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
153710/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
20241125,160923,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4775,0,3,0.00,27206355,5731,59.38,4770,4790,4700,6200,3345,4775,4747.23,0.18,0,17,4961,4867,4746,4652,4531,4915,4700,73,1425,500,3430,5,1,14669958,700,-28.77,2.79,12,0.04,-166.00,1714.00,7870,20231120,-39.33,4450,20241113,7.30,7640,-37.50,20240527,4450,7.30,20241113,7810,-38.86,20231128,4450,7.30,20241113,0.25,N,153710,500,73 억,,25895,N,N,0,N,00,N
20241125,150942,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4760,-15,5,-0.31,17981925,3784,39.21,4770,4790,4700,6200,3345,4775,4752.09,0.18,0,72,4961,4867,4746,4652,4531,4915,4700,73,1425,500,3430,5,1,14669958,698,-28.67,2.78,12,0.03,-166.00,1714.00,7870,20231120,-39.52,4450,20241113,6.97,7640,-37.70,20240527,4450,6.97,20241113,7810,-39.05,20231128,4450,6.97,20241113,0.25,N,153710,500,73 억,,25895,N,N,0,N,00,N
20241125,140939,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4765,-10,5,-0.21,17601350,3704,38.38,4770,4790,4700,6200,3345,4775,4751.98,0.18,0,72,4961,4867,4746,4652,4531,4915,4700,73,1425,500,3430,5,1,14669958,699,-28.70,2.78,12,0.03,-166.00,1714.00,7870,20231120,-39.45,4450,20241113,7.08,7640,-37.63,20240527,4450,7.08,20241113,7810,-38.99,20231128,4450,7.08,20241113,0.25,N,153710,500,73 억,,25895,N,N,0,N,00,N
20241125,130933,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4775,0,3,0.00,14715935,3092,32.04,4770,4790,4700,6200,3345,4775,4759.36,0.18,0,45,4961,4867,4746,4652,4531,4915,4700,73,1425,500,3430,5,1,14669958,700,-28.77,2.79,12,0.02,-166.00,1714.00,7870,20231120,-39.33,4450,20241113,7.30,7640,-37.50,20240527,4450,7.30,20241113,7810,-38.86,20231128,4450,7.30,20241113,0.25,N,153710,500,73 억,,25895,N,N,0,N,00,N
20241125,120943,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4775,0,3,0.00,11180685,2344,24.29,4770,4790,4725,6200,3345,4775,4769.92,0.18,0,45,4961,4867,4746,4652,4531,4915,4700,73,1425,500,3430,5,1,14669958,700,-28.77,2.79,12,0.02,-166.00,1714.00,7870,20231120,-39.33,4450,20241113,7.30,7640,-37.50,20240527,4450,7.30,20241113,7810,-38.86,20231128,4450,7.30,20241113,0.25,N,153710,500,73 억,,25895,N,N,0,N,00,N
20241125,110936,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4785,10,2,0.21,8211180,1721,17.83,4770,4790,4725,6200,3345,4775,4771.17,0.18,0,-44,4961,4867,4746,4652,4531,4915,4700,73,1425,500,3430,5,1,14669958,702,-28.83,2.79,12,0.01,-166.00,1714.00,7870,20231120,-39.20,4450,20241113,7.53,7640,-37.37,20240527,4450,7.53,20241113,7810,-38.73,20231128,4450,7.53,20241113,0.25,N,153710,500,73 억,,25895,N,N,0,N,00,N
20241125,100926,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4770,-5,5,-0.10,925485,194,2.01,4770,4775,4765,6200,3345,4775,4770.54,0.18,0,-28,4961,4867,4746,4652,4531,4915,4700,73,1425,500,3430,5,1,14669958,700,-28.73,2.78,12,0.00,-166.00,1714.00,7870,20231120,-39.39,4450,20241113,7.19,7640,-37.57,20240527,4450,7.19,20241113,7810,-38.92,20231128,4450,7.19,20241113,0.25,N,153710,500,73 억,,25895,N,N,0,N,00,N
20241125,090927,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4770,-5,5,-0.10,81090,17,0.18,4770,4770,4770,6200,3345,4775,4770.00,0.18,0,-17,4961,4867,4746,4652,4531,4915,4700,73,1425,500,3430,5,1,14669958,700,-28.73,2.78,12,0.00,-166.00,1714.00,7870,20231120,-39.39,4450,20241113,7.19,7640,-37.57,20240527,4450,7.19,20241113,7810,-38.92,20231128,4450,7.19,20241113,0.25,N,153710,500,73 억,,25895,N,N,0,N,00,N
20241122,160835,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4775,50,2,1.06,45600515,9651,150.61,4660,4840,4625,6140,3310,4725,4724.95,0.18,0,-2,4841,4782,4716,4657,4591,4750,4625,73,1415,500,3400,5,1,14669958,700,-28.77,2.79,12,0.07,-166.00,1714.00,7870,20231120,-39.33,4450,20241113,7.30,7640,-37.50,20240527,4450,7.30,20241113,7810,-38.86,20231128,4450,7.30,20241113,0.25,N,153710,500,73 억,,25897,N,N,0,N,00,N
20241122,150848,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4675,-50,5,-1.06,37171250,7867,122.77,4660,4840,4625,6140,3310,4725,4724.96,0.18,0,22,4841,4782,4716,4657,4591,4750,4625,73,1415,500,3400,5,1,14669958,686,-28.16,2.73,12,0.05,-166.00,1714.00,7870,20231120,-40.60,4450,20241113,5.06,7640,-38.81,20240527,4450,5.06,20241113,7810,-40.14,20231128,4450,5.06,20241113,0.25,N,153710,500,73 억,,25897,N,N,0,N,00,N
20241122,140849,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4685,-40,5,-0.85,34735190,7343,114.59,4660,4840,4625,6140,3310,4725,4730.38,0.18,0,16,4841,4782,4716,4657,4591,4750,4625,73,1415,500,3400,5,1,14669958,687,-28.22,2.73,12,0.05,-166.00,1714.00,7870,20231120,-40.47,4450,20241113,5.28,7640,-38.68,20240527,4450,5.28,20241113,7810,-40.01,20231128,4450,5.28,20241113,0.25,N,153710,500,73 억,,25897,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 160923 57 100.00 KOSDAQ 제약 N N N N N 4775 0 3 0.00 27206355 5731 59.38 4770 4790 4700 6200 3345 4775 4747.23 0.18 0 17 4961 4867 4746 4652 4531 4915 4700 73 1425 500 3430 5 1 14669958 700 -28.77 2.79 12 0.04 -166.00 1714.00 7870 20231120 -39.33 4450 20241113 7.30 7640 -37.50 20240527 4450 7.30 20241113 7810 -38.86 20231128 4450 7.30 20241113 0.25 N 153710 500 73 억 25895 N N 0 N 00 N
3 20241125 150942 57 100.00 KOSDAQ 제약 N N N N N 4760 -15 5 -0.31 17981925 3784 39.21 4770 4790 4700 6200 3345 4775 4752.09 0.18 0 72 4961 4867 4746 4652 4531 4915 4700 73 1425 500 3430 5 1 14669958 698 -28.67 2.78 12 0.03 -166.00 1714.00 7870 20231120 -39.52 4450 20241113 6.97 7640 -37.70 20240527 4450 6.97 20241113 7810 -39.05 20231128 4450 6.97 20241113 0.25 N 153710 500 73 억 25895 N N 0 N 00 N
4 20241125 140939 57 100.00 KOSDAQ 제약 N N N N N 4765 -10 5 -0.21 17601350 3704 38.38 4770 4790 4700 6200 3345 4775 4751.98 0.18 0 72 4961 4867 4746 4652 4531 4915 4700 73 1425 500 3430 5 1 14669958 699 -28.70 2.78 12 0.03 -166.00 1714.00 7870 20231120 -39.45 4450 20241113 7.08 7640 -37.63 20240527 4450 7.08 20241113 7810 -38.99 20231128 4450 7.08 20241113 0.25 N 153710 500 73 억 25895 N N 0 N 00 N
5 20241125 130933 57 100.00 KOSDAQ 제약 N N N N N 4775 0 3 0.00 14715935 3092 32.04 4770 4790 4700 6200 3345 4775 4759.36 0.18 0 45 4961 4867 4746 4652 4531 4915 4700 73 1425 500 3430 5 1 14669958 700 -28.77 2.79 12 0.02 -166.00 1714.00 7870 20231120 -39.33 4450 20241113 7.30 7640 -37.50 20240527 4450 7.30 20241113 7810 -38.86 20231128 4450 7.30 20241113 0.25 N 153710 500 73 억 25895 N N 0 N 00 N
6 20241125 120943 57 100.00 KOSDAQ 제약 N N N N N 4775 0 3 0.00 11180685 2344 24.29 4770 4790 4725 6200 3345 4775 4769.92 0.18 0 45 4961 4867 4746 4652 4531 4915 4700 73 1425 500 3430 5 1 14669958 700 -28.77 2.79 12 0.02 -166.00 1714.00 7870 20231120 -39.33 4450 20241113 7.30 7640 -37.50 20240527 4450 7.30 20241113 7810 -38.86 20231128 4450 7.30 20241113 0.25 N 153710 500 73 억 25895 N N 0 N 00 N
7 20241125 110936 57 100.00 KOSDAQ 제약 N N N N N 4785 10 2 0.21 8211180 1721 17.83 4770 4790 4725 6200 3345 4775 4771.17 0.18 0 -44 4961 4867 4746 4652 4531 4915 4700 73 1425 500 3430 5 1 14669958 702 -28.83 2.79 12 0.01 -166.00 1714.00 7870 20231120 -39.20 4450 20241113 7.53 7640 -37.37 20240527 4450 7.53 20241113 7810 -38.73 20231128 4450 7.53 20241113 0.25 N 153710 500 73 억 25895 N N 0 N 00 N
8 20241125 100926 57 100.00 KOSDAQ 제약 N N N N N 4770 -5 5 -0.10 925485 194 2.01 4770 4775 4765 6200 3345 4775 4770.54 0.18 0 -28 4961 4867 4746 4652 4531 4915 4700 73 1425 500 3430 5 1 14669958 700 -28.73 2.78 12 0.00 -166.00 1714.00 7870 20231120 -39.39 4450 20241113 7.19 7640 -37.57 20240527 4450 7.19 20241113 7810 -38.92 20231128 4450 7.19 20241113 0.25 N 153710 500 73 억 25895 N N 0 N 00 N
9 20241125 090927 57 100.00 KOSDAQ 제약 N N N N N 4770 -5 5 -0.10 81090 17 0.18 4770 4770 4770 6200 3345 4775 4770.00 0.18 0 -17 4961 4867 4746 4652 4531 4915 4700 73 1425 500 3430 5 1 14669958 700 -28.73 2.78 12 0.00 -166.00 1714.00 7870 20231120 -39.39 4450 20241113 7.19 7640 -37.57 20240527 4450 7.19 20241113 7810 -38.92 20231128 4450 7.19 20241113 0.25 N 153710 500 73 억 25895 N N 0 N 00 N
10 20241122 160835 57 100.00 KOSDAQ 제약 N N N N N 4775 50 2 1.06 45600515 9651 150.61 4660 4840 4625 6140 3310 4725 4724.95 0.18 0 -2 4841 4782 4716 4657 4591 4750 4625 73 1415 500 3400 5 1 14669958 700 -28.77 2.79 12 0.07 -166.00 1714.00 7870 20231120 -39.33 4450 20241113 7.30 7640 -37.50 20240527 4450 7.30 20241113 7810 -38.86 20231128 4450 7.30 20241113 0.25 N 153710 500 73 억 25897 N N 0 N 00 N
11 20241122 150848 57 100.00 KOSDAQ 제약 N N N N N 4675 -50 5 -1.06 37171250 7867 122.77 4660 4840 4625 6140 3310 4725 4724.96 0.18 0 22 4841 4782 4716 4657 4591 4750 4625 73 1415 500 3400 5 1 14669958 686 -28.16 2.73 12 0.05 -166.00 1714.00 7870 20231120 -40.60 4450 20241113 5.06 7640 -38.81 20240527 4450 5.06 20241113 7810 -40.14 20231128 4450 5.06 20241113 0.25 N 153710 500 73 억 25897 N N 0 N 00 N
12 20241122 140849 57 100.00 KOSDAQ 제약 N N N N N 4685 -40 5 -0.85 34735190 7343 114.59 4660 4840 4625 6140 3310 4725 4730.38 0.18 0 16 4841 4782 4716 4657 4591 4750 4625 73 1415 500 3400 5 1 14669958 687 -28.22 2.73 12 0.05 -166.00 1714.00 7870 20231120 -40.47 4450 20241113 5.28 7640 -38.68 20240527 4450 5.28 20241113 7810 -40.01 20231128 4450 5.28 20241113 0.25 N 153710 500 73 억 25897 N N 0 N 00 N