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
131030/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
20241125,160857,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5600,170,2,3.13,211386650,38127,152.56,5500,5610,5440,7050,3810,5430,5544.20,2.55,0,9899,5576,5502,5456,5382,5336,5480,5360,83,1620,500,3470,10,1,16153162,905,8.41,0.65,12,0.24,666.00,8680.00,10430,20240710,-46.31,4970,20231124,12.68,10430,-46.31,20240710,5040,11.11,20240122,10430,-46.31,20240710,5020,11.55,20231221,7.24,N,131030,500,82 억,,411534,N,N,0,N,00,N
20241125,150916,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5590,160,2,2.95,207982150,37519,150.12,5500,5610,5440,7050,3810,5430,5543.38,2.55,0,9919,5576,5502,5456,5382,5336,5480,5360,83,1620,500,3470,10,1,16153162,903,8.39,0.64,12,0.23,666.00,8680.00,10430,20240710,-46.40,4970,20231124,12.47,10430,-46.40,20240710,5040,10.91,20240122,10430,-46.40,20240710,5020,11.35,20231221,7.24,N,131030,500,82 억,,411534,N,N,0,N,00,N
20241125,140913,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5570,140,2,2.58,189522930,34221,136.93,5500,5610,5440,7050,3810,5430,5538.21,2.55,0,10405,5576,5502,5456,5382,5336,5480,5360,83,1620,500,3470,10,1,16153162,900,8.36,0.64,12,0.21,666.00,8680.00,10430,20240710,-46.60,4970,20231124,12.07,10430,-46.60,20240710,5040,10.52,20240122,10430,-46.60,20240710,5020,10.96,20231221,7.24,N,131030,500,82 억,,411534,N,N,0,N,00,N
20241125,130908,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5590,160,2,2.95,173732000,31395,125.62,5500,5610,5440,7050,3810,5430,5533.75,2.55,0,10200,5576,5502,5456,5382,5336,5480,5360,83,1620,500,3470,10,1,16153162,903,8.39,0.64,12,0.19,666.00,8680.00,10430,20240710,-46.40,4970,20231124,12.47,10430,-46.40,20240710,5040,10.91,20240122,10430,-46.40,20240710,5020,11.35,20231221,7.24,N,131030,500,82 억,,411534,N,N,0,N,00,N
20241125,120917,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5540,110,2,2.03,156101680,28234,112.97,5500,5600,5440,7050,3810,5430,5528.85,2.55,0,7816,5576,5502,5456,5382,5336,5480,5360,83,1620,500,3470,10,1,16153162,895,8.32,0.64,12,0.17,666.00,8680.00,10430,20240710,-46.88,4970,20231124,11.47,10430,-46.88,20240710,5040,9.92,20240122,10430,-46.88,20240710,5020,10.36,20231221,7.24,N,131030,500,82 억,,411534,N,N,0,N,00,N
20241125,110911,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5560,130,2,2.39,145686800,26359,105.47,5500,5600,5440,7050,3810,5430,5527.02,2.55,0,6665,5576,5502,5456,5382,5336,5480,5360,83,1620,500,3470,10,1,16153162,898,8.35,0.64,12,0.16,666.00,8680.00,10430,20240710,-46.69,4970,20231124,11.87,10430,-46.69,20240710,5040,10.32,20240122,10430,-46.69,20240710,5020,10.76,20231221,7.24,N,131030,500,82 억,,411534,N,N,0,N,00,N
20241125,100900,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5590,160,2,2.95,132649930,24025,96.13,5500,5590,5440,7050,3810,5430,5521.33,2.55,0,6082,5576,5502,5456,5382,5336,5480,5360,83,1620,500,3470,10,1,16153162,903,8.39,0.64,12,0.15,666.00,8680.00,10430,20240710,-46.40,4970,20231124,12.47,10430,-46.40,20240710,5040,10.91,20240122,10430,-46.40,20240710,5020,11.35,20231221,7.24,N,131030,500,82 억,,411534,N,N,0,N,00,N
20241125,090901,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5530,100,2,1.84,12952910,2359,9.44,5500,5530,5440,7050,3810,5430,5490.85,2.55,0,912,5576,5502,5456,5382,5336,5480,5360,83,1620,500,3470,10,1,16153162,893,8.30,0.64,12,0.01,666.00,8680.00,10430,20240710,-46.98,4970,20231124,11.27,10430,-46.98,20240710,5040,9.72,20240122,10430,-46.98,20240710,5020,10.16,20231221,7.24,N,131030,500,82 억,,411534,N,N,0,N,00,N
20241122,160812,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5430,0,3,0.00,136317620,24990,32.08,5480,5530,5410,7050,3810,5430,5454.89,2.56,0,-1910,5650,5540,5460,5350,5270,5500,5310,83,1620,500,3470,10,1,16153162,877,8.15,0.63,12,0.15,666.00,8680.00,10430,20240710,-47.94,4970,20231124,9.26,10430,-47.94,20240710,5040,7.74,20240122,10430,-47.94,20240710,4970,9.26,20231124,7.26,N,131030,500,82 억,,413437,N,N,0,N,00,N
20241122,150824,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5470,40,2,0.74,124660630,22844,29.32,5480,5530,5410,7050,3810,5430,5457.04,2.56,0,-1329,5650,5540,5460,5350,5270,5500,5310,83,1620,500,3470,10,1,16153162,884,8.21,0.63,12,0.14,666.00,8680.00,10430,20240710,-47.56,4970,20231124,10.06,10430,-47.56,20240710,5040,8.53,20240122,10430,-47.56,20240710,4970,10.06,20231124,7.26,N,131030,500,82 억,,413437,N,N,0,N,00,N
20241122,140825,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5430,0,3,0.00,79176720,14469,18.57,5480,5530,5410,7050,3810,5430,5472.16,2.56,0,-3309,5650,5540,5460,5350,5270,5500,5310,83,1620,500,3470,10,1,16153162,877,8.15,0.63,12,0.09,666.00,8680.00,10430,20240710,-47.94,4970,20231124,9.26,10430,-47.94,20240710,5040,7.74,20240122,10430,-47.94,20240710,4970,9.26,20231124,7.26,N,131030,500,82 억,,413437,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 160857 55 60.00 KOSDAQ 제약 N N N Y 60 N 5600 170 2 3.13 211386650 38127 152.56 5500 5610 5440 7050 3810 5430 5544.20 2.55 0 9899 5576 5502 5456 5382 5336 5480 5360 83 1620 500 3470 10 1 16153162 905 8.41 0.65 12 0.24 666.00 8680.00 10430 20240710 -46.31 4970 20231124 12.68 10430 -46.31 20240710 5040 11.11 20240122 10430 -46.31 20240710 5020 11.55 20231221 7.24 N 131030 500 82 억 411534 N N 0 N 00 N
3 20241125 150916 55 60.00 KOSDAQ 제약 N N N Y 60 N 5590 160 2 2.95 207982150 37519 150.12 5500 5610 5440 7050 3810 5430 5543.38 2.55 0 9919 5576 5502 5456 5382 5336 5480 5360 83 1620 500 3470 10 1 16153162 903 8.39 0.64 12 0.23 666.00 8680.00 10430 20240710 -46.40 4970 20231124 12.47 10430 -46.40 20240710 5040 10.91 20240122 10430 -46.40 20240710 5020 11.35 20231221 7.24 N 131030 500 82 억 411534 N N 0 N 00 N
4 20241125 140913 55 60.00 KOSDAQ 제약 N N N Y 60 N 5570 140 2 2.58 189522930 34221 136.93 5500 5610 5440 7050 3810 5430 5538.21 2.55 0 10405 5576 5502 5456 5382 5336 5480 5360 83 1620 500 3470 10 1 16153162 900 8.36 0.64 12 0.21 666.00 8680.00 10430 20240710 -46.60 4970 20231124 12.07 10430 -46.60 20240710 5040 10.52 20240122 10430 -46.60 20240710 5020 10.96 20231221 7.24 N 131030 500 82 억 411534 N N 0 N 00 N
5 20241125 130908 55 60.00 KOSDAQ 제약 N N N Y 60 N 5590 160 2 2.95 173732000 31395 125.62 5500 5610 5440 7050 3810 5430 5533.75 2.55 0 10200 5576 5502 5456 5382 5336 5480 5360 83 1620 500 3470 10 1 16153162 903 8.39 0.64 12 0.19 666.00 8680.00 10430 20240710 -46.40 4970 20231124 12.47 10430 -46.40 20240710 5040 10.91 20240122 10430 -46.40 20240710 5020 11.35 20231221 7.24 N 131030 500 82 억 411534 N N 0 N 00 N
6 20241125 120917 55 60.00 KOSDAQ 제약 N N N Y 60 N 5540 110 2 2.03 156101680 28234 112.97 5500 5600 5440 7050 3810 5430 5528.85 2.55 0 7816 5576 5502 5456 5382 5336 5480 5360 83 1620 500 3470 10 1 16153162 895 8.32 0.64 12 0.17 666.00 8680.00 10430 20240710 -46.88 4970 20231124 11.47 10430 -46.88 20240710 5040 9.92 20240122 10430 -46.88 20240710 5020 10.36 20231221 7.24 N 131030 500 82 억 411534 N N 0 N 00 N
7 20241125 110911 55 60.00 KOSDAQ 제약 N N N Y 60 N 5560 130 2 2.39 145686800 26359 105.47 5500 5600 5440 7050 3810 5430 5527.02 2.55 0 6665 5576 5502 5456 5382 5336 5480 5360 83 1620 500 3470 10 1 16153162 898 8.35 0.64 12 0.16 666.00 8680.00 10430 20240710 -46.69 4970 20231124 11.87 10430 -46.69 20240710 5040 10.32 20240122 10430 -46.69 20240710 5020 10.76 20231221 7.24 N 131030 500 82 억 411534 N N 0 N 00 N
8 20241125 100900 55 60.00 KOSDAQ 제약 N N N Y 60 N 5590 160 2 2.95 132649930 24025 96.13 5500 5590 5440 7050 3810 5430 5521.33 2.55 0 6082 5576 5502 5456 5382 5336 5480 5360 83 1620 500 3470 10 1 16153162 903 8.39 0.64 12 0.15 666.00 8680.00 10430 20240710 -46.40 4970 20231124 12.47 10430 -46.40 20240710 5040 10.91 20240122 10430 -46.40 20240710 5020 11.35 20231221 7.24 N 131030 500 82 억 411534 N N 0 N 00 N
9 20241125 090901 55 60.00 KOSDAQ 제약 N N N Y 60 N 5530 100 2 1.84 12952910 2359 9.44 5500 5530 5440 7050 3810 5430 5490.85 2.55 0 912 5576 5502 5456 5382 5336 5480 5360 83 1620 500 3470 10 1 16153162 893 8.30 0.64 12 0.01 666.00 8680.00 10430 20240710 -46.98 4970 20231124 11.27 10430 -46.98 20240710 5040 9.72 20240122 10430 -46.98 20240710 5020 10.16 20231221 7.24 N 131030 500 82 억 411534 N N 0 N 00 N
10 20241122 160812 55 60.00 KOSDAQ 제약 N N N Y 60 N 5430 0 3 0.00 136317620 24990 32.08 5480 5530 5410 7050 3810 5430 5454.89 2.56 0 -1910 5650 5540 5460 5350 5270 5500 5310 83 1620 500 3470 10 1 16153162 877 8.15 0.63 12 0.15 666.00 8680.00 10430 20240710 -47.94 4970 20231124 9.26 10430 -47.94 20240710 5040 7.74 20240122 10430 -47.94 20240710 4970 9.26 20231124 7.26 N 131030 500 82 억 413437 N N 0 N 00 N
11 20241122 150824 55 60.00 KOSDAQ 제약 N N N Y 60 N 5470 40 2 0.74 124660630 22844 29.32 5480 5530 5410 7050 3810 5430 5457.04 2.56 0 -1329 5650 5540 5460 5350 5270 5500 5310 83 1620 500 3470 10 1 16153162 884 8.21 0.63 12 0.14 666.00 8680.00 10430 20240710 -47.56 4970 20231124 10.06 10430 -47.56 20240710 5040 8.53 20240122 10430 -47.56 20240710 4970 10.06 20231124 7.26 N 131030 500 82 억 413437 N N 0 N 00 N
12 20241122 140825 55 60.00 KOSDAQ 제약 N N N Y 60 N 5430 0 3 0.00 79176720 14469 18.57 5480 5530 5410 7050 3810 5430 5472.16 2.56 0 -3309 5650 5540 5460 5350 5270 5500 5310 83 1620 500 3470 10 1 16153162 877 8.15 0.63 12 0.09 666.00 8680.00 10430 20240710 -47.94 4970 20231124 9.26 10430 -47.94 20240710 5040 7.74 20240122 10430 -47.94 20240710 4970 9.26 20231124 7.26 N 131030 500 82 억 413437 N N 0 N 00 N