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
241820/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
20241125,161056,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,697,22,2,3.26,221883213,321133,122.33,677,715,668,877,473,675,690.92,0.00,0,104986,738,706,686,654,634,696,644,296,202,500,400,1,1,59171967,412,-1.55,1.01,12,0.54,-449.00,689.00,4385,20231218,-84.10,666,20241122,4.65,3875,-82.01,20240102,666,4.65,20241122,4385,-84.10,20231218,666,4.65,20241122,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N
20241125,151118,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,693,18,2,2.67,216557300,313470,119.41,677,715,668,877,473,675,690.84,0.00,0,105589,738,706,686,654,634,696,644,296,202,500,400,1,1,59171967,410,-1.54,1.01,12,0.53,-449.00,689.00,4385,20231218,-84.20,666,20241122,4.05,3875,-82.12,20240102,666,4.05,20241122,4385,-84.20,20231218,666,4.05,20241122,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N
20241125,141115,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,702,27,2,4.00,200606804,290623,110.71,677,715,668,877,473,675,690.26,0.00,0,104066,738,706,686,654,634,696,644,296,202,500,400,1,1,59171967,415,-1.56,1.02,12,0.49,-449.00,689.00,4385,20231218,-83.99,666,20241122,5.41,3875,-81.88,20240102,666,5.41,20241122,4385,-83.99,20231218,666,5.41,20241122,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N
20241125,131107,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,702,27,2,4.00,188455456,273203,104.07,677,715,668,877,473,675,689.80,0.00,0,95145,738,706,686,654,634,696,644,296,202,500,400,1,1,59171967,415,-1.56,1.02,12,0.46,-449.00,689.00,4385,20231218,-83.99,666,20241122,5.41,3875,-81.88,20240102,666,5.41,20241122,4385,-83.99,20231218,666,5.41,20241122,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N
20241125,121121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,709,34,2,5.04,108112586,156850,59.75,677,715,668,877,473,675,689.27,0.00,0,79619,738,706,686,654,634,696,644,296,202,500,400,1,1,59171967,420,-1.58,1.03,12,0.27,-449.00,689.00,4385,20231218,-83.83,666,20241122,6.46,3875,-81.70,20240102,666,6.46,20241122,4385,-83.83,20231218,666,6.46,20241122,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N
20241125,111113,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,699,24,2,3.56,75877097,111242,42.38,677,704,668,877,473,675,682.09,0.00,0,53457,738,706,686,654,634,696,644,296,202,500,400,1,1,59171967,414,-1.56,1.01,12,0.19,-449.00,689.00,4385,20231218,-84.06,666,20241122,4.95,3875,-81.96,20240102,666,4.95,20241122,4385,-84.06,20231218,666,4.95,20241122,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N
20241125,101100,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,689,14,2,2.07,62514501,92055,35.07,677,689,668,877,473,675,679.10,0.00,0,52413,738,706,686,654,634,696,644,296,202,500,400,1,1,59171967,408,-1.53,1.00,12,0.16,-449.00,689.00,4385,20231218,-84.29,666,20241122,3.45,3875,-82.22,20240102,666,3.45,20241122,4385,-84.29,20231218,666,3.45,20241122,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N
20241125,091102,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,673,-2,5,-0.30,11607004,17271,6.58,677,682,668,877,473,675,672.05,0.00,0,9605,738,706,686,654,634,696,644,296,202,500,400,1,1,59171967,398,-1.50,0.98,12,0.03,-449.00,689.00,4385,20231218,-84.65,666,20241122,1.05,3875,-82.63,20240102,666,1.05,20241122,4385,-84.65,20231218,666,1.05,20241122,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N
20241122,161001,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,675,-23,5,-3.30,179067641,258546,89.46,702,718,666,907,489,698,692.67,0.00,0,-25013,751,724,711,684,671,718,678,296,209,500,410,1,1,59171967,399,-1.50,0.98,12,0.44,-449.00,689.00,4385,20231218,-84.61,666,20241122,1.35,3875,-82.58,20240102,666,1.35,20241122,4385,-84.61,20231218,666,1.35,20241122,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N
20241122,151015,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,679,-19,5,-2.72,169991103,245109,84.81,702,718,666,907,489,698,693.53,0.00,0,-19887,751,724,711,684,671,718,678,296,209,500,410,1,1,59171967,402,-1.51,0.99,12,0.41,-449.00,689.00,4385,20231218,-84.52,666,20241122,1.95,3875,-82.48,20240102,666,1.95,20241122,4385,-84.52,20231218,666,1.95,20241122,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N
20241122,141016,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,678,-20,5,-2.87,148861193,213928,74.02,702,718,666,907,489,698,695.85,0.00,0,-21689,751,724,711,684,671,718,678,296,209,500,410,1,1,59171967,401,-1.51,0.98,12,0.36,-449.00,689.00,4385,20231218,-84.54,666,20241122,1.80,3875,-82.50,20240102,666,1.80,20241122,4385,-84.54,20231218,666,1.80,20241122,0.00,N,241820,500,295 억,,0,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 161056 57 100.00 KOSDAQ 제약 N N N N N 697 22 2 3.26 221883213 321133 122.33 677 715 668 877 473 675 690.92 0.00 0 104986 738 706 686 654 634 696 644 296 202 500 400 1 1 59171967 412 -1.55 1.01 12 0.54 -449.00 689.00 4385 20231218 -84.10 666 20241122 4.65 3875 -82.01 20240102 666 4.65 20241122 4385 -84.10 20231218 666 4.65 20241122 0.00 N 241820 500 295 억 0 N N 0 N 00 N
3 20241125 151118 57 100.00 KOSDAQ 제약 N N N N N 693 18 2 2.67 216557300 313470 119.41 677 715 668 877 473 675 690.84 0.00 0 105589 738 706 686 654 634 696 644 296 202 500 400 1 1 59171967 410 -1.54 1.01 12 0.53 -449.00 689.00 4385 20231218 -84.20 666 20241122 4.05 3875 -82.12 20240102 666 4.05 20241122 4385 -84.20 20231218 666 4.05 20241122 0.00 N 241820 500 295 억 0 N N 0 N 00 N
4 20241125 141115 57 100.00 KOSDAQ 제약 N N N N N 702 27 2 4.00 200606804 290623 110.71 677 715 668 877 473 675 690.26 0.00 0 104066 738 706 686 654 634 696 644 296 202 500 400 1 1 59171967 415 -1.56 1.02 12 0.49 -449.00 689.00 4385 20231218 -83.99 666 20241122 5.41 3875 -81.88 20240102 666 5.41 20241122 4385 -83.99 20231218 666 5.41 20241122 0.00 N 241820 500 295 억 0 N N 0 N 00 N
5 20241125 131107 57 100.00 KOSDAQ 제약 N N N N N 702 27 2 4.00 188455456 273203 104.07 677 715 668 877 473 675 689.80 0.00 0 95145 738 706 686 654 634 696 644 296 202 500 400 1 1 59171967 415 -1.56 1.02 12 0.46 -449.00 689.00 4385 20231218 -83.99 666 20241122 5.41 3875 -81.88 20240102 666 5.41 20241122 4385 -83.99 20231218 666 5.41 20241122 0.00 N 241820 500 295 억 0 N N 0 N 00 N
6 20241125 121121 57 100.00 KOSDAQ 제약 N N N N N 709 34 2 5.04 108112586 156850 59.75 677 715 668 877 473 675 689.27 0.00 0 79619 738 706 686 654 634 696 644 296 202 500 400 1 1 59171967 420 -1.58 1.03 12 0.27 -449.00 689.00 4385 20231218 -83.83 666 20241122 6.46 3875 -81.70 20240102 666 6.46 20241122 4385 -83.83 20231218 666 6.46 20241122 0.00 N 241820 500 295 억 0 N N 0 N 00 N
7 20241125 111113 57 100.00 KOSDAQ 제약 N N N N N 699 24 2 3.56 75877097 111242 42.38 677 704 668 877 473 675 682.09 0.00 0 53457 738 706 686 654 634 696 644 296 202 500 400 1 1 59171967 414 -1.56 1.01 12 0.19 -449.00 689.00 4385 20231218 -84.06 666 20241122 4.95 3875 -81.96 20240102 666 4.95 20241122 4385 -84.06 20231218 666 4.95 20241122 0.00 N 241820 500 295 억 0 N N 0 N 00 N
8 20241125 101100 57 100.00 KOSDAQ 제약 N N N N N 689 14 2 2.07 62514501 92055 35.07 677 689 668 877 473 675 679.10 0.00 0 52413 738 706 686 654 634 696 644 296 202 500 400 1 1 59171967 408 -1.53 1.00 12 0.16 -449.00 689.00 4385 20231218 -84.29 666 20241122 3.45 3875 -82.22 20240102 666 3.45 20241122 4385 -84.29 20231218 666 3.45 20241122 0.00 N 241820 500 295 억 0 N N 0 N 00 N
9 20241125 091102 57 100.00 KOSDAQ 제약 N N N N N 673 -2 5 -0.30 11607004 17271 6.58 677 682 668 877 473 675 672.05 0.00 0 9605 738 706 686 654 634 696 644 296 202 500 400 1 1 59171967 398 -1.50 0.98 12 0.03 -449.00 689.00 4385 20231218 -84.65 666 20241122 1.05 3875 -82.63 20240102 666 1.05 20241122 4385 -84.65 20231218 666 1.05 20241122 0.00 N 241820 500 295 억 0 N N 0 N 00 N
10 20241122 161001 57 100.00 KOSDAQ 신저가 제약 N N N N N 675 -23 5 -3.30 179067641 258546 89.46 702 718 666 907 489 698 692.67 0.00 0 -25013 751 724 711 684 671 718 678 296 209 500 410 1 1 59171967 399 -1.50 0.98 12 0.44 -449.00 689.00 4385 20231218 -84.61 666 20241122 1.35 3875 -82.58 20240102 666 1.35 20241122 4385 -84.61 20231218 666 1.35 20241122 0.00 N 241820 500 295 억 0 N N 0 N 00 N
11 20241122 151015 57 100.00 KOSDAQ 신저가 제약 N N N N N 679 -19 5 -2.72 169991103 245109 84.81 702 718 666 907 489 698 693.53 0.00 0 -19887 751 724 711 684 671 718 678 296 209 500 410 1 1 59171967 402 -1.51 0.99 12 0.41 -449.00 689.00 4385 20231218 -84.52 666 20241122 1.95 3875 -82.48 20240102 666 1.95 20241122 4385 -84.52 20231218 666 1.95 20241122 0.00 N 241820 500 295 억 0 N N 0 N 00 N
12 20241122 141016 57 100.00 KOSDAQ 신저가 제약 N N N N N 678 -20 5 -2.87 148861193 213928 74.02 702 718 666 907 489 698 695.85 0.00 0 -21689 751 724 711 684 671 718 678 296 209 500 410 1 1 59171967 401 -1.51 0.98 12 0.36 -449.00 689.00 4385 20231218 -84.54 666 20241122 1.80 3875 -82.50 20240102 666 1.80 20241122 4385 -84.54 20231218 666 1.80 20241122 0.00 N 241820 500 295 억 0 N N 0 N 00 N