1 10633173 1595 19.74 1.49 12 0.50 760.00 10062.00 19280 20240715 -22.20 7880 20240206 90.36 19280 -22.20 20240715 7880 90.36 20240206 19280 -22.20 20240715 7880 90.36 20240206 3.33 N 106190 500 53 억 4790705 N N 0 N 00 N