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
191420/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
20241125,160949,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15130,120,2,0.80,109687750,7313,165.56,14800,15450,14800,19510,10510,15010,14992.94,0.59,0,1271,16383,15696,15263,14576,14143,15570,14450,41,4500,500,10500,10,1,8108834,1227,-52.90,2.53,12,0.09,-286.00,5976.00,26100,20240522,-42.03,10500,20231127,44.10,26100,-42.03,20240522,10710,41.27,20240215,26100,-42.03,20240522,10500,44.10,20231127,0.88,N,191420,500,40 억,,47685,N,N,0,N,00,N
20241125,151009,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14900,-110,5,-0.73,94451660,6302,142.68,14800,15450,14800,19510,10510,15010,14987.57,0.59,0,1320,16383,15696,15263,14576,14143,15570,14450,41,4500,500,10500,10,1,8108834,1208,-52.10,2.49,12,0.08,-286.00,5976.00,26100,20240522,-42.91,10500,20231127,41.90,26100,-42.91,20240522,10710,39.12,20240215,26100,-42.91,20240522,10500,41.90,20231127,0.88,N,191420,500,40 억,,47685,N,N,0,N,00,N
20241125,141006,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15010,0,3,0.00,86739800,5786,130.99,14800,15450,14800,19510,10510,15010,14991.32,0.59,0,1401,16383,15696,15263,14576,14143,15570,14450,41,4500,500,10500,10,1,8108834,1217,-52.48,2.51,12,0.07,-286.00,5976.00,26100,20240522,-42.49,10500,20231127,42.95,26100,-42.49,20240522,10710,40.15,20240215,26100,-42.49,20240522,10500,42.95,20231127,0.88,N,191420,500,40 억,,47685,N,N,0,N,00,N
20241125,130959,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14880,-130,5,-0.87,81364420,5426,122.84,14800,15450,14800,19510,10510,15010,14995.29,0.59,0,1390,16383,15696,15263,14576,14143,15570,14450,41,4500,500,10500,10,1,8108834,1207,-52.03,2.49,12,0.07,-286.00,5976.00,26100,20240522,-42.99,10500,20231127,41.71,26100,-42.99,20240522,10710,38.94,20240215,26100,-42.99,20240522,10500,41.71,20231127,0.88,N,191420,500,40 억,,47685,N,N,0,N,00,N
20241125,121010,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14860,-150,5,-1.00,79393150,5294,119.86,14800,15450,14800,19510,10510,15010,14996.82,0.59,0,1424,16383,15696,15263,14576,14143,15570,14450,41,4500,500,10500,10,1,8108834,1205,-51.96,2.49,12,0.07,-286.00,5976.00,26100,20240522,-43.07,10500,20231127,41.52,26100,-43.07,20240522,10710,38.75,20240215,26100,-43.07,20240522,10500,41.52,20231127,0.88,N,191420,500,40 억,,47685,N,N,0,N,00,N
20241125,111003,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14960,-50,5,-0.33,59514390,3970,89.88,14800,15450,14800,19510,10510,15010,14991.03,0.59,0,306,16383,15696,15263,14576,14143,15570,14450,41,4500,500,10500,10,1,8108834,1213,-52.31,2.50,12,0.05,-286.00,5976.00,26100,20240522,-42.68,10500,20231127,42.48,26100,-42.68,20240522,10710,39.68,20240215,26100,-42.68,20240522,10500,42.48,20231127,0.88,N,191420,500,40 억,,47685,N,N,0,N,00,N
20241125,100952,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14970,-40,5,-0.27,29141960,1940,43.92,14800,15450,14800,19510,10510,15010,15021.63,0.59,0,48,16383,15696,15263,14576,14143,15570,14450,41,4500,500,10500,10,1,8108834,1214,-52.34,2.51,12,0.02,-286.00,5976.00,26100,20240522,-42.64,10500,20231127,42.57,26100,-42.64,20240522,10710,39.78,20240215,26100,-42.64,20240522,10500,42.57,20231127,0.88,N,191420,500,40 억,,47685,N,N,0,N,00,N
20241125,090953,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15220,210,2,1.40,20294010,1348,30.52,14800,15450,14800,19510,10510,15010,15054.90,0.59,0,136,16383,15696,15263,14576,14143,15570,14450,41,4500,500,10500,10,1,8108834,1234,-53.22,2.55,12,0.02,-286.00,5976.00,26100,20240522,-41.69,10500,20231127,44.95,26100,-41.69,20240522,10710,42.11,20240215,26100,-41.69,20240522,10500,44.95,20231127,0.88,N,191420,500,40 억,,47685,N,N,0,N,00,N
20241122,160859,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15010,-40,5,-0.27,65359400,4348,48.44,15010,15950,14830,19560,10540,15050,15032.06,0.59,0,82,16030,15540,15060,14570,14090,15785,14815,41,4510,500,10530,10,1,8108834,1217,-52.48,2.51,12,0.05,-286.00,5976.00,26100,20240522,-42.49,10500,20231127,42.95,26100,-42.49,20240522,10710,40.15,20240215,26100,-42.49,20240522,10500,42.95,20231127,0.88,N,191420,500,40 억,,47893,N,N,0,N,00,N
20241122,150912,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15040,-10,5,-0.07,63588030,4230,47.13,15010,15950,14830,19560,10540,15050,15032.63,0.59,0,178,16030,15540,15060,14570,14090,15785,14815,41,4510,500,10530,10,1,8108834,1220,-52.59,2.52,12,0.05,-286.00,5976.00,26100,20240522,-42.38,10500,20231127,43.24,26100,-42.38,20240522,10710,40.43,20240215,26100,-42.38,20240522,10500,43.24,20231127,0.88,N,191420,500,40 억,,47893,N,N,0,N,00,N
20241122,140914,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14870,-180,5,-1.20,56036550,3724,41.49,15010,15950,14830,19560,10540,15050,15047.41,0.59,0,345,16030,15540,15060,14570,14090,15785,14815,41,4510,500,10530,10,1,8108834,1206,-51.99,2.49,12,0.05,-286.00,5976.00,26100,20240522,-43.03,10500,20231127,41.62,26100,-43.03,20240522,10710,38.84,20240215,26100,-43.03,20240522,10500,41.62,20231127,0.88,N,191420,500,40 억,,47893,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 160949 57 100.00 KOSDAQ 제약 N N N N N 15130 120 2 0.80 109687750 7313 165.56 14800 15450 14800 19510 10510 15010 14992.94 0.59 0 1271 16383 15696 15263 14576 14143 15570 14450 41 4500 500 10500 10 1 8108834 1227 -52.90 2.53 12 0.09 -286.00 5976.00 26100 20240522 -42.03 10500 20231127 44.10 26100 -42.03 20240522 10710 41.27 20240215 26100 -42.03 20240522 10500 44.10 20231127 0.88 N 191420 500 40 억 47685 N N 0 N 00 N
3 20241125 151009 57 100.00 KOSDAQ 제약 N N N N N 14900 -110 5 -0.73 94451660 6302 142.68 14800 15450 14800 19510 10510 15010 14987.57 0.59 0 1320 16383 15696 15263 14576 14143 15570 14450 41 4500 500 10500 10 1 8108834 1208 -52.10 2.49 12 0.08 -286.00 5976.00 26100 20240522 -42.91 10500 20231127 41.90 26100 -42.91 20240522 10710 39.12 20240215 26100 -42.91 20240522 10500 41.90 20231127 0.88 N 191420 500 40 억 47685 N N 0 N 00 N
4 20241125 141006 57 100.00 KOSDAQ 제약 N N N N N 15010 0 3 0.00 86739800 5786 130.99 14800 15450 14800 19510 10510 15010 14991.32 0.59 0 1401 16383 15696 15263 14576 14143 15570 14450 41 4500 500 10500 10 1 8108834 1217 -52.48 2.51 12 0.07 -286.00 5976.00 26100 20240522 -42.49 10500 20231127 42.95 26100 -42.49 20240522 10710 40.15 20240215 26100 -42.49 20240522 10500 42.95 20231127 0.88 N 191420 500 40 억 47685 N N 0 N 00 N
5 20241125 130959 57 100.00 KOSDAQ 제약 N N N N N 14880 -130 5 -0.87 81364420 5426 122.84 14800 15450 14800 19510 10510 15010 14995.29 0.59 0 1390 16383 15696 15263 14576 14143 15570 14450 41 4500 500 10500 10 1 8108834 1207 -52.03 2.49 12 0.07 -286.00 5976.00 26100 20240522 -42.99 10500 20231127 41.71 26100 -42.99 20240522 10710 38.94 20240215 26100 -42.99 20240522 10500 41.71 20231127 0.88 N 191420 500 40 억 47685 N N 0 N 00 N
6 20241125 121010 57 100.00 KOSDAQ 제약 N N N N N 14860 -150 5 -1.00 79393150 5294 119.86 14800 15450 14800 19510 10510 15010 14996.82 0.59 0 1424 16383 15696 15263 14576 14143 15570 14450 41 4500 500 10500 10 1 8108834 1205 -51.96 2.49 12 0.07 -286.00 5976.00 26100 20240522 -43.07 10500 20231127 41.52 26100 -43.07 20240522 10710 38.75 20240215 26100 -43.07 20240522 10500 41.52 20231127 0.88 N 191420 500 40 억 47685 N N 0 N 00 N
7 20241125 111003 57 100.00 KOSDAQ 제약 N N N N N 14960 -50 5 -0.33 59514390 3970 89.88 14800 15450 14800 19510 10510 15010 14991.03 0.59 0 306 16383 15696 15263 14576 14143 15570 14450 41 4500 500 10500 10 1 8108834 1213 -52.31 2.50 12 0.05 -286.00 5976.00 26100 20240522 -42.68 10500 20231127 42.48 26100 -42.68 20240522 10710 39.68 20240215 26100 -42.68 20240522 10500 42.48 20231127 0.88 N 191420 500 40 억 47685 N N 0 N 00 N
8 20241125 100952 57 100.00 KOSDAQ 제약 N N N N N 14970 -40 5 -0.27 29141960 1940 43.92 14800 15450 14800 19510 10510 15010 15021.63 0.59 0 48 16383 15696 15263 14576 14143 15570 14450 41 4500 500 10500 10 1 8108834 1214 -52.34 2.51 12 0.02 -286.00 5976.00 26100 20240522 -42.64 10500 20231127 42.57 26100 -42.64 20240522 10710 39.78 20240215 26100 -42.64 20240522 10500 42.57 20231127 0.88 N 191420 500 40 억 47685 N N 0 N 00 N
9 20241125 090953 57 100.00 KOSDAQ 제약 N N N N N 15220 210 2 1.40 20294010 1348 30.52 14800 15450 14800 19510 10510 15010 15054.90 0.59 0 136 16383 15696 15263 14576 14143 15570 14450 41 4500 500 10500 10 1 8108834 1234 -53.22 2.55 12 0.02 -286.00 5976.00 26100 20240522 -41.69 10500 20231127 44.95 26100 -41.69 20240522 10710 42.11 20240215 26100 -41.69 20240522 10500 44.95 20231127 0.88 N 191420 500 40 억 47685 N N 0 N 00 N
10 20241122 160859 57 100.00 KOSDAQ 제약 N N N N N 15010 -40 5 -0.27 65359400 4348 48.44 15010 15950 14830 19560 10540 15050 15032.06 0.59 0 82 16030 15540 15060 14570 14090 15785 14815 41 4510 500 10530 10 1 8108834 1217 -52.48 2.51 12 0.05 -286.00 5976.00 26100 20240522 -42.49 10500 20231127 42.95 26100 -42.49 20240522 10710 40.15 20240215 26100 -42.49 20240522 10500 42.95 20231127 0.88 N 191420 500 40 억 47893 N N 0 N 00 N
11 20241122 150912 57 100.00 KOSDAQ 제약 N N N N N 15040 -10 5 -0.07 63588030 4230 47.13 15010 15950 14830 19560 10540 15050 15032.63 0.59 0 178 16030 15540 15060 14570 14090 15785 14815 41 4510 500 10530 10 1 8108834 1220 -52.59 2.52 12 0.05 -286.00 5976.00 26100 20240522 -42.38 10500 20231127 43.24 26100 -42.38 20240522 10710 40.43 20240215 26100 -42.38 20240522 10500 43.24 20231127 0.88 N 191420 500 40 억 47893 N N 0 N 00 N
12 20241122 140914 57 100.00 KOSDAQ 제약 N N N N N 14870 -180 5 -1.20 56036550 3724 41.49 15010 15950 14830 19560 10540 15050 15047.41 0.59 0 345 16030 15540 15060 14570 14090 15785 14815 41 4510 500 10530 10 1 8108834 1206 -51.99 2.49 12 0.05 -286.00 5976.00 26100 20240522 -43.03 10500 20231127 41.62 26100 -43.03 20240522 10710 38.84 20240215 26100 -43.03 20240522 10500 41.62 20231127 0.88 N 191420 500 40 억 47893 N N 0 N 00 N