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

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002800/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
20241128,160140,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5500,100,2,1.85,545704810,99981,455.08,5380,5530,5380,7020,3780,5400,5458.09,3.46,0,1217,5500,5450,5410,5360,5320,5430,5340,76,1620,500,3450,10,1,15170500,834,17.86,1.34,12,0.66,308.00,4106.00,8100,20240730,-32.10,5040,20241115,9.13,8100,-32.10,20240730,5040,9.13,20241115,8100,-32.10,20240730,5040,9.13,20241115,2.80,N,002800,500,75 억,,524504,N,N,0,N,00,N
20241128,150143,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5510,110,2,2.04,482624310,88492,402.79,5380,5530,5380,7020,3780,5400,5453.88,3.46,0,1806,5500,5450,5410,5360,5320,5430,5340,76,1620,500,3450,10,1,15170500,836,17.89,1.34,12,0.58,308.00,4106.00,8100,20240730,-31.98,5040,20241115,9.33,8100,-31.98,20240730,5040,9.33,20241115,8100,-31.98,20240730,5040,9.33,20241115,2.80,N,002800,500,75 억,,524504,N,N,0,N,00,N
20241128,140142,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5490,90,2,1.67,413404070,75893,345.44,5380,5530,5380,7020,3780,5400,5447.20,3.46,0,2526,5500,5450,5410,5360,5320,5430,5340,76,1620,500,3450,10,1,15170500,833,17.82,1.34,12,0.50,308.00,4106.00,8100,20240730,-32.22,5040,20241115,8.93,8100,-32.22,20240730,5040,8.93,20241115,8100,-32.22,20240730,5040,8.93,20241115,2.80,N,002800,500,75 억,,524504,N,N,0,N,00,N
20241128,130141,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5460,60,2,1.11,373940610,68666,312.54,5380,5530,5380,7020,3780,5400,5445.79,3.46,0,1901,5500,5450,5410,5360,5320,5430,5340,76,1620,500,3450,10,1,15170500,828,17.73,1.33,12,0.45,308.00,4106.00,8100,20240730,-32.59,5040,20241115,8.33,8100,-32.59,20240730,5040,8.33,20241115,8100,-32.59,20240730,5040,8.33,20241115,2.80,N,002800,500,75 억,,524504,N,N,0,N,00,N
20241128,120142,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5450,50,2,0.93,306182410,56332,256.40,5380,5490,5380,7020,3780,5400,5435.32,3.46,0,3519,5500,5450,5410,5360,5320,5430,5340,76,1620,500,3450,10,1,15170500,827,17.69,1.33,12,0.37,308.00,4106.00,8100,20240730,-32.72,5040,20241115,8.13,8100,-32.72,20240730,5040,8.13,20241115,8100,-32.72,20240730,5040,8.13,20241115,2.80,N,002800,500,75 억,,524504,N,N,0,N,00,N
20241128,110141,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5480,80,2,1.48,250169040,46095,209.81,5380,5490,5380,7020,3780,5400,5427.25,3.46,0,7566,5500,5450,5410,5360,5320,5430,5340,76,1620,500,3450,10,1,15170500,831,17.79,1.33,12,0.30,308.00,4106.00,8100,20240730,-32.35,5040,20241115,8.73,8100,-32.35,20240730,5040,8.73,20241115,8100,-32.35,20240730,5040,8.73,20241115,2.80,N,002800,500,75 억,,524504,N,N,0,N,00,N
20241128,100141,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5480,80,2,1.48,155383660,28756,130.89,5380,5480,5380,7020,3780,5400,5403.52,3.46,0,10389,5500,5450,5410,5360,5320,5430,5340,76,1620,500,3450,10,1,15170500,831,17.79,1.33,12,0.19,308.00,4106.00,8100,20240730,-32.35,5040,20241115,8.73,8100,-32.35,20240730,5040,8.73,20241115,8100,-32.35,20240730,5040,8.73,20241115,2.80,N,002800,500,75 억,,524504,N,N,0,N,00,N
20241128,090141,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5420,20,2,0.37,83073880,15441,70.28,5380,5430,5380,7020,3780,5400,5380.08,3.46,0,2456,5500,5450,5410,5360,5320,5430,5340,76,1620,500,3450,10,1,15170500,822,17.60,1.32,12,0.10,308.00,4106.00,8100,20240730,-33.09,5040,20241115,7.54,8100,-33.09,20240730,5040,7.54,20241115,8100,-33.09,20240730,5040,7.54,20241115,2.80,N,002800,500,75 억,,524504,N,N,0,N,00,N
20241127,160140,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5400,-10,5,-0.18,118989450,21959,71.30,5430,5460,5370,7030,3790,5410,5418.71,3.48,0,-2951,5543,5476,5393,5326,5243,5435,5285,76,1620,500,3460,10,1,15170500,819,17.53,1.32,12,0.14,308.00,4106.00,8100,20240730,-33.33,5040,20241115,7.14,8100,-33.33,20240730,5040,7.14,20241115,8100,-33.33,20240730,5040,7.14,20241115,2.76,N,002800,500,75 억,,527452,N,N,0,N,00,N
20241127,150141,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5410,0,3,0.00,97221640,17935,58.23,5430,5460,5370,7030,3790,5410,5420.78,3.48,0,-1717,5543,5476,5393,5326,5243,5435,5285,76,1620,500,3460,10,1,15170500,821,17.56,1.32,12,0.12,308.00,4106.00,8100,20240730,-33.21,5040,20241115,7.34,8100,-33.21,20240730,5040,7.34,20241115,8100,-33.21,20240730,5040,7.34,20241115,2.76,N,002800,500,75 억,,527452,N,N,0,N,00,N
20241127,140141,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5450,40,2,0.74,76455370,14117,45.84,5430,5460,5370,7030,3790,5410,5415.84,3.48,0,-973,5543,5476,5393,5326,5243,5435,5285,76,1620,500,3460,10,1,15170500,827,17.69,1.33,12,0.09,308.00,4106.00,8100,20240730,-32.72,5040,20241115,8.13,8100,-32.72,20240730,5040,8.13,20241115,8100,-32.72,20240730,5040,8.13,20241115,2.76,N,002800,500,75 억,,527452,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 20241128 160140 57 100.00 KOSDAQ 제약 N N N N N 5500 100 2 1.85 545704810 99981 455.08 5380 5530 5380 7020 3780 5400 5458.09 3.46 0 1217 5500 5450 5410 5360 5320 5430 5340 76 1620 500 3450 10 1 15170500 834 17.86 1.34 12 0.66 308.00 4106.00 8100 20240730 -32.10 5040 20241115 9.13 8100 -32.10 20240730 5040 9.13 20241115 8100 -32.10 20240730 5040 9.13 20241115 2.80 N 002800 500 75 억 524504 N N 0 N 00 N
3 20241128 150143 57 100.00 KOSDAQ 제약 N N N N N 5510 110 2 2.04 482624310 88492 402.79 5380 5530 5380 7020 3780 5400 5453.88 3.46 0 1806 5500 5450 5410 5360 5320 5430 5340 76 1620 500 3450 10 1 15170500 836 17.89 1.34 12 0.58 308.00 4106.00 8100 20240730 -31.98 5040 20241115 9.33 8100 -31.98 20240730 5040 9.33 20241115 8100 -31.98 20240730 5040 9.33 20241115 2.80 N 002800 500 75 억 524504 N N 0 N 00 N
4 20241128 140142 57 100.00 KOSDAQ 제약 N N N N N 5490 90 2 1.67 413404070 75893 345.44 5380 5530 5380 7020 3780 5400 5447.20 3.46 0 2526 5500 5450 5410 5360 5320 5430 5340 76 1620 500 3450 10 1 15170500 833 17.82 1.34 12 0.50 308.00 4106.00 8100 20240730 -32.22 5040 20241115 8.93 8100 -32.22 20240730 5040 8.93 20241115 8100 -32.22 20240730 5040 8.93 20241115 2.80 N 002800 500 75 억 524504 N N 0 N 00 N
5 20241128 130141 57 100.00 KOSDAQ 제약 N N N N N 5460 60 2 1.11 373940610 68666 312.54 5380 5530 5380 7020 3780 5400 5445.79 3.46 0 1901 5500 5450 5410 5360 5320 5430 5340 76 1620 500 3450 10 1 15170500 828 17.73 1.33 12 0.45 308.00 4106.00 8100 20240730 -32.59 5040 20241115 8.33 8100 -32.59 20240730 5040 8.33 20241115 8100 -32.59 20240730 5040 8.33 20241115 2.80 N 002800 500 75 억 524504 N N 0 N 00 N
6 20241128 120142 57 100.00 KOSDAQ 제약 N N N N N 5450 50 2 0.93 306182410 56332 256.40 5380 5490 5380 7020 3780 5400 5435.32 3.46 0 3519 5500 5450 5410 5360 5320 5430 5340 76 1620 500 3450 10 1 15170500 827 17.69 1.33 12 0.37 308.00 4106.00 8100 20240730 -32.72 5040 20241115 8.13 8100 -32.72 20240730 5040 8.13 20241115 8100 -32.72 20240730 5040 8.13 20241115 2.80 N 002800 500 75 억 524504 N N 0 N 00 N
7 20241128 110141 57 100.00 KOSDAQ 제약 N N N N N 5480 80 2 1.48 250169040 46095 209.81 5380 5490 5380 7020 3780 5400 5427.25 3.46 0 7566 5500 5450 5410 5360 5320 5430 5340 76 1620 500 3450 10 1 15170500 831 17.79 1.33 12 0.30 308.00 4106.00 8100 20240730 -32.35 5040 20241115 8.73 8100 -32.35 20240730 5040 8.73 20241115 8100 -32.35 20240730 5040 8.73 20241115 2.80 N 002800 500 75 억 524504 N N 0 N 00 N
8 20241128 100141 57 100.00 KOSDAQ 제약 N N N N N 5480 80 2 1.48 155383660 28756 130.89 5380 5480 5380 7020 3780 5400 5403.52 3.46 0 10389 5500 5450 5410 5360 5320 5430 5340 76 1620 500 3450 10 1 15170500 831 17.79 1.33 12 0.19 308.00 4106.00 8100 20240730 -32.35 5040 20241115 8.73 8100 -32.35 20240730 5040 8.73 20241115 8100 -32.35 20240730 5040 8.73 20241115 2.80 N 002800 500 75 억 524504 N N 0 N 00 N
9 20241128 090141 57 100.00 KOSDAQ 제약 N N N N N 5420 20 2 0.37 83073880 15441 70.28 5380 5430 5380 7020 3780 5400 5380.08 3.46 0 2456 5500 5450 5410 5360 5320 5430 5340 76 1620 500 3450 10 1 15170500 822 17.60 1.32 12 0.10 308.00 4106.00 8100 20240730 -33.09 5040 20241115 7.54 8100 -33.09 20240730 5040 7.54 20241115 8100 -33.09 20240730 5040 7.54 20241115 2.80 N 002800 500 75 억 524504 N N 0 N 00 N
10 20241127 160140 57 100.00 KOSDAQ 제약 N N N N N 5400 -10 5 -0.18 118989450 21959 71.30 5430 5460 5370 7030 3790 5410 5418.71 3.48 0 -2951 5543 5476 5393 5326 5243 5435 5285 76 1620 500 3460 10 1 15170500 819 17.53 1.32 12 0.14 308.00 4106.00 8100 20240730 -33.33 5040 20241115 7.14 8100 -33.33 20240730 5040 7.14 20241115 8100 -33.33 20240730 5040 7.14 20241115 2.76 N 002800 500 75 억 527452 N N 0 N 00 N
11 20241127 150141 57 100.00 KOSDAQ 제약 N N N N N 5410 0 3 0.00 97221640 17935 58.23 5430 5460 5370 7030 3790 5410 5420.78 3.48 0 -1717 5543 5476 5393 5326 5243 5435 5285 76 1620 500 3460 10 1 15170500 821 17.56 1.32 12 0.12 308.00 4106.00 8100 20240730 -33.21 5040 20241115 7.34 8100 -33.21 20240730 5040 7.34 20241115 8100 -33.21 20240730 5040 7.34 20241115 2.76 N 002800 500 75 억 527452 N N 0 N 00 N
12 20241127 140141 57 100.00 KOSDAQ 제약 N N N N N 5450 40 2 0.74 76455370 14117 45.84 5430 5460 5370 7030 3790 5410 5415.84 3.48 0 -973 5543 5476 5393 5326 5243 5435 5285 76 1620 500 3460 10 1 15170500 827 17.69 1.33 12 0.09 308.00 4106.00 8100 20240730 -32.72 5040 20241115 8.13 8100 -32.72 20240730 5040 8.13 20241115 8100 -32.72 20240730 5040 8.13 20241115 2.76 N 002800 500 75 억 527452 N N 0 N 00 N