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
330350/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
20241125,161222,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6700,-50,5,-0.74,157160610,23565,129.72,6750,6790,6400,8770,4730,6750,6669.24,0.40,0,3925,6930,6840,6770,6680,6610,6805,6645,26,2020,200,4320,10,1,13202139,885,11.11,0.98,12,0.18,603.00,6841.00,13680,20231207,-51.02,6090,20241115,10.02,10230,-34.51,20240320,6090,10.02,20241115,13680,-51.02,20231207,6090,10.02,20241115,2.35,N,330350,200,26 억,,53342,N,N,0,N,00,N
20241125,151248,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6700,-50,5,-0.74,142567270,21386,117.73,6750,6790,6400,8770,4730,6750,6666.38,0.40,0,4211,6930,6840,6770,6680,6610,6805,6645,26,2020,200,4320,10,1,13202139,885,11.11,0.98,12,0.16,603.00,6841.00,13680,20231207,-51.02,6090,20241115,10.02,10230,-34.51,20240320,6090,10.02,20241115,13680,-51.02,20231207,6090,10.02,20241115,2.35,N,330350,200,26 억,,53342,N,N,0,N,00,N
20241125,141244,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6680,-70,5,-1.04,125922910,18891,103.99,6750,6790,6400,8770,4730,6750,6665.76,0.40,0,4430,6930,6840,6770,6680,6610,6805,6645,26,2020,200,4320,10,1,13202139,882,11.08,0.98,12,0.14,603.00,6841.00,13680,20231207,-51.17,6090,20241115,9.69,10230,-34.70,20240320,6090,9.69,20241115,13680,-51.17,20231207,6090,9.69,20241115,2.35,N,330350,200,26 억,,53342,N,N,0,N,00,N
20241125,131234,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6660,-90,5,-1.33,119561400,17939,98.75,6750,6790,6400,8770,4730,6750,6664.89,0.40,0,4603,6930,6840,6770,6680,6610,6805,6645,26,2020,200,4320,10,1,13202139,879,11.04,0.97,12,0.14,603.00,6841.00,13680,20231207,-51.32,6090,20241115,9.36,10230,-34.90,20240320,6090,9.36,20241115,13680,-51.32,20231207,6090,9.36,20241115,2.35,N,330350,200,26 억,,53342,N,N,0,N,00,N
20241125,121250,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6690,-60,5,-0.89,101282140,15203,83.69,6750,6790,6400,8770,4730,6750,6661.98,0.40,0,4729,6930,6840,6770,6680,6610,6805,6645,26,2020,200,4320,10,1,13202139,883,11.09,0.98,12,0.12,603.00,6841.00,13680,20231207,-51.10,6090,20241115,9.85,10230,-34.60,20240320,6090,9.85,20241115,13680,-51.10,20231207,6090,9.85,20241115,2.35,N,330350,200,26 억,,53342,N,N,0,N,00,N
20241125,111243,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6720,-30,5,-0.44,92357130,13871,76.36,6750,6790,6400,8770,4730,6750,6658.29,0.40,0,4877,6930,6840,6770,6680,6610,6805,6645,26,2020,200,4320,10,1,13202139,887,11.14,0.98,12,0.11,603.00,6841.00,13680,20231207,-50.88,6090,20241115,10.34,10230,-34.31,20240320,6090,10.34,20241115,13680,-50.88,20231207,6090,10.34,20241115,2.35,N,330350,200,26 억,,53342,N,N,0,N,00,N
20241125,101227,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6640,-110,5,-1.63,39941880,6006,33.06,6750,6790,6400,8770,4730,6750,6650.33,0.40,0,2421,6930,6840,6770,6680,6610,6805,6645,26,2020,200,4320,10,1,13202139,877,11.01,0.97,12,0.05,603.00,6841.00,13680,20231207,-51.46,6090,20241115,9.03,10230,-35.09,20240320,6090,9.03,20241115,13680,-51.46,20231207,6090,9.03,20241115,2.35,N,330350,200,26 억,,53342,N,N,0,N,00,N
20241125,091229,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6630,-120,5,-1.78,10931410,1651,9.09,6750,6790,6400,8770,4730,6750,6621.08,0.40,0,88,6930,6840,6770,6680,6610,6805,6645,26,2020,200,4320,10,1,13202139,875,11.00,0.97,12,0.01,603.00,6841.00,13680,20231207,-51.54,6090,20241115,8.87,10230,-35.19,20240320,6090,8.87,20241115,13680,-51.54,20231207,6090,8.87,20241115,2.35,N,330350,200,26 억,,53342,N,N,0,N,00,N
20241122,161121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6750,-80,5,-1.17,122698780,18166,143.98,6840,6860,6700,8870,4790,6830,6754.31,0.42,0,-1673,6950,6890,6770,6710,6590,6920,6740,26,2040,200,4370,10,1,13202139,891,11.19,0.99,12,0.14,603.00,6841.00,13680,20231207,-50.66,6090,20241115,10.84,10230,-34.02,20240320,6090,10.84,20241115,13680,-50.66,20231207,6090,10.84,20241115,2.20,N,330350,200,26 억,,54932,N,N,0,N,00,N
20241122,151135,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6750,-80,5,-1.17,113269170,16768,132.90,6840,6860,6700,8870,4790,6830,6755.08,0.42,0,-1562,6950,6890,6770,6710,6590,6920,6740,26,2040,200,4370,10,1,13202139,891,11.19,0.99,12,0.13,603.00,6841.00,13680,20231207,-50.66,6090,20241115,10.84,10230,-34.02,20240320,6090,10.84,20241115,13680,-50.66,20231207,6090,10.84,20241115,2.20,N,330350,200,26 억,,54932,N,N,0,N,00,N
20241122,141136,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6750,-80,5,-1.17,89912970,13287,105.31,6840,6860,6730,8870,4790,6830,6766.99,0.42,0,-1505,6950,6890,6770,6710,6590,6920,6740,26,2040,200,4370,10,1,13202139,891,11.19,0.99,12,0.10,603.00,6841.00,13680,20231207,-50.66,6090,20241115,10.84,10230,-34.02,20240320,6090,10.84,20241115,13680,-50.66,20231207,6090,10.84,20241115,2.20,N,330350,200,26 억,,54932,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 161222 57 100.00 KOSDAQ 제약 N N N N N 6700 -50 5 -0.74 157160610 23565 129.72 6750 6790 6400 8770 4730 6750 6669.24 0.40 0 3925 6930 6840 6770 6680 6610 6805 6645 26 2020 200 4320 10 1 13202139 885 11.11 0.98 12 0.18 603.00 6841.00 13680 20231207 -51.02 6090 20241115 10.02 10230 -34.51 20240320 6090 10.02 20241115 13680 -51.02 20231207 6090 10.02 20241115 2.35 N 330350 200 26 억 53342 N N 0 N 00 N
3 20241125 151248 57 100.00 KOSDAQ 제약 N N N N N 6700 -50 5 -0.74 142567270 21386 117.73 6750 6790 6400 8770 4730 6750 6666.38 0.40 0 4211 6930 6840 6770 6680 6610 6805 6645 26 2020 200 4320 10 1 13202139 885 11.11 0.98 12 0.16 603.00 6841.00 13680 20231207 -51.02 6090 20241115 10.02 10230 -34.51 20240320 6090 10.02 20241115 13680 -51.02 20231207 6090 10.02 20241115 2.35 N 330350 200 26 억 53342 N N 0 N 00 N
4 20241125 141244 57 100.00 KOSDAQ 제약 N N N N N 6680 -70 5 -1.04 125922910 18891 103.99 6750 6790 6400 8770 4730 6750 6665.76 0.40 0 4430 6930 6840 6770 6680 6610 6805 6645 26 2020 200 4320 10 1 13202139 882 11.08 0.98 12 0.14 603.00 6841.00 13680 20231207 -51.17 6090 20241115 9.69 10230 -34.70 20240320 6090 9.69 20241115 13680 -51.17 20231207 6090 9.69 20241115 2.35 N 330350 200 26 억 53342 N N 0 N 00 N
5 20241125 131234 57 100.00 KOSDAQ 제약 N N N N N 6660 -90 5 -1.33 119561400 17939 98.75 6750 6790 6400 8770 4730 6750 6664.89 0.40 0 4603 6930 6840 6770 6680 6610 6805 6645 26 2020 200 4320 10 1 13202139 879 11.04 0.97 12 0.14 603.00 6841.00 13680 20231207 -51.32 6090 20241115 9.36 10230 -34.90 20240320 6090 9.36 20241115 13680 -51.32 20231207 6090 9.36 20241115 2.35 N 330350 200 26 억 53342 N N 0 N 00 N
6 20241125 121250 57 100.00 KOSDAQ 제약 N N N N N 6690 -60 5 -0.89 101282140 15203 83.69 6750 6790 6400 8770 4730 6750 6661.98 0.40 0 4729 6930 6840 6770 6680 6610 6805 6645 26 2020 200 4320 10 1 13202139 883 11.09 0.98 12 0.12 603.00 6841.00 13680 20231207 -51.10 6090 20241115 9.85 10230 -34.60 20240320 6090 9.85 20241115 13680 -51.10 20231207 6090 9.85 20241115 2.35 N 330350 200 26 억 53342 N N 0 N 00 N
7 20241125 111243 57 100.00 KOSDAQ 제약 N N N N N 6720 -30 5 -0.44 92357130 13871 76.36 6750 6790 6400 8770 4730 6750 6658.29 0.40 0 4877 6930 6840 6770 6680 6610 6805 6645 26 2020 200 4320 10 1 13202139 887 11.14 0.98 12 0.11 603.00 6841.00 13680 20231207 -50.88 6090 20241115 10.34 10230 -34.31 20240320 6090 10.34 20241115 13680 -50.88 20231207 6090 10.34 20241115 2.35 N 330350 200 26 억 53342 N N 0 N 00 N
8 20241125 101227 57 100.00 KOSDAQ 제약 N N N N N 6640 -110 5 -1.63 39941880 6006 33.06 6750 6790 6400 8770 4730 6750 6650.33 0.40 0 2421 6930 6840 6770 6680 6610 6805 6645 26 2020 200 4320 10 1 13202139 877 11.01 0.97 12 0.05 603.00 6841.00 13680 20231207 -51.46 6090 20241115 9.03 10230 -35.09 20240320 6090 9.03 20241115 13680 -51.46 20231207 6090 9.03 20241115 2.35 N 330350 200 26 억 53342 N N 0 N 00 N
9 20241125 091229 57 100.00 KOSDAQ 제약 N N N N N 6630 -120 5 -1.78 10931410 1651 9.09 6750 6790 6400 8770 4730 6750 6621.08 0.40 0 88 6930 6840 6770 6680 6610 6805 6645 26 2020 200 4320 10 1 13202139 875 11.00 0.97 12 0.01 603.00 6841.00 13680 20231207 -51.54 6090 20241115 8.87 10230 -35.19 20240320 6090 8.87 20241115 13680 -51.54 20231207 6090 8.87 20241115 2.35 N 330350 200 26 억 53342 N N 0 N 00 N
10 20241122 161121 57 100.00 KOSDAQ 제약 N N N N N 6750 -80 5 -1.17 122698780 18166 143.98 6840 6860 6700 8870 4790 6830 6754.31 0.42 0 -1673 6950 6890 6770 6710 6590 6920 6740 26 2040 200 4370 10 1 13202139 891 11.19 0.99 12 0.14 603.00 6841.00 13680 20231207 -50.66 6090 20241115 10.84 10230 -34.02 20240320 6090 10.84 20241115 13680 -50.66 20231207 6090 10.84 20241115 2.20 N 330350 200 26 억 54932 N N 0 N 00 N
11 20241122 151135 57 100.00 KOSDAQ 제약 N N N N N 6750 -80 5 -1.17 113269170 16768 132.90 6840 6860 6700 8870 4790 6830 6755.08 0.42 0 -1562 6950 6890 6770 6710 6590 6920 6740 26 2040 200 4370 10 1 13202139 891 11.19 0.99 12 0.13 603.00 6841.00 13680 20231207 -50.66 6090 20241115 10.84 10230 -34.02 20240320 6090 10.84 20241115 13680 -50.66 20231207 6090 10.84 20241115 2.20 N 330350 200 26 억 54932 N N 0 N 00 N
12 20241122 141136 57 100.00 KOSDAQ 제약 N N N N N 6750 -80 5 -1.17 89912970 13287 105.31 6840 6860 6730 8870 4790 6830 6766.99 0.42 0 -1505 6950 6890 6770 6710 6590 6920 6740 26 2040 200 4370 10 1 13202139 891 11.19 0.99 12 0.10 603.00 6841.00 13680 20231207 -50.66 6090 20241115 10.84 10230 -34.02 20240320 6090 10.84 20241115 13680 -50.66 20231207 6090 10.84 20241115 2.20 N 330350 200 26 억 54932 N N 0 N 00 N