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
246710/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
20241126,161113,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5920,-40,5,-0.67,62257660,10583,5.40,5960,6030,5820,7740,4180,5960,5882.35,2.57,0,-1486,7313,6636,6133,5456,4953,6975,5795,108,1780,500,4050,10,1,21546828,1276,-9.35,4.09,12,0.05,-633.00,1449.00,11100,20240115,-46.67,5190,20240805,14.07,11100,-46.67,20240115,5190,14.07,20240805,11100,-46.67,20240115,5190,14.07,20240805,0.02,N,246710,500,107 억,,552772,N,N,0,N,00,N
20241126,151125,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5900,-60,5,-1.01,58441250,9938,5.07,5960,6030,5820,7740,4180,5960,5880.58,2.57,0,-1411,7313,6636,6133,5456,4953,6975,5795,108,1780,500,4050,10,1,21546828,1271,-9.32,4.07,12,0.05,-633.00,1449.00,11100,20240115,-46.85,5190,20240805,13.68,11100,-46.85,20240115,5190,13.68,20240805,11100,-46.85,20240115,5190,13.68,20240805,0.02,N,246710,500,107 억,,552772,N,N,0,N,00,N
20241126,141127,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5910,-50,5,-0.84,49222050,8367,4.27,5960,6030,5820,7740,4180,5960,5882.88,2.57,0,-1446,7313,6636,6133,5456,4953,6975,5795,108,1780,500,4050,10,1,21546828,1273,-9.34,4.08,12,0.04,-633.00,1449.00,11100,20240115,-46.76,5190,20240805,13.87,11100,-46.76,20240115,5190,13.87,20240805,11100,-46.76,20240115,5190,13.87,20240805,0.02,N,246710,500,107 억,,552772,N,N,0,N,00,N
20241126,131122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5860,-100,5,-1.68,44250590,7522,3.84,5960,6030,5820,7740,4180,5960,5882.82,2.57,0,-1516,7313,6636,6133,5456,4953,6975,5795,108,1780,500,4050,10,1,21546828,1263,-9.26,4.04,12,0.03,-633.00,1449.00,11100,20240115,-47.21,5190,20240805,12.91,11100,-47.21,20240115,5190,12.91,20240805,11100,-47.21,20240115,5190,12.91,20240805,0.02,N,246710,500,107 억,,552772,N,N,0,N,00,N
20241126,121128,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5900,-60,5,-1.01,41543370,7061,3.60,5960,6030,5820,7740,4180,5960,5883.50,2.57,0,-1359,7313,6636,6133,5456,4953,6975,5795,108,1780,500,4050,10,1,21546828,1271,-9.32,4.07,12,0.03,-633.00,1449.00,11100,20240115,-46.85,5190,20240805,13.68,11100,-46.85,20240115,5190,13.68,20240805,11100,-46.85,20240115,5190,13.68,20240805,0.02,N,246710,500,107 억,,552772,N,N,0,N,00,N
20241126,111131,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5880,-80,5,-1.34,36743100,6245,3.18,5960,6030,5820,7740,4180,5960,5883.60,2.57,0,-1222,7313,6636,6133,5456,4953,6975,5795,108,1780,500,4050,10,1,21546828,1267,-9.29,4.06,12,0.03,-633.00,1449.00,11100,20240115,-47.03,5190,20240805,13.29,11100,-47.03,20240115,5190,13.29,20240805,11100,-47.03,20240115,5190,13.29,20240805,0.02,N,246710,500,107 억,,552772,N,N,0,N,00,N
20241126,101140,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5870,-90,5,-1.51,34371900,5841,2.98,5960,6030,5820,7740,4180,5960,5884.59,2.57,0,-1312,7313,6636,6133,5456,4953,6975,5795,108,1780,500,4050,10,1,21546828,1265,-9.27,4.05,12,0.03,-633.00,1449.00,11100,20240115,-47.12,5190,20240805,13.10,11100,-47.12,20240115,5190,13.10,20240805,11100,-47.12,20240115,5190,13.10,20240805,0.02,N,246710,500,107 억,,552772,N,N,0,N,00,N
20241126,091129,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5870,-90,5,-1.51,17223140,2913,1.49,5960,6030,5860,7740,4180,5960,5912.51,2.57,0,-287,7313,6636,6133,5456,4953,6975,5795,108,1780,500,4050,10,1,21546828,1265,-9.27,4.05,12,0.01,-633.00,1449.00,11100,20240115,-47.12,5190,20240805,13.10,11100,-47.12,20240115,5190,13.10,20240805,11100,-47.12,20240115,5190,13.10,20240805,0.02,N,246710,500,107 억,,552772,N,N,0,N,00,N
20241125,161100,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5960,340,2,6.05,1184127320,195145,479.75,5630,6810,5630,7300,3940,5620,6068.00,2.66,0,6152,6100,5860,5700,5460,5300,5780,5380,108,1680,500,3820,10,1,21546828,1284,-9.42,4.11,12,0.91,-633.00,1449.00,11100,20240115,-46.31,5190,20240805,14.84,11100,-46.31,20240115,5190,14.84,20240805,11100,-46.31,20240115,5190,14.84,20240805,0.02,N,246710,500,107 억,,573810,N,N,0,N,00,N
20241125,151122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5880,260,2,4.63,1176145450,193800,476.45,5630,6810,5630,7300,3940,5620,6068.86,2.66,0,6248,6100,5860,5700,5460,5300,5780,5380,108,1680,500,3820,10,1,21546828,1267,-9.29,4.06,12,0.90,-633.00,1449.00,11100,20240115,-47.03,5190,20240805,13.29,11100,-47.03,20240115,5190,13.29,20240805,11100,-47.03,20240115,5190,13.29,20240805,0.02,N,246710,500,107 억,,573810,N,N,0,N,00,N
20241125,141119,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5810,190,2,3.38,1141750480,187966,462.11,5630,6810,5630,7300,3940,5620,6074.24,2.66,0,5641,6100,5860,5700,5460,5300,5780,5380,108,1680,500,3820,10,1,21546828,1252,-9.18,4.01,12,0.87,-633.00,1449.00,11100,20240115,-47.66,5190,20240805,11.95,11100,-47.66,20240115,5190,11.95,20240805,11100,-47.66,20240115,5190,11.95,20240805,0.02,N,246710,500,107 억,,573810,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 161113 57 100.00 KOSDAQ 제약 N N N N N 5920 -40 5 -0.67 62257660 10583 5.40 5960 6030 5820 7740 4180 5960 5882.35 2.57 0 -1486 7313 6636 6133 5456 4953 6975 5795 108 1780 500 4050 10 1 21546828 1276 -9.35 4.09 12 0.05 -633.00 1449.00 11100 20240115 -46.67 5190 20240805 14.07 11100 -46.67 20240115 5190 14.07 20240805 11100 -46.67 20240115 5190 14.07 20240805 0.02 N 246710 500 107 억 552772 N N 0 N 00 N
3 20241126 151125 57 100.00 KOSDAQ 제약 N N N N N 5900 -60 5 -1.01 58441250 9938 5.07 5960 6030 5820 7740 4180 5960 5880.58 2.57 0 -1411 7313 6636 6133 5456 4953 6975 5795 108 1780 500 4050 10 1 21546828 1271 -9.32 4.07 12 0.05 -633.00 1449.00 11100 20240115 -46.85 5190 20240805 13.68 11100 -46.85 20240115 5190 13.68 20240805 11100 -46.85 20240115 5190 13.68 20240805 0.02 N 246710 500 107 억 552772 N N 0 N 00 N
4 20241126 141127 57 100.00 KOSDAQ 제약 N N N N N 5910 -50 5 -0.84 49222050 8367 4.27 5960 6030 5820 7740 4180 5960 5882.88 2.57 0 -1446 7313 6636 6133 5456 4953 6975 5795 108 1780 500 4050 10 1 21546828 1273 -9.34 4.08 12 0.04 -633.00 1449.00 11100 20240115 -46.76 5190 20240805 13.87 11100 -46.76 20240115 5190 13.87 20240805 11100 -46.76 20240115 5190 13.87 20240805 0.02 N 246710 500 107 억 552772 N N 0 N 00 N
5 20241126 131122 57 100.00 KOSDAQ 제약 N N N N N 5860 -100 5 -1.68 44250590 7522 3.84 5960 6030 5820 7740 4180 5960 5882.82 2.57 0 -1516 7313 6636 6133 5456 4953 6975 5795 108 1780 500 4050 10 1 21546828 1263 -9.26 4.04 12 0.03 -633.00 1449.00 11100 20240115 -47.21 5190 20240805 12.91 11100 -47.21 20240115 5190 12.91 20240805 11100 -47.21 20240115 5190 12.91 20240805 0.02 N 246710 500 107 억 552772 N N 0 N 00 N
6 20241126 121128 57 100.00 KOSDAQ 제약 N N N N N 5900 -60 5 -1.01 41543370 7061 3.60 5960 6030 5820 7740 4180 5960 5883.50 2.57 0 -1359 7313 6636 6133 5456 4953 6975 5795 108 1780 500 4050 10 1 21546828 1271 -9.32 4.07 12 0.03 -633.00 1449.00 11100 20240115 -46.85 5190 20240805 13.68 11100 -46.85 20240115 5190 13.68 20240805 11100 -46.85 20240115 5190 13.68 20240805 0.02 N 246710 500 107 억 552772 N N 0 N 00 N
7 20241126 111131 57 100.00 KOSDAQ 제약 N N N N N 5880 -80 5 -1.34 36743100 6245 3.18 5960 6030 5820 7740 4180 5960 5883.60 2.57 0 -1222 7313 6636 6133 5456 4953 6975 5795 108 1780 500 4050 10 1 21546828 1267 -9.29 4.06 12 0.03 -633.00 1449.00 11100 20240115 -47.03 5190 20240805 13.29 11100 -47.03 20240115 5190 13.29 20240805 11100 -47.03 20240115 5190 13.29 20240805 0.02 N 246710 500 107 억 552772 N N 0 N 00 N
8 20241126 101140 57 100.00 KOSDAQ 제약 N N N N N 5870 -90 5 -1.51 34371900 5841 2.98 5960 6030 5820 7740 4180 5960 5884.59 2.57 0 -1312 7313 6636 6133 5456 4953 6975 5795 108 1780 500 4050 10 1 21546828 1265 -9.27 4.05 12 0.03 -633.00 1449.00 11100 20240115 -47.12 5190 20240805 13.10 11100 -47.12 20240115 5190 13.10 20240805 11100 -47.12 20240115 5190 13.10 20240805 0.02 N 246710 500 107 억 552772 N N 0 N 00 N
9 20241126 091129 57 100.00 KOSDAQ 제약 N N N N N 5870 -90 5 -1.51 17223140 2913 1.49 5960 6030 5860 7740 4180 5960 5912.51 2.57 0 -287 7313 6636 6133 5456 4953 6975 5795 108 1780 500 4050 10 1 21546828 1265 -9.27 4.05 12 0.01 -633.00 1449.00 11100 20240115 -47.12 5190 20240805 13.10 11100 -47.12 20240115 5190 13.10 20240805 11100 -47.12 20240115 5190 13.10 20240805 0.02 N 246710 500 107 억 552772 N N 0 N 00 N
10 20241125 161100 57 100.00 KOSDAQ 제약 N N N N N 5960 340 2 6.05 1184127320 195145 479.75 5630 6810 5630 7300 3940 5620 6068.00 2.66 0 6152 6100 5860 5700 5460 5300 5780 5380 108 1680 500 3820 10 1 21546828 1284 -9.42 4.11 12 0.91 -633.00 1449.00 11100 20240115 -46.31 5190 20240805 14.84 11100 -46.31 20240115 5190 14.84 20240805 11100 -46.31 20240115 5190 14.84 20240805 0.02 N 246710 500 107 억 573810 N N 0 N 00 N
11 20241125 151122 57 100.00 KOSDAQ 제약 N N N N N 5880 260 2 4.63 1176145450 193800 476.45 5630 6810 5630 7300 3940 5620 6068.86 2.66 0 6248 6100 5860 5700 5460 5300 5780 5380 108 1680 500 3820 10 1 21546828 1267 -9.29 4.06 12 0.90 -633.00 1449.00 11100 20240115 -47.03 5190 20240805 13.29 11100 -47.03 20240115 5190 13.29 20240805 11100 -47.03 20240115 5190 13.29 20240805 0.02 N 246710 500 107 억 573810 N N 0 N 00 N
12 20241125 141119 57 100.00 KOSDAQ 제약 N N N N N 5810 190 2 3.38 1141750480 187966 462.11 5630 6810 5630 7300 3940 5620 6074.24 2.66 0 5641 6100 5860 5700 5460 5300 5780 5380 108 1680 500 3820 10 1 21546828 1252 -9.18 4.01 12 0.87 -633.00 1449.00 11100 20240115 -47.66 5190 20240805 11.95 11100 -47.66 20240115 5190 11.95 20240805 11100 -47.66 20240115 5190 11.95 20240805 0.02 N 246710 500 107 억 573810 N N 0 N 00 N