ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-26 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-26 18:12:42 +09:00
parent c44b01317d
commit b879ea4c16
2958 changed files with 31893 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
072020/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
20241126,160701,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10080,70,2,0.70,324186600,32472,142.82,9850,10110,9850,13010,7010,10010,9983.57,1.67,0,5440,10116,10062,10016,9962,9916,10040,9940,50,3000,500,7200,10,1,9658687,974,16.72,0.98,12,0.34,603.00,10333.00,11790,20231207,-14.50,9470,20240805,6.44,11630,-13.33,20240523,9470,6.44,20240805,11790,-14.50,20231207,9470,6.44,20240805,3.40,N,072020,500,49 억,,161659,N,N,0,N,00,N
20241126,150707,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10080,70,2,0.70,265207440,26621,117.08,9850,10080,9850,13010,7010,10010,9962.34,1.67,0,1177,10116,10062,10016,9962,9916,10040,9940,50,3000,500,7200,10,1,9658687,974,16.72,0.98,12,0.28,603.00,10333.00,11790,20231207,-14.50,9470,20240805,6.44,11630,-13.33,20240523,9470,6.44,20240805,11790,-14.50,20231207,9470,6.44,20240805,3.40,N,072020,500,49 억,,161659,N,N,0,N,00,N
20241126,140705,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10030,20,2,0.20,248714740,24980,109.86,9850,10050,9850,13010,7010,10010,9956.55,1.67,0,808,10116,10062,10016,9962,9916,10040,9940,50,3000,500,7200,10,1,9658687,969,16.63,0.97,12,0.26,603.00,10333.00,11790,20231207,-14.93,9470,20240805,5.91,11630,-13.76,20240523,9470,5.91,20240805,11790,-14.93,20231207,9470,5.91,20240805,3.40,N,072020,500,49 억,,161659,N,N,0,N,00,N
20241126,130703,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10030,20,2,0.20,235247790,23637,103.96,9850,10030,9850,13010,7010,10010,9952.52,1.67,0,847,10116,10062,10016,9962,9916,10040,9940,50,3000,500,7200,10,1,9658687,969,16.63,0.97,12,0.24,603.00,10333.00,11790,20231207,-14.93,9470,20240805,5.91,11630,-13.76,20240523,9470,5.91,20240805,11790,-14.93,20231207,9470,5.91,20240805,3.40,N,072020,500,49 억,,161659,N,N,0,N,00,N
20241126,120708,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10010,0,3,0.00,226204270,22733,99.98,9850,10030,9850,13010,7010,10010,9950.48,1.67,0,924,10116,10062,10016,9962,9916,10040,9940,50,3000,500,7200,10,1,9658687,967,16.60,0.97,12,0.24,603.00,10333.00,11790,20231207,-15.10,9470,20240805,5.70,11630,-13.93,20240523,9470,5.70,20240805,11790,-15.10,20231207,9470,5.70,20240805,3.40,N,072020,500,49 억,,161659,N,N,0,N,00,N
20241126,110714,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9990,-20,5,-0.20,218120890,21925,96.43,9850,10030,9850,13010,7010,10010,9948.50,1.67,0,1042,10116,10062,10016,9962,9916,10040,9940,50,3000,500,7200,10,1,9658687,965,16.57,0.97,12,0.23,603.00,10333.00,11790,20231207,-15.27,9470,20240805,5.49,11630,-14.10,20240523,9470,5.49,20240805,11790,-15.27,20231207,9470,5.49,20240805,3.40,N,072020,500,49 억,,161659,N,N,0,N,00,N
20241126,100713,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9960,-50,5,-0.50,163037140,16411,72.18,9850,10030,9850,13010,7010,10010,9934.63,1.67,0,910,10116,10062,10016,9962,9916,10040,9940,50,3000,500,7200,10,1,9658687,962,16.52,0.96,12,0.17,603.00,10333.00,11790,20231207,-15.52,9470,20240805,5.17,11630,-14.36,20240523,9470,5.17,20240805,11790,-15.52,20231207,9470,5.17,20240805,3.40,N,072020,500,49 억,,161659,N,N,0,N,00,N
20241126,090707,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9990,-20,5,-0.20,107491540,10852,47.73,9850,10020,9850,13010,7010,10010,9905.23,1.67,0,391,10116,10062,10016,9962,9916,10040,9940,50,3000,500,7200,10,1,9658687,965,16.57,0.97,12,0.11,603.00,10333.00,11790,20231207,-15.27,9470,20240805,5.49,11630,-14.10,20240523,9470,5.49,20240805,11790,-15.27,20231207,9470,5.49,20240805,3.40,N,072020,500,49 억,,161659,N,N,0,N,00,N
20241125,160650,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10010,20,2,0.20,226736650,22637,110.92,10040,10070,9970,12980,7000,9990,10016.20,1.65,0,2684,10210,10100,10040,9930,9870,10070,9900,50,2990,500,7190,10,1,9658687,967,16.60,0.97,12,0.23,603.00,10333.00,11790,20231207,-15.10,9470,20240805,5.70,11630,-13.93,20240523,9470,5.70,20240805,11790,-15.10,20231207,9470,5.70,20240805,3.37,N,072020,500,49 억,,159088,N,N,0,N,00,N
20241125,150703,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10010,20,2,0.20,222830150,22247,109.01,10040,10070,9970,12980,7000,9990,10016.19,1.65,0,2829,10210,10100,10040,9930,9870,10070,9900,50,2990,500,7190,10,1,9658687,967,16.60,0.97,12,0.23,603.00,10333.00,11790,20231207,-15.10,9470,20240805,5.70,11630,-13.93,20240523,9470,5.70,20240805,11790,-15.10,20231207,9470,5.70,20240805,3.37,N,072020,500,49 억,,159088,N,N,0,N,00,N
20241125,140702,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10020,30,2,0.30,198282690,19797,97.00,10040,10070,9970,12980,7000,9990,10015.79,1.65,0,3081,10210,10100,10040,9930,9870,10070,9900,50,2990,500,7190,10,1,9658687,968,16.62,0.97,12,0.20,603.00,10333.00,11790,20231207,-15.01,9470,20240805,5.81,11630,-13.84,20240523,9470,5.81,20240805,11790,-15.01,20231207,9470,5.81,20240805,3.37,N,072020,500,49 억,,159088,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 20241126 160701 57 100.00 KOSDAQ 제약 N N N N N 10080 70 2 0.70 324186600 32472 142.82 9850 10110 9850 13010 7010 10010 9983.57 1.67 0 5440 10116 10062 10016 9962 9916 10040 9940 50 3000 500 7200 10 1 9658687 974 16.72 0.98 12 0.34 603.00 10333.00 11790 20231207 -14.50 9470 20240805 6.44 11630 -13.33 20240523 9470 6.44 20240805 11790 -14.50 20231207 9470 6.44 20240805 3.40 N 072020 500 49 억 161659 N N 0 N 00 N
3 20241126 150707 57 100.00 KOSDAQ 제약 N N N N N 10080 70 2 0.70 265207440 26621 117.08 9850 10080 9850 13010 7010 10010 9962.34 1.67 0 1177 10116 10062 10016 9962 9916 10040 9940 50 3000 500 7200 10 1 9658687 974 16.72 0.98 12 0.28 603.00 10333.00 11790 20231207 -14.50 9470 20240805 6.44 11630 -13.33 20240523 9470 6.44 20240805 11790 -14.50 20231207 9470 6.44 20240805 3.40 N 072020 500 49 억 161659 N N 0 N 00 N
4 20241126 140705 57 100.00 KOSDAQ 제약 N N N N N 10030 20 2 0.20 248714740 24980 109.86 9850 10050 9850 13010 7010 10010 9956.55 1.67 0 808 10116 10062 10016 9962 9916 10040 9940 50 3000 500 7200 10 1 9658687 969 16.63 0.97 12 0.26 603.00 10333.00 11790 20231207 -14.93 9470 20240805 5.91 11630 -13.76 20240523 9470 5.91 20240805 11790 -14.93 20231207 9470 5.91 20240805 3.40 N 072020 500 49 억 161659 N N 0 N 00 N
5 20241126 130703 57 100.00 KOSDAQ 제약 N N N N N 10030 20 2 0.20 235247790 23637 103.96 9850 10030 9850 13010 7010 10010 9952.52 1.67 0 847 10116 10062 10016 9962 9916 10040 9940 50 3000 500 7200 10 1 9658687 969 16.63 0.97 12 0.24 603.00 10333.00 11790 20231207 -14.93 9470 20240805 5.91 11630 -13.76 20240523 9470 5.91 20240805 11790 -14.93 20231207 9470 5.91 20240805 3.40 N 072020 500 49 억 161659 N N 0 N 00 N
6 20241126 120708 57 100.00 KOSDAQ 제약 N N N N N 10010 0 3 0.00 226204270 22733 99.98 9850 10030 9850 13010 7010 10010 9950.48 1.67 0 924 10116 10062 10016 9962 9916 10040 9940 50 3000 500 7200 10 1 9658687 967 16.60 0.97 12 0.24 603.00 10333.00 11790 20231207 -15.10 9470 20240805 5.70 11630 -13.93 20240523 9470 5.70 20240805 11790 -15.10 20231207 9470 5.70 20240805 3.40 N 072020 500 49 억 161659 N N 0 N 00 N
7 20241126 110714 57 100.00 KOSDAQ 제약 N N N N N 9990 -20 5 -0.20 218120890 21925 96.43 9850 10030 9850 13010 7010 10010 9948.50 1.67 0 1042 10116 10062 10016 9962 9916 10040 9940 50 3000 500 7200 10 1 9658687 965 16.57 0.97 12 0.23 603.00 10333.00 11790 20231207 -15.27 9470 20240805 5.49 11630 -14.10 20240523 9470 5.49 20240805 11790 -15.27 20231207 9470 5.49 20240805 3.40 N 072020 500 49 억 161659 N N 0 N 00 N
8 20241126 100713 57 100.00 KOSDAQ 제약 N N N N N 9960 -50 5 -0.50 163037140 16411 72.18 9850 10030 9850 13010 7010 10010 9934.63 1.67 0 910 10116 10062 10016 9962 9916 10040 9940 50 3000 500 7200 10 1 9658687 962 16.52 0.96 12 0.17 603.00 10333.00 11790 20231207 -15.52 9470 20240805 5.17 11630 -14.36 20240523 9470 5.17 20240805 11790 -15.52 20231207 9470 5.17 20240805 3.40 N 072020 500 49 억 161659 N N 0 N 00 N
9 20241126 090707 57 100.00 KOSDAQ 제약 N N N N N 9990 -20 5 -0.20 107491540 10852 47.73 9850 10020 9850 13010 7010 10010 9905.23 1.67 0 391 10116 10062 10016 9962 9916 10040 9940 50 3000 500 7200 10 1 9658687 965 16.57 0.97 12 0.11 603.00 10333.00 11790 20231207 -15.27 9470 20240805 5.49 11630 -14.10 20240523 9470 5.49 20240805 11790 -15.27 20231207 9470 5.49 20240805 3.40 N 072020 500 49 억 161659 N N 0 N 00 N
10 20241125 160650 57 100.00 KOSDAQ 제약 N N N N N 10010 20 2 0.20 226736650 22637 110.92 10040 10070 9970 12980 7000 9990 10016.20 1.65 0 2684 10210 10100 10040 9930 9870 10070 9900 50 2990 500 7190 10 1 9658687 967 16.60 0.97 12 0.23 603.00 10333.00 11790 20231207 -15.10 9470 20240805 5.70 11630 -13.93 20240523 9470 5.70 20240805 11790 -15.10 20231207 9470 5.70 20240805 3.37 N 072020 500 49 억 159088 N N 0 N 00 N
11 20241125 150703 57 100.00 KOSDAQ 제약 N N N N N 10010 20 2 0.20 222830150 22247 109.01 10040 10070 9970 12980 7000 9990 10016.19 1.65 0 2829 10210 10100 10040 9930 9870 10070 9900 50 2990 500 7190 10 1 9658687 967 16.60 0.97 12 0.23 603.00 10333.00 11790 20231207 -15.10 9470 20240805 5.70 11630 -13.93 20240523 9470 5.70 20240805 11790 -15.10 20231207 9470 5.70 20240805 3.37 N 072020 500 49 억 159088 N N 0 N 00 N
12 20241125 140702 57 100.00 KOSDAQ 제약 N N N N N 10020 30 2 0.30 198282690 19797 97.00 10040 10070 9970 12980 7000 9990 10015.79 1.65 0 3081 10210 10100 10040 9930 9870 10070 9900 50 2990 500 7190 10 1 9658687 968 16.62 0.97 12 0.20 603.00 10333.00 11790 20231207 -15.01 9470 20240805 5.81 11630 -13.84 20240523 9470 5.81 20240805 11790 -15.01 20231207 9470 5.81 20240805 3.37 N 072020 500 49 억 159088 N N 0 N 00 N