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
340570/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
20241125,161232,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,61800,700,2,1.15,2296731700,37422,69.84,60900,62000,60400,79400,42800,61100,61372.79,16.75,0,-1168,64166,62632,61466,59932,58766,63400,60700,45,18300,500,45210,100,1,8128000,5023,18.31,3.82,12,0.46,3376.00,16170.00,78000,20241017,-20.77,37500,20240104,64.80,78000,-20.77,20241017,37500,64.80,20240104,78000,-20.77,20241017,37500,64.80,20240104,1.72,N,340570,500,44 억,,1361254,N,N,33,N,00,N
20241125,151258,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,61300,200,2,0.33,2136524900,34825,64.99,60900,62000,60400,79400,42800,61100,61350.32,16.75,0,-1333,64166,62632,61466,59932,58766,63400,60700,45,18300,500,45210,100,1,8128000,4982,18.16,3.79,12,0.43,3376.00,16170.00,78000,20241017,-21.41,37500,20240104,63.47,78000,-21.41,20241017,37500,63.47,20240104,78000,-21.41,20241017,37500,63.47,20240104,1.72,N,340570,500,44 억,,1361254,N,N,211,N,00,N
20241125,141254,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,61700,600,2,0.98,1659745100,27053,50.49,60900,62000,60400,79400,42800,61100,61351.61,16.75,0,-2796,64166,62632,61466,59932,58766,63400,60700,45,18300,500,45210,100,1,8128000,5015,18.28,3.82,12,0.33,3376.00,16170.00,78000,20241017,-20.90,37500,20240104,64.53,78000,-20.90,20241017,37500,64.53,20240104,78000,-20.90,20241017,37500,64.53,20240104,1.72,N,340570,500,44 억,,1361254,N,N,211,N,00,N
20241125,131245,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,61600,500,2,0.82,1423592600,23217,43.33,60900,62000,60400,79400,42800,61100,61316.82,16.75,0,-2407,64166,62632,61466,59932,58766,63400,60700,45,18300,500,45210,100,1,8128000,5007,18.25,3.81,12,0.29,3376.00,16170.00,78000,20241017,-21.03,37500,20240104,64.27,78000,-21.03,20241017,37500,64.27,20240104,78000,-21.03,20241017,37500,64.27,20240104,1.72,N,340570,500,44 억,,1361254,N,N,211,N,00,N
20241125,121300,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,61700,600,2,0.98,1092656100,17840,33.29,60900,62000,60400,79400,42800,61100,61247.54,16.75,0,-959,64166,62632,61466,59932,58766,63400,60700,45,18300,500,45210,100,1,8128000,5015,18.28,3.82,12,0.22,3376.00,16170.00,78000,20241017,-20.90,37500,20240104,64.53,78000,-20.90,20241017,37500,64.53,20240104,78000,-20.90,20241017,37500,64.53,20240104,1.72,N,340570,500,44 억,,1361254,N,N,211,N,00,N
20241125,111254,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,61700,600,2,0.98,887774400,14526,27.11,60900,61800,60400,79400,42800,61100,61116.23,16.75,0,-920,64166,62632,61466,59932,58766,63400,60700,45,18300,500,45210,100,1,8128000,5015,18.28,3.82,12,0.18,3376.00,16170.00,78000,20241017,-20.90,37500,20240104,64.53,78000,-20.90,20241017,37500,64.53,20240104,78000,-20.90,20241017,37500,64.53,20240104,1.72,N,340570,500,44 억,,1361254,N,N,211,N,00,N
20241125,101238,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,61200,100,2,0.16,584542900,9594,17.90,60900,61800,60400,79400,42800,61100,60927.97,16.75,0,-1464,64166,62632,61466,59932,58766,63400,60700,45,18300,500,45210,100,1,8128000,4974,18.13,3.78,12,0.12,3376.00,16170.00,78000,20241017,-21.54,37500,20240104,63.20,78000,-21.54,20241017,37500,63.20,20240104,78000,-21.54,20241017,37500,63.20,20240104,1.72,N,340570,500,44 억,,1361254,N,N,211,N,00,N
20241125,091239,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,61000,-100,5,-0.16,191164800,3132,5.84,60900,61800,60700,79400,42800,61100,61036.02,16.75,0,286,64166,62632,61466,59932,58766,63400,60700,45,18300,500,45210,100,1,8128000,4958,18.07,3.77,12,0.04,3376.00,16170.00,78000,20241017,-21.79,37500,20240104,62.67,78000,-21.79,20241017,37500,62.67,20240104,78000,-21.79,20241017,37500,62.67,20240104,1.72,N,340570,500,44 억,,1361254,N,N,211,N,00,N
20241122,161130,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,61100,300,2,0.49,3279587700,53476,79.03,60900,63000,60300,79000,42600,60800,61328.72,16.58,0,17909,65533,63166,61833,59466,58133,62500,58800,45,18200,500,44990,100,1,8128000,4966,18.10,3.78,12,0.66,3376.00,16170.00,78000,20241017,-21.67,37500,20240104,62.93,78000,-21.67,20241017,37500,62.93,20240104,78000,-21.67,20241017,37500,62.93,20240104,1.65,N,340570,500,44 억,,1348005,N,N,211,N,00,N
20241122,151145,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,61200,400,2,0.66,3185697300,51940,76.76,60900,63000,60300,79000,42600,60800,61334.18,16.58,0,17490,65533,63166,61833,59466,58133,62500,58800,45,18200,500,44990,100,1,8128000,4974,18.13,3.78,12,0.64,3376.00,16170.00,78000,20241017,-21.54,37500,20240104,63.20,78000,-21.54,20241017,37500,63.20,20240104,78000,-21.54,20241017,37500,63.20,20240104,1.65,N,340570,500,44 억,,1348005,N,N,220,N,00,N
20241122,141146,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,60900,100,2,0.16,2668986900,43477,64.26,60900,63000,60300,79000,42600,60800,61388.48,16.58,0,10954,65533,63166,61833,59466,58133,62500,58800,45,18200,500,44990,100,1,8128000,4950,18.04,3.77,12,0.53,3376.00,16170.00,78000,20241017,-21.92,37500,20240104,62.40,78000,-21.92,20241017,37500,62.40,20240104,78000,-21.92,20241017,37500,62.40,20240104,1.65,N,340570,500,44 억,,1348005,N,N,220,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 161232 55 40.00 KOSDAQ 제약 N N N Y 40 N 61800 700 2 1.15 2296731700 37422 69.84 60900 62000 60400 79400 42800 61100 61372.79 16.75 0 -1168 64166 62632 61466 59932 58766 63400 60700 45 18300 500 45210 100 1 8128000 5023 18.31 3.82 12 0.46 3376.00 16170.00 78000 20241017 -20.77 37500 20240104 64.80 78000 -20.77 20241017 37500 64.80 20240104 78000 -20.77 20241017 37500 64.80 20240104 1.72 N 340570 500 44 억 1361254 N N 33 N 00 N
3 20241125 151258 55 40.00 KOSDAQ 제약 N N N Y 40 N 61300 200 2 0.33 2136524900 34825 64.99 60900 62000 60400 79400 42800 61100 61350.32 16.75 0 -1333 64166 62632 61466 59932 58766 63400 60700 45 18300 500 45210 100 1 8128000 4982 18.16 3.79 12 0.43 3376.00 16170.00 78000 20241017 -21.41 37500 20240104 63.47 78000 -21.41 20241017 37500 63.47 20240104 78000 -21.41 20241017 37500 63.47 20240104 1.72 N 340570 500 44 억 1361254 N N 211 N 00 N
4 20241125 141254 55 40.00 KOSDAQ 제약 N N N Y 40 N 61700 600 2 0.98 1659745100 27053 50.49 60900 62000 60400 79400 42800 61100 61351.61 16.75 0 -2796 64166 62632 61466 59932 58766 63400 60700 45 18300 500 45210 100 1 8128000 5015 18.28 3.82 12 0.33 3376.00 16170.00 78000 20241017 -20.90 37500 20240104 64.53 78000 -20.90 20241017 37500 64.53 20240104 78000 -20.90 20241017 37500 64.53 20240104 1.72 N 340570 500 44 억 1361254 N N 211 N 00 N
5 20241125 131245 55 40.00 KOSDAQ 제약 N N N Y 40 N 61600 500 2 0.82 1423592600 23217 43.33 60900 62000 60400 79400 42800 61100 61316.82 16.75 0 -2407 64166 62632 61466 59932 58766 63400 60700 45 18300 500 45210 100 1 8128000 5007 18.25 3.81 12 0.29 3376.00 16170.00 78000 20241017 -21.03 37500 20240104 64.27 78000 -21.03 20241017 37500 64.27 20240104 78000 -21.03 20241017 37500 64.27 20240104 1.72 N 340570 500 44 억 1361254 N N 211 N 00 N
6 20241125 121300 55 40.00 KOSDAQ 제약 N N N Y 40 N 61700 600 2 0.98 1092656100 17840 33.29 60900 62000 60400 79400 42800 61100 61247.54 16.75 0 -959 64166 62632 61466 59932 58766 63400 60700 45 18300 500 45210 100 1 8128000 5015 18.28 3.82 12 0.22 3376.00 16170.00 78000 20241017 -20.90 37500 20240104 64.53 78000 -20.90 20241017 37500 64.53 20240104 78000 -20.90 20241017 37500 64.53 20240104 1.72 N 340570 500 44 억 1361254 N N 211 N 00 N
7 20241125 111254 55 40.00 KOSDAQ 제약 N N N Y 40 N 61700 600 2 0.98 887774400 14526 27.11 60900 61800 60400 79400 42800 61100 61116.23 16.75 0 -920 64166 62632 61466 59932 58766 63400 60700 45 18300 500 45210 100 1 8128000 5015 18.28 3.82 12 0.18 3376.00 16170.00 78000 20241017 -20.90 37500 20240104 64.53 78000 -20.90 20241017 37500 64.53 20240104 78000 -20.90 20241017 37500 64.53 20240104 1.72 N 340570 500 44 억 1361254 N N 211 N 00 N
8 20241125 101238 55 40.00 KOSDAQ 제약 N N N Y 40 N 61200 100 2 0.16 584542900 9594 17.90 60900 61800 60400 79400 42800 61100 60927.97 16.75 0 -1464 64166 62632 61466 59932 58766 63400 60700 45 18300 500 45210 100 1 8128000 4974 18.13 3.78 12 0.12 3376.00 16170.00 78000 20241017 -21.54 37500 20240104 63.20 78000 -21.54 20241017 37500 63.20 20240104 78000 -21.54 20241017 37500 63.20 20240104 1.72 N 340570 500 44 억 1361254 N N 211 N 00 N
9 20241125 091239 55 40.00 KOSDAQ 제약 N N N Y 40 N 61000 -100 5 -0.16 191164800 3132 5.84 60900 61800 60700 79400 42800 61100 61036.02 16.75 0 286 64166 62632 61466 59932 58766 63400 60700 45 18300 500 45210 100 1 8128000 4958 18.07 3.77 12 0.04 3376.00 16170.00 78000 20241017 -21.79 37500 20240104 62.67 78000 -21.79 20241017 37500 62.67 20240104 78000 -21.79 20241017 37500 62.67 20240104 1.72 N 340570 500 44 억 1361254 N N 211 N 00 N
10 20241122 161130 55 40.00 KOSDAQ 제약 N N N Y 40 N 61100 300 2 0.49 3279587700 53476 79.03 60900 63000 60300 79000 42600 60800 61328.72 16.58 0 17909 65533 63166 61833 59466 58133 62500 58800 45 18200 500 44990 100 1 8128000 4966 18.10 3.78 12 0.66 3376.00 16170.00 78000 20241017 -21.67 37500 20240104 62.93 78000 -21.67 20241017 37500 62.93 20240104 78000 -21.67 20241017 37500 62.93 20240104 1.65 N 340570 500 44 억 1348005 N N 211 N 00 N
11 20241122 151145 55 40.00 KOSDAQ 제약 N N N Y 40 N 61200 400 2 0.66 3185697300 51940 76.76 60900 63000 60300 79000 42600 60800 61334.18 16.58 0 17490 65533 63166 61833 59466 58133 62500 58800 45 18200 500 44990 100 1 8128000 4974 18.13 3.78 12 0.64 3376.00 16170.00 78000 20241017 -21.54 37500 20240104 63.20 78000 -21.54 20241017 37500 63.20 20240104 78000 -21.54 20241017 37500 63.20 20240104 1.65 N 340570 500 44 억 1348005 N N 220 N 00 N
12 20241122 141146 55 40.00 KOSDAQ 제약 N N N Y 40 N 60900 100 2 0.16 2668986900 43477 64.26 60900 63000 60300 79000 42600 60800 61388.48 16.58 0 10954 65533 63166 61833 59466 58133 62500 58800 45 18200 500 44990 100 1 8128000 4950 18.04 3.77 12 0.53 3376.00 16170.00 78000 20241017 -21.92 37500 20240104 62.40 78000 -21.92 20241017 37500 62.40 20240104 78000 -21.92 20241017 37500 62.40 20240104 1.65 N 340570 500 44 억 1348005 N N 220 N 00 N