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
220100/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
20241126,161042,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15720,-40,5,-0.25,6590249550,413294,100.48,16010,16450,15440,20450,11040,15760,15945.74,4.77,0,-94572,16580,16170,15770,15360,14960,16375,15565,111,4690,500,11030,10,1,22102155,3474,-51.71,5.45,12,1.87,-304.00,2887.00,31250,20241016,-49.70,7690,20231213,104.42,31250,-49.70,20241016,7960,97.49,20240206,31250,-49.70,20241016,7690,104.42,20231213,1.16,N,220100,500,110 억,,1054664,N,N,530,N,00,N
20241126,151053,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15780,20,2,0.13,6430124190,403127,98.01,16010,16450,15440,20450,11040,15760,15950.62,4.77,0,-94960,16580,16170,15770,15360,14960,16375,15565,111,4690,500,11030,10,1,22102155,3488,-51.91,5.47,12,1.82,-304.00,2887.00,31250,20241016,-49.50,7690,20231213,105.20,31250,-49.50,20241016,7960,98.24,20240206,31250,-49.50,20241016,7690,105.20,20231213,1.16,N,220100,500,110 억,,1054664,N,N,369,N,00,N
20241126,141054,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15670,-90,5,-0.57,5632811180,352856,85.79,16010,16450,15440,20450,11040,15760,15963.48,4.77,0,-82408,16580,16170,15770,15360,14960,16375,15565,111,4690,500,11030,10,1,22102155,3463,-51.55,5.43,12,1.60,-304.00,2887.00,31250,20241016,-49.86,7690,20231213,103.77,31250,-49.86,20241016,7960,96.86,20240206,31250,-49.86,20241016,7690,103.77,20231213,1.16,N,220100,500,110 억,,1054664,N,N,369,N,00,N
20241126,131050,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15510,-250,5,-1.59,5181987650,323850,78.74,16010,16450,15490,20450,11040,15760,16001.20,4.77,0,-94282,16580,16170,15770,15360,14960,16375,15565,111,4690,500,11030,10,1,22102155,3428,-51.02,5.37,12,1.47,-304.00,2887.00,31250,20241016,-50.37,7690,20231213,101.69,31250,-50.37,20241016,7960,94.85,20240206,31250,-50.37,20241016,7690,101.69,20231213,1.16,N,220100,500,110 억,,1054664,N,N,369,N,00,N
20241126,121056,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15670,-90,5,-0.57,4662683500,290541,70.64,16010,16450,15600,20450,11040,15760,16048.28,4.77,0,-87298,16580,16170,15770,15360,14960,16375,15565,111,4690,500,11030,10,1,22102155,3463,-51.55,5.43,12,1.31,-304.00,2887.00,31250,20241016,-49.86,7690,20231213,103.77,31250,-49.86,20241016,7960,96.86,20240206,31250,-49.86,20241016,7690,103.77,20231213,1.16,N,220100,500,110 억,,1054664,N,N,369,N,00,N
20241126,111100,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15740,-20,5,-0.13,4317906060,268564,65.30,16010,16450,15670,20450,11040,15760,16077.75,4.77,0,-74799,16580,16170,15770,15360,14960,16375,15565,111,4690,500,11030,10,1,22102155,3479,-51.78,5.45,12,1.22,-304.00,2887.00,31250,20241016,-49.63,7690,20231213,104.68,31250,-49.63,20241016,7960,97.74,20240206,31250,-49.63,20241016,7690,104.68,20231213,1.16,N,220100,500,110 억,,1054664,N,N,369,N,00,N
20241126,101107,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16130,370,2,2.35,3171966830,196468,47.77,16010,16450,15800,20450,11040,15760,16144.95,4.77,0,-40336,16580,16170,15770,15360,14960,16375,15565,111,4690,500,11030,10,1,22102155,3565,-53.06,5.59,12,0.89,-304.00,2887.00,31250,20241016,-48.38,7690,20231213,109.75,31250,-48.38,20241016,7960,102.64,20240206,31250,-48.38,20241016,7690,109.75,20231213,1.16,N,220100,500,110 억,,1054664,N,N,369,N,00,N
20241126,091057,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16420,660,2,4.19,1078370980,66784,16.24,16010,16430,15800,20450,11040,15760,16147.15,4.77,0,-4563,16580,16170,15770,15360,14960,16375,15565,111,4690,500,11030,10,1,22102155,3629,-54.01,5.69,12,0.30,-304.00,2887.00,31250,20241016,-47.46,7690,20231213,113.52,31250,-47.46,20241016,7960,106.28,20240206,31250,-47.46,20241016,7690,113.52,20231213,1.16,N,220100,500,110 억,,1054664,N,N,369,N,00,N
20241125,161029,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15760,410,2,2.67,6477401680,409825,80.87,15550,16180,15370,19950,10750,15350,15805.30,4.71,0,13535,16443,15896,15523,14976,14603,15710,14790,111,4600,500,10740,10,1,22102155,3483,-51.84,5.46,12,1.85,-304.00,2887.00,31250,20241016,-49.57,7690,20231213,104.94,31250,-49.57,20241016,7960,97.99,20240206,31250,-49.57,20241016,7690,104.94,20231213,1.15,N,220100,500,110 억,,1040710,N,N,369,N,00,N
20241125,151050,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15820,470,2,3.06,6239047020,394697,77.88,15550,16180,15370,19950,10750,15350,15807.18,4.71,0,12050,16443,15896,15523,14976,14603,15710,14790,111,4600,500,10740,10,1,22102155,3497,-52.04,5.48,12,1.79,-304.00,2887.00,31250,20241016,-49.38,7690,20231213,105.72,31250,-49.38,20241016,7960,98.74,20240206,31250,-49.38,20241016,7690,105.72,20231213,1.15,N,220100,500,110 억,,1040710,N,N,2376,N,00,N
20241125,141048,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15820,470,2,3.06,5601834190,354260,69.90,15550,16180,15370,19950,10750,15350,15812.78,4.71,0,6844,16443,15896,15523,14976,14603,15710,14790,111,4600,500,10740,10,1,22102155,3497,-52.04,5.48,12,1.60,-304.00,2887.00,31250,20241016,-49.38,7690,20231213,105.72,31250,-49.38,20241016,7960,98.74,20240206,31250,-49.38,20241016,7690,105.72,20231213,1.15,N,220100,500,110 억,,1040710,N,N,2376,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 161042 55 60.00 KOSDAQ 제약 N N N Y 60 N 15720 -40 5 -0.25 6590249550 413294 100.48 16010 16450 15440 20450 11040 15760 15945.74 4.77 0 -94572 16580 16170 15770 15360 14960 16375 15565 111 4690 500 11030 10 1 22102155 3474 -51.71 5.45 12 1.87 -304.00 2887.00 31250 20241016 -49.70 7690 20231213 104.42 31250 -49.70 20241016 7960 97.49 20240206 31250 -49.70 20241016 7690 104.42 20231213 1.16 N 220100 500 110 억 1054664 N N 530 N 00 N
3 20241126 151053 55 60.00 KOSDAQ 제약 N N N Y 60 N 15780 20 2 0.13 6430124190 403127 98.01 16010 16450 15440 20450 11040 15760 15950.62 4.77 0 -94960 16580 16170 15770 15360 14960 16375 15565 111 4690 500 11030 10 1 22102155 3488 -51.91 5.47 12 1.82 -304.00 2887.00 31250 20241016 -49.50 7690 20231213 105.20 31250 -49.50 20241016 7960 98.24 20240206 31250 -49.50 20241016 7690 105.20 20231213 1.16 N 220100 500 110 억 1054664 N N 369 N 00 N
4 20241126 141054 55 60.00 KOSDAQ 제약 N N N Y 60 N 15670 -90 5 -0.57 5632811180 352856 85.79 16010 16450 15440 20450 11040 15760 15963.48 4.77 0 -82408 16580 16170 15770 15360 14960 16375 15565 111 4690 500 11030 10 1 22102155 3463 -51.55 5.43 12 1.60 -304.00 2887.00 31250 20241016 -49.86 7690 20231213 103.77 31250 -49.86 20241016 7960 96.86 20240206 31250 -49.86 20241016 7690 103.77 20231213 1.16 N 220100 500 110 억 1054664 N N 369 N 00 N
5 20241126 131050 55 60.00 KOSDAQ 제약 N N N Y 60 N 15510 -250 5 -1.59 5181987650 323850 78.74 16010 16450 15490 20450 11040 15760 16001.20 4.77 0 -94282 16580 16170 15770 15360 14960 16375 15565 111 4690 500 11030 10 1 22102155 3428 -51.02 5.37 12 1.47 -304.00 2887.00 31250 20241016 -50.37 7690 20231213 101.69 31250 -50.37 20241016 7960 94.85 20240206 31250 -50.37 20241016 7690 101.69 20231213 1.16 N 220100 500 110 억 1054664 N N 369 N 00 N
6 20241126 121056 55 60.00 KOSDAQ 제약 N N N Y 60 N 15670 -90 5 -0.57 4662683500 290541 70.64 16010 16450 15600 20450 11040 15760 16048.28 4.77 0 -87298 16580 16170 15770 15360 14960 16375 15565 111 4690 500 11030 10 1 22102155 3463 -51.55 5.43 12 1.31 -304.00 2887.00 31250 20241016 -49.86 7690 20231213 103.77 31250 -49.86 20241016 7960 96.86 20240206 31250 -49.86 20241016 7690 103.77 20231213 1.16 N 220100 500 110 억 1054664 N N 369 N 00 N
7 20241126 111100 55 60.00 KOSDAQ 제약 N N N Y 60 N 15740 -20 5 -0.13 4317906060 268564 65.30 16010 16450 15670 20450 11040 15760 16077.75 4.77 0 -74799 16580 16170 15770 15360 14960 16375 15565 111 4690 500 11030 10 1 22102155 3479 -51.78 5.45 12 1.22 -304.00 2887.00 31250 20241016 -49.63 7690 20231213 104.68 31250 -49.63 20241016 7960 97.74 20240206 31250 -49.63 20241016 7690 104.68 20231213 1.16 N 220100 500 110 억 1054664 N N 369 N 00 N
8 20241126 101107 55 60.00 KOSDAQ 제약 N N N Y 60 N 16130 370 2 2.35 3171966830 196468 47.77 16010 16450 15800 20450 11040 15760 16144.95 4.77 0 -40336 16580 16170 15770 15360 14960 16375 15565 111 4690 500 11030 10 1 22102155 3565 -53.06 5.59 12 0.89 -304.00 2887.00 31250 20241016 -48.38 7690 20231213 109.75 31250 -48.38 20241016 7960 102.64 20240206 31250 -48.38 20241016 7690 109.75 20231213 1.16 N 220100 500 110 억 1054664 N N 369 N 00 N
9 20241126 091057 55 60.00 KOSDAQ 제약 N N N Y 60 N 16420 660 2 4.19 1078370980 66784 16.24 16010 16430 15800 20450 11040 15760 16147.15 4.77 0 -4563 16580 16170 15770 15360 14960 16375 15565 111 4690 500 11030 10 1 22102155 3629 -54.01 5.69 12 0.30 -304.00 2887.00 31250 20241016 -47.46 7690 20231213 113.52 31250 -47.46 20241016 7960 106.28 20240206 31250 -47.46 20241016 7690 113.52 20231213 1.16 N 220100 500 110 억 1054664 N N 369 N 00 N
10 20241125 161029 55 60.00 KOSDAQ 제약 N N N Y 60 N 15760 410 2 2.67 6477401680 409825 80.87 15550 16180 15370 19950 10750 15350 15805.30 4.71 0 13535 16443 15896 15523 14976 14603 15710 14790 111 4600 500 10740 10 1 22102155 3483 -51.84 5.46 12 1.85 -304.00 2887.00 31250 20241016 -49.57 7690 20231213 104.94 31250 -49.57 20241016 7960 97.99 20240206 31250 -49.57 20241016 7690 104.94 20231213 1.15 N 220100 500 110 억 1040710 N N 369 N 00 N
11 20241125 151050 55 60.00 KOSDAQ 제약 N N N Y 60 N 15820 470 2 3.06 6239047020 394697 77.88 15550 16180 15370 19950 10750 15350 15807.18 4.71 0 12050 16443 15896 15523 14976 14603 15710 14790 111 4600 500 10740 10 1 22102155 3497 -52.04 5.48 12 1.79 -304.00 2887.00 31250 20241016 -49.38 7690 20231213 105.72 31250 -49.38 20241016 7960 98.74 20240206 31250 -49.38 20241016 7690 105.72 20231213 1.15 N 220100 500 110 억 1040710 N N 2376 N 00 N
12 20241125 141048 55 60.00 KOSDAQ 제약 N N N Y 60 N 15820 470 2 3.06 5601834190 354260 69.90 15550 16180 15370 19950 10750 15350 15812.78 4.71 0 6844 16443 15896 15523 14976 14603 15710 14790 111 4600 500 10740 10 1 22102155 3497 -52.04 5.48 12 1.60 -304.00 2887.00 31250 20241016 -49.38 7690 20231213 105.72 31250 -49.38 20241016 7960 98.74 20240206 31250 -49.38 20241016 7690 105.72 20231213 1.15 N 220100 500 110 억 1040710 N N 2376 N 00 N