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
205470/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
20241125,161007,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1885,75,2,4.14,11103918360,5883968,132.31,1810,1950,1808,2350,1267,1810,1887.20,7.51,0,431645,1972,1890,1850,1768,1728,1871,1749,130,540,100,1260,1,1,129375009,2439,-4.40,0.77,12,4.55,-428.00,2453.00,3235,20240819,-41.73,1489,20241015,26.60,3235,-41.73,20240819,1489,26.60,20241015,3235,-41.73,20240819,1489,26.60,20241015,5.50,N,205470,100,129 억,,9718829,N,N,89,N,00,N
20241125,151028,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1880,70,2,3.87,10443694063,5533839,124.44,1810,1950,1808,2350,1267,1810,1887.28,7.51,0,334454,1972,1890,1850,1768,1728,1871,1749,130,540,100,1260,1,1,129375009,2432,-4.39,0.77,12,4.28,-428.00,2453.00,3235,20240819,-41.89,1489,20241015,26.26,3235,-41.89,20240819,1489,26.26,20241015,3235,-41.89,20240819,1489,26.26,20241015,5.50,N,205470,100,129 억,,9718829,N,N,89,N,00,N
20241125,141024,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1867,57,2,3.15,9771088577,5173815,116.34,1810,1950,1808,2350,1267,1810,1888.61,7.51,0,253401,1972,1890,1850,1768,1728,1871,1749,130,540,100,1260,1,1,129375009,2415,-4.36,0.76,12,4.00,-428.00,2453.00,3235,20240819,-42.29,1489,20241015,25.39,3235,-42.29,20240819,1489,25.39,20241015,3235,-42.29,20240819,1489,25.39,20241015,5.50,N,205470,100,129 억,,9718829,N,N,89,N,00,N
20241125,131017,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1880,70,2,3.87,9041846282,4784517,107.59,1810,1950,1808,2350,1267,1810,1889.86,7.51,0,265633,1972,1890,1850,1768,1728,1871,1749,130,540,100,1260,1,1,129375009,2432,-4.39,0.77,12,3.70,-428.00,2453.00,3235,20240819,-41.89,1489,20241015,26.26,3235,-41.89,20240819,1489,26.26,20241015,3235,-41.89,20240819,1489,26.26,20241015,5.50,N,205470,100,129 억,,9718829,N,N,89,N,00,N
20241125,121028,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1878,68,2,3.76,8536136601,4516130,101.55,1810,1950,1808,2350,1267,1810,1890.19,7.51,0,212067,1972,1890,1850,1768,1728,1871,1749,130,540,100,1260,1,1,129375009,2430,-4.39,0.77,12,3.49,-428.00,2453.00,3235,20240819,-41.95,1489,20241015,26.12,3235,-41.95,20240819,1489,26.12,20241015,3235,-41.95,20240819,1489,26.12,20241015,5.50,N,205470,100,129 억,,9718829,N,N,89,N,00,N
20241125,111022,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1880,70,2,3.87,8139267956,4305028,96.81,1810,1950,1808,2350,1267,1810,1890.69,7.51,0,190168,1972,1890,1850,1768,1728,1871,1749,130,540,100,1260,1,1,129375009,2432,-4.39,0.77,12,3.33,-428.00,2453.00,3235,20240819,-41.89,1489,20241015,26.26,3235,-41.89,20240819,1489,26.26,20241015,3235,-41.89,20240819,1489,26.26,20241015,5.50,N,205470,100,129 억,,9718829,N,N,89,N,00,N
20241125,101010,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1889,79,2,4.36,7097918861,3751256,84.35,1810,1950,1808,2350,1267,1810,1892.20,7.51,0,314357,1972,1890,1850,1768,1728,1871,1749,130,540,100,1260,1,1,129375009,2444,-4.41,0.77,12,2.90,-428.00,2453.00,3235,20240819,-41.61,1489,20241015,26.86,3235,-41.61,20240819,1489,26.86,20241015,3235,-41.61,20240819,1489,26.86,20241015,5.50,N,205470,100,129 억,,9718829,N,N,89,N,00,N
20241125,091011,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1836,26,2,1.44,533499889,293341,6.60,1810,1840,1808,2350,1267,1810,1818.78,7.51,0,18160,1972,1890,1850,1768,1728,1871,1749,130,540,100,1260,1,1,129375009,2375,-4.29,0.75,12,0.23,-428.00,2453.00,3235,20240819,-43.25,1489,20241015,23.30,3235,-43.25,20240819,1489,23.30,20241015,3235,-43.25,20240819,1489,23.30,20241015,5.50,N,205470,100,129 억,,9718829,N,N,89,N,00,N
20241122,160915,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1810,-52,5,-2.79,8059089336,4353136,69.67,1863,1932,1810,2420,1304,1862,1851.48,7.30,0,278133,2040,1950,1905,1815,1770,1928,1793,130,558,100,1300,1,1,129375009,2342,-4.23,0.74,12,3.36,-428.00,2453.00,3235,20240819,-44.05,1489,20241015,21.56,3235,-44.05,20240819,1489,21.56,20241015,3235,-44.05,20240819,1489,21.56,20241015,5.55,N,205470,100,129 억,,9445251,N,N,89,N,00,N
20241122,150928,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1823,-39,5,-2.09,7474947953,4031212,64.52,1863,1932,1818,2420,1304,1862,1854.27,7.30,0,187179,2040,1950,1905,1815,1770,1928,1793,130,558,100,1300,1,1,129375009,2359,-4.26,0.74,12,3.12,-428.00,2453.00,3235,20240819,-43.65,1489,20241015,22.43,3235,-43.65,20240819,1489,22.43,20241015,3235,-43.65,20240819,1489,22.43,20241015,5.55,N,205470,100,129 억,,9445251,N,N,44,N,00,N
20241122,140930,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1821,-41,5,-2.20,6813626092,3668532,58.71,1863,1932,1818,2420,1304,1862,1857.32,7.30,0,81579,2040,1950,1905,1815,1770,1928,1793,130,558,100,1300,1,1,129375009,2356,-4.25,0.74,12,2.84,-428.00,2453.00,3235,20240819,-43.71,1489,20241015,22.30,3235,-43.71,20240819,1489,22.30,20241015,3235,-43.71,20240819,1489,22.30,20241015,5.55,N,205470,100,129 억,,9445251,N,N,44,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 161007 55 60.00 KOSDAQ 제약 N N N Y 60 N 1885 75 2 4.14 11103918360 5883968 132.31 1810 1950 1808 2350 1267 1810 1887.20 7.51 0 431645 1972 1890 1850 1768 1728 1871 1749 130 540 100 1260 1 1 129375009 2439 -4.40 0.77 12 4.55 -428.00 2453.00 3235 20240819 -41.73 1489 20241015 26.60 3235 -41.73 20240819 1489 26.60 20241015 3235 -41.73 20240819 1489 26.60 20241015 5.50 N 205470 100 129 억 9718829 N N 89 N 00 N
3 20241125 151028 55 60.00 KOSDAQ 제약 N N N Y 60 N 1880 70 2 3.87 10443694063 5533839 124.44 1810 1950 1808 2350 1267 1810 1887.28 7.51 0 334454 1972 1890 1850 1768 1728 1871 1749 130 540 100 1260 1 1 129375009 2432 -4.39 0.77 12 4.28 -428.00 2453.00 3235 20240819 -41.89 1489 20241015 26.26 3235 -41.89 20240819 1489 26.26 20241015 3235 -41.89 20240819 1489 26.26 20241015 5.50 N 205470 100 129 억 9718829 N N 89 N 00 N
4 20241125 141024 55 60.00 KOSDAQ 제약 N N N Y 60 N 1867 57 2 3.15 9771088577 5173815 116.34 1810 1950 1808 2350 1267 1810 1888.61 7.51 0 253401 1972 1890 1850 1768 1728 1871 1749 130 540 100 1260 1 1 129375009 2415 -4.36 0.76 12 4.00 -428.00 2453.00 3235 20240819 -42.29 1489 20241015 25.39 3235 -42.29 20240819 1489 25.39 20241015 3235 -42.29 20240819 1489 25.39 20241015 5.50 N 205470 100 129 억 9718829 N N 89 N 00 N
5 20241125 131017 55 60.00 KOSDAQ 제약 N N N Y 60 N 1880 70 2 3.87 9041846282 4784517 107.59 1810 1950 1808 2350 1267 1810 1889.86 7.51 0 265633 1972 1890 1850 1768 1728 1871 1749 130 540 100 1260 1 1 129375009 2432 -4.39 0.77 12 3.70 -428.00 2453.00 3235 20240819 -41.89 1489 20241015 26.26 3235 -41.89 20240819 1489 26.26 20241015 3235 -41.89 20240819 1489 26.26 20241015 5.50 N 205470 100 129 억 9718829 N N 89 N 00 N
6 20241125 121028 55 60.00 KOSDAQ 제약 N N N Y 60 N 1878 68 2 3.76 8536136601 4516130 101.55 1810 1950 1808 2350 1267 1810 1890.19 7.51 0 212067 1972 1890 1850 1768 1728 1871 1749 130 540 100 1260 1 1 129375009 2430 -4.39 0.77 12 3.49 -428.00 2453.00 3235 20240819 -41.95 1489 20241015 26.12 3235 -41.95 20240819 1489 26.12 20241015 3235 -41.95 20240819 1489 26.12 20241015 5.50 N 205470 100 129 억 9718829 N N 89 N 00 N
7 20241125 111022 55 60.00 KOSDAQ 제약 N N N Y 60 N 1880 70 2 3.87 8139267956 4305028 96.81 1810 1950 1808 2350 1267 1810 1890.69 7.51 0 190168 1972 1890 1850 1768 1728 1871 1749 130 540 100 1260 1 1 129375009 2432 -4.39 0.77 12 3.33 -428.00 2453.00 3235 20240819 -41.89 1489 20241015 26.26 3235 -41.89 20240819 1489 26.26 20241015 3235 -41.89 20240819 1489 26.26 20241015 5.50 N 205470 100 129 억 9718829 N N 89 N 00 N
8 20241125 101010 55 60.00 KOSDAQ 제약 N N N Y 60 N 1889 79 2 4.36 7097918861 3751256 84.35 1810 1950 1808 2350 1267 1810 1892.20 7.51 0 314357 1972 1890 1850 1768 1728 1871 1749 130 540 100 1260 1 1 129375009 2444 -4.41 0.77 12 2.90 -428.00 2453.00 3235 20240819 -41.61 1489 20241015 26.86 3235 -41.61 20240819 1489 26.86 20241015 3235 -41.61 20240819 1489 26.86 20241015 5.50 N 205470 100 129 억 9718829 N N 89 N 00 N
9 20241125 091011 55 60.00 KOSDAQ 제약 N N N Y 60 N 1836 26 2 1.44 533499889 293341 6.60 1810 1840 1808 2350 1267 1810 1818.78 7.51 0 18160 1972 1890 1850 1768 1728 1871 1749 130 540 100 1260 1 1 129375009 2375 -4.29 0.75 12 0.23 -428.00 2453.00 3235 20240819 -43.25 1489 20241015 23.30 3235 -43.25 20240819 1489 23.30 20241015 3235 -43.25 20240819 1489 23.30 20241015 5.50 N 205470 100 129 억 9718829 N N 89 N 00 N
10 20241122 160915 55 60.00 KOSDAQ 제약 N N N Y 60 N 1810 -52 5 -2.79 8059089336 4353136 69.67 1863 1932 1810 2420 1304 1862 1851.48 7.30 0 278133 2040 1950 1905 1815 1770 1928 1793 130 558 100 1300 1 1 129375009 2342 -4.23 0.74 12 3.36 -428.00 2453.00 3235 20240819 -44.05 1489 20241015 21.56 3235 -44.05 20240819 1489 21.56 20241015 3235 -44.05 20240819 1489 21.56 20241015 5.55 N 205470 100 129 억 9445251 N N 89 N 00 N
11 20241122 150928 55 60.00 KOSDAQ 제약 N N N Y 60 N 1823 -39 5 -2.09 7474947953 4031212 64.52 1863 1932 1818 2420 1304 1862 1854.27 7.30 0 187179 2040 1950 1905 1815 1770 1928 1793 130 558 100 1300 1 1 129375009 2359 -4.26 0.74 12 3.12 -428.00 2453.00 3235 20240819 -43.65 1489 20241015 22.43 3235 -43.65 20240819 1489 22.43 20241015 3235 -43.65 20240819 1489 22.43 20241015 5.55 N 205470 100 129 억 9445251 N N 44 N 00 N
12 20241122 140930 55 60.00 KOSDAQ 제약 N N N Y 60 N 1821 -41 5 -2.20 6813626092 3668532 58.71 1863 1932 1818 2420 1304 1862 1857.32 7.30 0 81579 2040 1950 1905 1815 1770 1928 1793 130 558 100 1300 1 1 129375009 2356 -4.25 0.74 12 2.84 -428.00 2453.00 3235 20240819 -43.71 1489 20241015 22.30 3235 -43.71 20240819 1489 22.30 20241015 3235 -43.71 20240819 1489 22.30 20241015 5.55 N 205470 100 129 억 9445251 N N 44 N 00 N