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
200230/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
20241125,161000,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,560,9,2,1.63,93361784,167177,25.42,555,577,520,716,386,551,558.46,1.55,0,1998,613,582,566,535,519,574,527,120,165,100,370,1,1,120250235,673,4.67,0.62,12,0.14,120.00,901.00,1220,20231117,-54.10,520,20241125,7.69,1000,-44.00,20240115,520,7.69,20241125,1050,-46.67,20231211,520,7.69,20241125,0.17,N,200230,100,120 억,,1862960,N,N,0,N,00,N
20241125,151021,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,561,10,2,1.81,91060930,163057,24.79,555,577,520,716,386,551,558.46,1.55,0,2753,613,582,566,535,519,574,527,120,165,100,370,1,1,120250235,675,4.67,0.62,12,0.14,120.00,901.00,1220,20231117,-54.02,520,20241125,7.88,1000,-43.90,20240115,520,7.88,20241125,1050,-46.57,20231211,520,7.88,20241125,0.17,N,200230,100,120 억,,1862960,N,N,0,N,00,N
20241125,141017,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,562,11,2,2.00,87536083,156775,23.84,555,577,520,716,386,551,558.35,1.55,0,1384,613,582,566,535,519,574,527,120,165,100,370,1,1,120250235,676,4.68,0.62,12,0.13,120.00,901.00,1220,20231117,-53.93,520,20241125,8.08,1000,-43.80,20240115,520,8.08,20241125,1050,-46.48,20231211,520,8.08,20241125,0.17,N,200230,100,120 억,,1862960,N,N,0,N,00,N
20241125,131011,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,561,10,2,1.81,74467499,133501,20.30,555,577,520,716,386,551,557.80,1.55,0,5449,613,582,566,535,519,574,527,120,165,100,370,1,1,120250235,675,4.67,0.62,12,0.11,120.00,901.00,1220,20231117,-54.02,520,20241125,7.88,1000,-43.90,20240115,520,7.88,20241125,1050,-46.57,20231211,520,7.88,20241125,0.17,N,200230,100,120 억,,1862960,N,N,0,N,00,N
20241125,121021,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,558,7,2,1.27,70804059,126968,19.31,555,577,520,716,386,551,557.65,1.55,0,-35,613,582,566,535,519,574,527,120,165,100,370,1,1,120250235,671,4.65,0.62,12,0.11,120.00,901.00,1220,20231117,-54.26,520,20241125,7.31,1000,-44.20,20240115,520,7.31,20241125,1050,-46.86,20231211,520,7.31,20241125,0.17,N,200230,100,120 억,,1862960,N,N,0,N,00,N
20241125,111015,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,559,8,2,1.45,62554026,112228,17.06,555,577,520,716,386,551,557.38,1.55,0,-5059,613,582,566,535,519,574,527,120,165,100,370,1,1,120250235,672,4.66,0.62,12,0.09,120.00,901.00,1220,20231117,-54.18,520,20241125,7.50,1000,-44.10,20240115,520,7.50,20241125,1050,-46.76,20231211,520,7.50,20241125,0.17,N,200230,100,120 억,,1862960,N,N,0,N,00,N
20241125,101003,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,564,13,2,2.36,41496061,74414,11.31,555,577,520,716,386,551,557.64,1.55,0,-11848,613,582,566,535,519,574,527,120,165,100,370,1,1,120250235,678,4.70,0.63,12,0.06,120.00,901.00,1220,20231117,-53.77,520,20241125,8.46,1000,-43.60,20240115,520,8.46,20241125,1050,-46.29,20231211,520,8.46,20241125,0.17,N,200230,100,120 억,,1862960,N,N,0,N,00,N
20241125,091003,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,561,10,2,1.81,17815146,32607,4.96,555,562,520,716,386,551,546.36,1.55,0,-1286,613,582,566,535,519,574,527,120,165,100,370,1,1,120250235,675,4.67,0.62,12,0.03,120.00,901.00,1220,20231117,-54.02,520,20241125,7.88,1000,-43.90,20240115,520,7.88,20241125,1050,-46.57,20231211,520,7.88,20241125,0.17,N,200230,100,120 억,,1862960,N,N,0,N,00,N
20241122,160909,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,551,-25,5,-4.34,371821014,656602,367.99,577,597,550,748,404,576,566.28,1.31,0,283347,601,588,582,569,563,585,566,120,172,100,390,1,1,120250235,663,4.59,0.61,12,0.55,120.00,901.00,1220,20231117,-54.84,522,20241025,5.56,1000,-44.90,20240115,522,5.56,20241025,1180,-53.31,20231122,522,5.56,20241025,0.17,N,200230,100,120 억,,1578823,N,N,0,N,00,N
20241122,150922,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,555,-21,5,-3.65,356239040,628370,352.17,577,597,550,748,404,576,566.93,1.31,0,301565,601,588,582,569,563,585,566,120,172,100,390,1,1,120250235,667,4.62,0.62,12,0.52,120.00,901.00,1220,20231117,-54.51,522,20241025,6.32,1000,-44.50,20240115,522,6.32,20241025,1180,-52.97,20231122,522,6.32,20241025,0.17,N,200230,100,120 억,,1578823,N,N,0,N,00,N
20241122,140924,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,567,-9,5,-1.56,166684547,287802,161.30,577,597,560,748,404,576,579.16,1.31,0,77551,601,588,582,569,563,585,566,120,172,100,390,1,1,120250235,682,4.72,0.63,12,0.24,120.00,901.00,1220,20231117,-53.52,522,20241025,8.62,1000,-43.30,20240115,522,8.62,20241025,1180,-51.95,20231122,522,8.62,20241025,0.17,N,200230,100,120 억,,1578823,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 161000 57 100.00 KOSDAQ 신저가 제약 N N N N N 560 9 2 1.63 93361784 167177 25.42 555 577 520 716 386 551 558.46 1.55 0 1998 613 582 566 535 519 574 527 120 165 100 370 1 1 120250235 673 4.67 0.62 12 0.14 120.00 901.00 1220 20231117 -54.10 520 20241125 7.69 1000 -44.00 20240115 520 7.69 20241125 1050 -46.67 20231211 520 7.69 20241125 0.17 N 200230 100 120 억 1862960 N N 0 N 00 N
3 20241125 151021 57 100.00 KOSDAQ 신저가 제약 N N N N N 561 10 2 1.81 91060930 163057 24.79 555 577 520 716 386 551 558.46 1.55 0 2753 613 582 566 535 519 574 527 120 165 100 370 1 1 120250235 675 4.67 0.62 12 0.14 120.00 901.00 1220 20231117 -54.02 520 20241125 7.88 1000 -43.90 20240115 520 7.88 20241125 1050 -46.57 20231211 520 7.88 20241125 0.17 N 200230 100 120 억 1862960 N N 0 N 00 N
4 20241125 141017 57 100.00 KOSDAQ 신저가 제약 N N N N N 562 11 2 2.00 87536083 156775 23.84 555 577 520 716 386 551 558.35 1.55 0 1384 613 582 566 535 519 574 527 120 165 100 370 1 1 120250235 676 4.68 0.62 12 0.13 120.00 901.00 1220 20231117 -53.93 520 20241125 8.08 1000 -43.80 20240115 520 8.08 20241125 1050 -46.48 20231211 520 8.08 20241125 0.17 N 200230 100 120 억 1862960 N N 0 N 00 N
5 20241125 131011 57 100.00 KOSDAQ 신저가 제약 N N N N N 561 10 2 1.81 74467499 133501 20.30 555 577 520 716 386 551 557.80 1.55 0 5449 613 582 566 535 519 574 527 120 165 100 370 1 1 120250235 675 4.67 0.62 12 0.11 120.00 901.00 1220 20231117 -54.02 520 20241125 7.88 1000 -43.90 20240115 520 7.88 20241125 1050 -46.57 20231211 520 7.88 20241125 0.17 N 200230 100 120 억 1862960 N N 0 N 00 N
6 20241125 121021 57 100.00 KOSDAQ 신저가 제약 N N N N N 558 7 2 1.27 70804059 126968 19.31 555 577 520 716 386 551 557.65 1.55 0 -35 613 582 566 535 519 574 527 120 165 100 370 1 1 120250235 671 4.65 0.62 12 0.11 120.00 901.00 1220 20231117 -54.26 520 20241125 7.31 1000 -44.20 20240115 520 7.31 20241125 1050 -46.86 20231211 520 7.31 20241125 0.17 N 200230 100 120 억 1862960 N N 0 N 00 N
7 20241125 111015 57 100.00 KOSDAQ 신저가 제약 N N N N N 559 8 2 1.45 62554026 112228 17.06 555 577 520 716 386 551 557.38 1.55 0 -5059 613 582 566 535 519 574 527 120 165 100 370 1 1 120250235 672 4.66 0.62 12 0.09 120.00 901.00 1220 20231117 -54.18 520 20241125 7.50 1000 -44.10 20240115 520 7.50 20241125 1050 -46.76 20231211 520 7.50 20241125 0.17 N 200230 100 120 억 1862960 N N 0 N 00 N
8 20241125 101003 57 100.00 KOSDAQ 신저가 제약 N N N N N 564 13 2 2.36 41496061 74414 11.31 555 577 520 716 386 551 557.64 1.55 0 -11848 613 582 566 535 519 574 527 120 165 100 370 1 1 120250235 678 4.70 0.63 12 0.06 120.00 901.00 1220 20231117 -53.77 520 20241125 8.46 1000 -43.60 20240115 520 8.46 20241125 1050 -46.29 20231211 520 8.46 20241125 0.17 N 200230 100 120 억 1862960 N N 0 N 00 N
9 20241125 091003 57 100.00 KOSDAQ 신저가 제약 N N N N N 561 10 2 1.81 17815146 32607 4.96 555 562 520 716 386 551 546.36 1.55 0 -1286 613 582 566 535 519 574 527 120 165 100 370 1 1 120250235 675 4.67 0.62 12 0.03 120.00 901.00 1220 20231117 -54.02 520 20241125 7.88 1000 -43.90 20240115 520 7.88 20241125 1050 -46.57 20231211 520 7.88 20241125 0.17 N 200230 100 120 억 1862960 N N 0 N 00 N
10 20241122 160909 57 100.00 KOSDAQ 제약 N N N N N 551 -25 5 -4.34 371821014 656602 367.99 577 597 550 748 404 576 566.28 1.31 0 283347 601 588 582 569 563 585 566 120 172 100 390 1 1 120250235 663 4.59 0.61 12 0.55 120.00 901.00 1220 20231117 -54.84 522 20241025 5.56 1000 -44.90 20240115 522 5.56 20241025 1180 -53.31 20231122 522 5.56 20241025 0.17 N 200230 100 120 억 1578823 N N 0 N 00 N
11 20241122 150922 57 100.00 KOSDAQ 제약 N N N N N 555 -21 5 -3.65 356239040 628370 352.17 577 597 550 748 404 576 566.93 1.31 0 301565 601 588 582 569 563 585 566 120 172 100 390 1 1 120250235 667 4.62 0.62 12 0.52 120.00 901.00 1220 20231117 -54.51 522 20241025 6.32 1000 -44.50 20240115 522 6.32 20241025 1180 -52.97 20231122 522 6.32 20241025 0.17 N 200230 100 120 억 1578823 N N 0 N 00 N
12 20241122 140924 57 100.00 KOSDAQ 제약 N N N N N 567 -9 5 -1.56 166684547 287802 161.30 577 597 560 748 404 576 579.16 1.31 0 77551 601 588 582 569 563 585 566 120 172 100 390 1 1 120250235 682 4.72 0.63 12 0.24 120.00 901.00 1220 20231117 -53.52 522 20241025 8.62 1000 -43.30 20240115 522 8.62 20241025 1180 -51.95 20231122 522 8.62 20241025 0.17 N 200230 100 120 억 1578823 N N 0 N 00 N