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
251120/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
20241125,161103,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13580,310,2,2.34,206946970,15435,39.69,13280,13580,13270,17250,9290,13270,13407.59,9.57,0,-5219,13950,13610,13360,13020,12770,13780,13190,43,3980,500,9550,10,1,8695700,1181,21.15,1.92,12,0.18,642.00,7085.00,19150,20240717,-29.09,12090,20240206,12.32,19150,-29.09,20240717,12090,12.32,20240206,19150,-29.09,20240717,12090,12.32,20240206,2.66,N,251120,500,43 억,,831755,N,N,0,N,00,N
20241125,151126,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13500,230,2,1.73,191480400,14295,36.76,13280,13580,13270,17250,9290,13270,13395.05,9.57,0,-4910,13950,13610,13360,13020,12770,13780,13190,43,3980,500,9550,10,1,8695700,1174,21.03,1.91,12,0.16,642.00,7085.00,19150,20240717,-29.50,12090,20240206,11.66,19150,-29.50,20240717,12090,11.66,20240206,19150,-29.50,20240717,12090,11.66,20240206,2.66,N,251120,500,43 억,,831755,N,N,0,N,00,N
20241125,141123,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13320,50,2,0.38,148522680,11087,28.51,13280,13570,13280,17250,9290,13270,13396.28,9.57,0,-3697,13950,13610,13360,13020,12770,13780,13190,43,3980,500,9550,10,1,8695700,1158,20.75,1.88,12,0.13,642.00,7085.00,19150,20240717,-30.44,12090,20240206,10.17,19150,-30.44,20240717,12090,10.17,20240206,19150,-30.44,20240717,12090,10.17,20240206,2.66,N,251120,500,43 억,,831755,N,N,0,N,00,N
20241125,131115,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13420,150,2,1.13,146749260,10954,28.17,13280,13570,13280,17250,9290,13270,13397.04,9.57,0,-3587,13950,13610,13360,13020,12770,13780,13190,43,3980,500,9550,10,1,8695700,1167,20.90,1.89,12,0.13,642.00,7085.00,19150,20240717,-29.92,12090,20240206,11.00,19150,-29.92,20240717,12090,11.00,20240206,19150,-29.92,20240717,12090,11.00,20240206,2.66,N,251120,500,43 억,,831755,N,N,0,N,00,N
20241125,121128,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13380,110,2,0.83,123794210,9232,23.74,13280,13570,13280,17250,9290,13270,13409.48,9.57,0,-3304,13950,13610,13360,13020,12770,13780,13190,43,3980,500,9550,10,1,8695700,1163,20.84,1.89,12,0.11,642.00,7085.00,19150,20240717,-30.13,12090,20240206,10.67,19150,-30.13,20240717,12090,10.67,20240206,19150,-30.13,20240717,12090,10.67,20240206,2.66,N,251120,500,43 억,,831755,N,N,0,N,00,N
20241125,111121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13490,220,2,1.66,110504570,8238,21.18,13280,13570,13280,17250,9290,13270,13414.27,9.57,0,-3098,13950,13610,13360,13020,12770,13780,13190,43,3980,500,9550,10,1,8695700,1173,21.01,1.90,12,0.09,642.00,7085.00,19150,20240717,-29.56,12090,20240206,11.58,19150,-29.56,20240717,12090,11.58,20240206,19150,-29.56,20240717,12090,11.58,20240206,2.66,N,251120,500,43 억,,831755,N,N,0,N,00,N
20241125,101107,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13550,280,2,2.11,100990920,7530,19.36,13280,13570,13280,17250,9290,13270,13412.09,9.57,0,-2988,13950,13610,13360,13020,12770,13780,13190,43,3980,500,9550,10,1,8695700,1178,21.11,1.91,12,0.09,642.00,7085.00,19150,20240717,-29.24,12090,20240206,12.08,19150,-29.24,20240717,12090,12.08,20240206,19150,-29.24,20240717,12090,12.08,20240206,2.66,N,251120,500,43 억,,831755,N,N,0,N,00,N
20241125,091109,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13530,260,2,1.96,25188630,1885,4.85,13280,13530,13280,17250,9290,13270,13363.41,9.57,0,-1037,13950,13610,13360,13020,12770,13780,13190,43,3980,500,9550,10,1,8695700,1177,21.07,1.91,12,0.02,642.00,7085.00,19150,20240717,-29.35,12090,20240206,11.91,19150,-29.35,20240717,12090,11.91,20240206,19150,-29.35,20240717,12090,11.91,20240206,2.66,N,251120,500,43 억,,831755,N,N,0,N,00,N
20241122,161008,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13270,320,2,2.47,520142140,38860,57.57,13200,13700,13110,16830,9070,12950,13385.09,9.62,0,-3960,13590,13270,13020,12700,12450,13145,12575,43,3880,500,9320,10,1,8695700,1154,20.67,1.87,12,0.45,642.00,7085.00,19150,20240717,-30.70,12090,20240206,9.76,19150,-30.70,20240717,12090,9.76,20240206,19150,-30.70,20240717,12090,9.76,20240206,2.67,N,251120,500,43 억,,836713,N,N,0,N,00,N
20241122,151021,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13300,350,2,2.70,505698500,37769,55.95,13200,13700,13110,16830,9070,12950,13389.25,9.62,0,-3291,13590,13270,13020,12700,12450,13145,12575,43,3880,500,9320,10,1,8695700,1157,20.72,1.88,12,0.43,642.00,7085.00,19150,20240717,-30.55,12090,20240206,10.01,19150,-30.55,20240717,12090,10.01,20240206,19150,-30.55,20240717,12090,10.01,20240206,2.67,N,251120,500,43 억,,836713,N,N,0,N,00,N
20241122,141024,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13220,270,2,2.08,460607040,34349,50.89,13200,13700,13130,16830,9070,12950,13409.62,9.62,0,-3385,13590,13270,13020,12700,12450,13145,12575,43,3880,500,9320,10,1,8695700,1150,20.59,1.87,12,0.40,642.00,7085.00,19150,20240717,-30.97,12090,20240206,9.35,19150,-30.97,20240717,12090,9.35,20240206,19150,-30.97,20240717,12090,9.35,20240206,2.67,N,251120,500,43 억,,836713,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 161103 57 100.00 KOSDAQ 제약 N N N N N 13580 310 2 2.34 206946970 15435 39.69 13280 13580 13270 17250 9290 13270 13407.59 9.57 0 -5219 13950 13610 13360 13020 12770 13780 13190 43 3980 500 9550 10 1 8695700 1181 21.15 1.92 12 0.18 642.00 7085.00 19150 20240717 -29.09 12090 20240206 12.32 19150 -29.09 20240717 12090 12.32 20240206 19150 -29.09 20240717 12090 12.32 20240206 2.66 N 251120 500 43 억 831755 N N 0 N 00 N
3 20241125 151126 57 100.00 KOSDAQ 제약 N N N N N 13500 230 2 1.73 191480400 14295 36.76 13280 13580 13270 17250 9290 13270 13395.05 9.57 0 -4910 13950 13610 13360 13020 12770 13780 13190 43 3980 500 9550 10 1 8695700 1174 21.03 1.91 12 0.16 642.00 7085.00 19150 20240717 -29.50 12090 20240206 11.66 19150 -29.50 20240717 12090 11.66 20240206 19150 -29.50 20240717 12090 11.66 20240206 2.66 N 251120 500 43 억 831755 N N 0 N 00 N
4 20241125 141123 57 100.00 KOSDAQ 제약 N N N N N 13320 50 2 0.38 148522680 11087 28.51 13280 13570 13280 17250 9290 13270 13396.28 9.57 0 -3697 13950 13610 13360 13020 12770 13780 13190 43 3980 500 9550 10 1 8695700 1158 20.75 1.88 12 0.13 642.00 7085.00 19150 20240717 -30.44 12090 20240206 10.17 19150 -30.44 20240717 12090 10.17 20240206 19150 -30.44 20240717 12090 10.17 20240206 2.66 N 251120 500 43 억 831755 N N 0 N 00 N
5 20241125 131115 57 100.00 KOSDAQ 제약 N N N N N 13420 150 2 1.13 146749260 10954 28.17 13280 13570 13280 17250 9290 13270 13397.04 9.57 0 -3587 13950 13610 13360 13020 12770 13780 13190 43 3980 500 9550 10 1 8695700 1167 20.90 1.89 12 0.13 642.00 7085.00 19150 20240717 -29.92 12090 20240206 11.00 19150 -29.92 20240717 12090 11.00 20240206 19150 -29.92 20240717 12090 11.00 20240206 2.66 N 251120 500 43 억 831755 N N 0 N 00 N
6 20241125 121128 57 100.00 KOSDAQ 제약 N N N N N 13380 110 2 0.83 123794210 9232 23.74 13280 13570 13280 17250 9290 13270 13409.48 9.57 0 -3304 13950 13610 13360 13020 12770 13780 13190 43 3980 500 9550 10 1 8695700 1163 20.84 1.89 12 0.11 642.00 7085.00 19150 20240717 -30.13 12090 20240206 10.67 19150 -30.13 20240717 12090 10.67 20240206 19150 -30.13 20240717 12090 10.67 20240206 2.66 N 251120 500 43 억 831755 N N 0 N 00 N
7 20241125 111121 57 100.00 KOSDAQ 제약 N N N N N 13490 220 2 1.66 110504570 8238 21.18 13280 13570 13280 17250 9290 13270 13414.27 9.57 0 -3098 13950 13610 13360 13020 12770 13780 13190 43 3980 500 9550 10 1 8695700 1173 21.01 1.90 12 0.09 642.00 7085.00 19150 20240717 -29.56 12090 20240206 11.58 19150 -29.56 20240717 12090 11.58 20240206 19150 -29.56 20240717 12090 11.58 20240206 2.66 N 251120 500 43 억 831755 N N 0 N 00 N
8 20241125 101107 57 100.00 KOSDAQ 제약 N N N N N 13550 280 2 2.11 100990920 7530 19.36 13280 13570 13280 17250 9290 13270 13412.09 9.57 0 -2988 13950 13610 13360 13020 12770 13780 13190 43 3980 500 9550 10 1 8695700 1178 21.11 1.91 12 0.09 642.00 7085.00 19150 20240717 -29.24 12090 20240206 12.08 19150 -29.24 20240717 12090 12.08 20240206 19150 -29.24 20240717 12090 12.08 20240206 2.66 N 251120 500 43 억 831755 N N 0 N 00 N
9 20241125 091109 57 100.00 KOSDAQ 제약 N N N N N 13530 260 2 1.96 25188630 1885 4.85 13280 13530 13280 17250 9290 13270 13363.41 9.57 0 -1037 13950 13610 13360 13020 12770 13780 13190 43 3980 500 9550 10 1 8695700 1177 21.07 1.91 12 0.02 642.00 7085.00 19150 20240717 -29.35 12090 20240206 11.91 19150 -29.35 20240717 12090 11.91 20240206 19150 -29.35 20240717 12090 11.91 20240206 2.66 N 251120 500 43 억 831755 N N 0 N 00 N
10 20241122 161008 57 100.00 KOSDAQ 제약 N N N N N 13270 320 2 2.47 520142140 38860 57.57 13200 13700 13110 16830 9070 12950 13385.09 9.62 0 -3960 13590 13270 13020 12700 12450 13145 12575 43 3880 500 9320 10 1 8695700 1154 20.67 1.87 12 0.45 642.00 7085.00 19150 20240717 -30.70 12090 20240206 9.76 19150 -30.70 20240717 12090 9.76 20240206 19150 -30.70 20240717 12090 9.76 20240206 2.67 N 251120 500 43 억 836713 N N 0 N 00 N
11 20241122 151021 57 100.00 KOSDAQ 제약 N N N N N 13300 350 2 2.70 505698500 37769 55.95 13200 13700 13110 16830 9070 12950 13389.25 9.62 0 -3291 13590 13270 13020 12700 12450 13145 12575 43 3880 500 9320 10 1 8695700 1157 20.72 1.88 12 0.43 642.00 7085.00 19150 20240717 -30.55 12090 20240206 10.01 19150 -30.55 20240717 12090 10.01 20240206 19150 -30.55 20240717 12090 10.01 20240206 2.67 N 251120 500 43 억 836713 N N 0 N 00 N
12 20241122 141024 57 100.00 KOSDAQ 제약 N N N N N 13220 270 2 2.08 460607040 34349 50.89 13200 13700 13130 16830 9070 12950 13409.62 9.62 0 -3385 13590 13270 13020 12700 12450 13145 12575 43 3880 500 9320 10 1 8695700 1150 20.59 1.87 12 0.40 642.00 7085.00 19150 20240717 -30.97 12090 20240206 9.35 19150 -30.97 20240717 12090 9.35 20240206 19150 -30.97 20240717 12090 9.35 20240206 2.67 N 251120 500 43 억 836713 N N 0 N 00 N