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
011040/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
20241128,160303,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6110,50,2,0.83,208618820,34150,125.32,6060,6200,6060,7870,4250,6060,6108.90,1.56,0,448,6206,6132,6096,6022,5986,6115,6005,157,1810,500,4480,10,1,30768766,1880,-9.08,0.73,12,0.11,-673.00,8356.00,8280,20240612,-26.21,5900,20241118,3.56,8280,-26.21,20240612,5900,3.56,20241118,8280,-26.21,20240612,5900,3.56,20241118,1.00,N,011040,500,156 억,,480318,N,N,0,N,00,N
20241128,150309,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6110,50,2,0.83,198248480,32455,119.10,6060,6200,6060,7870,4250,6060,6108.41,1.56,0,1414,6206,6132,6096,6022,5986,6115,6005,157,1810,500,4480,10,1,30768766,1880,-9.08,0.73,12,0.11,-673.00,8356.00,8280,20240612,-26.21,5900,20241118,3.56,8280,-26.21,20240612,5900,3.56,20241118,8280,-26.21,20240612,5900,3.56,20241118,1.00,N,011040,500,156 억,,480318,N,N,0,N,00,N
20241128,140310,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6130,70,2,1.16,171913700,28131,103.23,6060,6200,6060,7870,4250,6060,6111.18,1.56,0,1241,6206,6132,6096,6022,5986,6115,6005,157,1810,500,4480,10,1,30768766,1886,-9.11,0.73,12,0.09,-673.00,8356.00,8280,20240612,-25.97,5900,20241118,3.90,8280,-25.97,20240612,5900,3.90,20241118,8280,-25.97,20240612,5900,3.90,20241118,1.00,N,011040,500,156 억,,480318,N,N,0,N,00,N
20241128,130306,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6140,80,2,1.32,168447020,27565,101.16,6060,6200,6060,7870,4250,6060,6110.90,1.56,0,1111,6206,6132,6096,6022,5986,6115,6005,157,1810,500,4480,10,1,30768766,1889,-9.12,0.73,12,0.09,-673.00,8356.00,8280,20240612,-25.85,5900,20241118,4.07,8280,-25.85,20240612,5900,4.07,20241118,8280,-25.85,20240612,5900,4.07,20241118,1.00,N,011040,500,156 억,,480318,N,N,0,N,00,N
20241128,120307,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6110,50,2,0.83,59076470,9704,35.61,6060,6110,6060,7870,4250,6060,6087.85,1.56,0,-818,6206,6132,6096,6022,5986,6115,6005,157,1810,500,4480,10,1,30768766,1880,-9.08,0.73,12,0.03,-673.00,8356.00,8280,20240612,-26.21,5900,20241118,3.56,8280,-26.21,20240612,5900,3.56,20241118,8280,-26.21,20240612,5900,3.56,20241118,1.00,N,011040,500,156 억,,480318,N,N,0,N,00,N
20241128,110312,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6110,50,2,0.83,46735220,7679,28.18,6060,6110,6060,7870,4250,6060,6086.11,1.56,0,-793,6206,6132,6096,6022,5986,6115,6005,157,1810,500,4480,10,1,30768766,1880,-9.08,0.73,12,0.02,-673.00,8356.00,8280,20240612,-26.21,5900,20241118,3.56,8280,-26.21,20240612,5900,3.56,20241118,8280,-26.21,20240612,5900,3.56,20241118,1.00,N,011040,500,156 억,,480318,N,N,0,N,00,N
20241128,100308,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6080,20,2,0.33,14810950,2436,8.94,6060,6110,6060,7870,4250,6060,6080.03,1.56,0,55,6206,6132,6096,6022,5986,6115,6005,157,1810,500,4480,10,1,30768766,1871,-9.03,0.73,12,0.01,-673.00,8356.00,8280,20240612,-26.57,5900,20241118,3.05,8280,-26.57,20240612,5900,3.05,20241118,8280,-26.57,20240612,5900,3.05,20241118,1.00,N,011040,500,156 억,,480318,N,N,0,N,00,N
20241128,090307,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6110,50,2,0.83,1115330,184,0.68,6060,6110,6060,7870,4250,6060,6061.58,1.56,0,-26,6206,6132,6096,6022,5986,6115,6005,157,1810,500,4480,10,1,30768766,1880,-9.08,0.73,12,0.00,-673.00,8356.00,8280,20240612,-26.21,5900,20241118,3.56,8280,-26.21,20240612,5900,3.56,20241118,8280,-26.21,20240612,5900,3.56,20241118,1.00,N,011040,500,156 억,,480318,N,N,0,N,00,N
20241127,160301,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6060,-60,5,-0.98,165856770,27250,106.55,6120,6170,6060,7950,4290,6120,6086.49,1.57,0,-1575,6193,6156,6113,6076,6033,6135,6055,157,1830,500,4520,10,1,30768766,1865,-9.00,0.73,12,0.09,-673.00,8356.00,8280,20240612,-26.81,5900,20241118,2.71,8280,-26.81,20240612,5900,2.71,20241118,8280,-26.81,20240612,5900,2.71,20241118,0.99,N,011040,500,156 억,,481895,N,N,0,N,00,N
20241127,150304,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6100,-20,5,-0.33,102771730,16858,65.92,6120,6170,6070,7950,4290,6120,6096.32,1.57,0,-1572,6193,6156,6113,6076,6033,6135,6055,157,1830,500,4520,10,1,30768766,1877,-9.06,0.73,12,0.05,-673.00,8356.00,8280,20240612,-26.33,5900,20241118,3.39,8280,-26.33,20240612,5900,3.39,20241118,8280,-26.33,20240612,5900,3.39,20241118,0.99,N,011040,500,156 억,,481895,N,N,0,N,00,N
20241127,140305,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6110,-10,5,-0.16,89732670,14721,57.56,6120,6170,6070,7950,4290,6120,6095.56,1.57,0,-1271,6193,6156,6113,6076,6033,6135,6055,157,1830,500,4520,10,1,30768766,1880,-9.08,0.73,12,0.05,-673.00,8356.00,8280,20240612,-26.21,5900,20241118,3.56,8280,-26.21,20240612,5900,3.56,20241118,8280,-26.21,20240612,5900,3.56,20241118,0.99,N,011040,500,156 억,,481895,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 160303 55 60.00 KOSDAQ 제약 N N N Y 60 N 6110 50 2 0.83 208618820 34150 125.32 6060 6200 6060 7870 4250 6060 6108.90 1.56 0 448 6206 6132 6096 6022 5986 6115 6005 157 1810 500 4480 10 1 30768766 1880 -9.08 0.73 12 0.11 -673.00 8356.00 8280 20240612 -26.21 5900 20241118 3.56 8280 -26.21 20240612 5900 3.56 20241118 8280 -26.21 20240612 5900 3.56 20241118 1.00 N 011040 500 156 억 480318 N N 0 N 00 N
3 20241128 150309 55 60.00 KOSDAQ 제약 N N N Y 60 N 6110 50 2 0.83 198248480 32455 119.10 6060 6200 6060 7870 4250 6060 6108.41 1.56 0 1414 6206 6132 6096 6022 5986 6115 6005 157 1810 500 4480 10 1 30768766 1880 -9.08 0.73 12 0.11 -673.00 8356.00 8280 20240612 -26.21 5900 20241118 3.56 8280 -26.21 20240612 5900 3.56 20241118 8280 -26.21 20240612 5900 3.56 20241118 1.00 N 011040 500 156 억 480318 N N 0 N 00 N
4 20241128 140310 55 60.00 KOSDAQ 제약 N N N Y 60 N 6130 70 2 1.16 171913700 28131 103.23 6060 6200 6060 7870 4250 6060 6111.18 1.56 0 1241 6206 6132 6096 6022 5986 6115 6005 157 1810 500 4480 10 1 30768766 1886 -9.11 0.73 12 0.09 -673.00 8356.00 8280 20240612 -25.97 5900 20241118 3.90 8280 -25.97 20240612 5900 3.90 20241118 8280 -25.97 20240612 5900 3.90 20241118 1.00 N 011040 500 156 억 480318 N N 0 N 00 N
5 20241128 130306 55 60.00 KOSDAQ 제약 N N N Y 60 N 6140 80 2 1.32 168447020 27565 101.16 6060 6200 6060 7870 4250 6060 6110.90 1.56 0 1111 6206 6132 6096 6022 5986 6115 6005 157 1810 500 4480 10 1 30768766 1889 -9.12 0.73 12 0.09 -673.00 8356.00 8280 20240612 -25.85 5900 20241118 4.07 8280 -25.85 20240612 5900 4.07 20241118 8280 -25.85 20240612 5900 4.07 20241118 1.00 N 011040 500 156 억 480318 N N 0 N 00 N
6 20241128 120307 55 60.00 KOSDAQ 제약 N N N Y 60 N 6110 50 2 0.83 59076470 9704 35.61 6060 6110 6060 7870 4250 6060 6087.85 1.56 0 -818 6206 6132 6096 6022 5986 6115 6005 157 1810 500 4480 10 1 30768766 1880 -9.08 0.73 12 0.03 -673.00 8356.00 8280 20240612 -26.21 5900 20241118 3.56 8280 -26.21 20240612 5900 3.56 20241118 8280 -26.21 20240612 5900 3.56 20241118 1.00 N 011040 500 156 억 480318 N N 0 N 00 N
7 20241128 110312 55 60.00 KOSDAQ 제약 N N N Y 60 N 6110 50 2 0.83 46735220 7679 28.18 6060 6110 6060 7870 4250 6060 6086.11 1.56 0 -793 6206 6132 6096 6022 5986 6115 6005 157 1810 500 4480 10 1 30768766 1880 -9.08 0.73 12 0.02 -673.00 8356.00 8280 20240612 -26.21 5900 20241118 3.56 8280 -26.21 20240612 5900 3.56 20241118 8280 -26.21 20240612 5900 3.56 20241118 1.00 N 011040 500 156 억 480318 N N 0 N 00 N
8 20241128 100308 55 60.00 KOSDAQ 제약 N N N Y 60 N 6080 20 2 0.33 14810950 2436 8.94 6060 6110 6060 7870 4250 6060 6080.03 1.56 0 55 6206 6132 6096 6022 5986 6115 6005 157 1810 500 4480 10 1 30768766 1871 -9.03 0.73 12 0.01 -673.00 8356.00 8280 20240612 -26.57 5900 20241118 3.05 8280 -26.57 20240612 5900 3.05 20241118 8280 -26.57 20240612 5900 3.05 20241118 1.00 N 011040 500 156 억 480318 N N 0 N 00 N
9 20241128 090307 55 60.00 KOSDAQ 제약 N N N Y 60 N 6110 50 2 0.83 1115330 184 0.68 6060 6110 6060 7870 4250 6060 6061.58 1.56 0 -26 6206 6132 6096 6022 5986 6115 6005 157 1810 500 4480 10 1 30768766 1880 -9.08 0.73 12 0.00 -673.00 8356.00 8280 20240612 -26.21 5900 20241118 3.56 8280 -26.21 20240612 5900 3.56 20241118 8280 -26.21 20240612 5900 3.56 20241118 1.00 N 011040 500 156 억 480318 N N 0 N 00 N
10 20241127 160301 55 60.00 KOSDAQ 제약 N N N Y 60 N 6060 -60 5 -0.98 165856770 27250 106.55 6120 6170 6060 7950 4290 6120 6086.49 1.57 0 -1575 6193 6156 6113 6076 6033 6135 6055 157 1830 500 4520 10 1 30768766 1865 -9.00 0.73 12 0.09 -673.00 8356.00 8280 20240612 -26.81 5900 20241118 2.71 8280 -26.81 20240612 5900 2.71 20241118 8280 -26.81 20240612 5900 2.71 20241118 0.99 N 011040 500 156 억 481895 N N 0 N 00 N
11 20241127 150304 55 60.00 KOSDAQ 제약 N N N Y 60 N 6100 -20 5 -0.33 102771730 16858 65.92 6120 6170 6070 7950 4290 6120 6096.32 1.57 0 -1572 6193 6156 6113 6076 6033 6135 6055 157 1830 500 4520 10 1 30768766 1877 -9.06 0.73 12 0.05 -673.00 8356.00 8280 20240612 -26.33 5900 20241118 3.39 8280 -26.33 20240612 5900 3.39 20241118 8280 -26.33 20240612 5900 3.39 20241118 0.99 N 011040 500 156 억 481895 N N 0 N 00 N
12 20241127 140305 55 60.00 KOSDAQ 제약 N N N Y 60 N 6110 -10 5 -0.16 89732670 14721 57.56 6120 6170 6070 7950 4290 6120 6095.56 1.57 0 -1271 6193 6156 6113 6076 6033 6135 6055 157 1830 500 4520 10 1 30768766 1880 -9.08 0.73 12 0.05 -673.00 8356.00 8280 20240612 -26.21 5900 20241118 3.56 8280 -26.21 20240612 5900 3.56 20241118 8280 -26.21 20240612 5900 3.56 20241118 0.99 N 011040 500 156 억 481895 N N 0 N 00 N