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
012790/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
20241128,160317,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6630,0,3,0.00,86792400,13037,65.83,6650,6690,6630,8610,4650,6630,6657.39,2.16,0,537,6723,6676,6643,6596,6563,6700,6620,60,1980,500,4900,10,1,11986415,795,5.83,0.58,12,0.11,1138.00,11367.00,8430,20240627,-21.35,6400,20241115,3.59,8430,-21.35,20240627,6400,3.59,20241115,8430,-21.35,20240627,6400,3.59,20241115,3.22,N,012790,500,59 억,,258682,N,N,0,N,00,N
20241128,150323,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6660,30,2,0.45,66494950,9980,50.39,6650,6690,6630,8610,4650,6630,6662.82,2.16,0,613,6723,6676,6643,6596,6563,6700,6620,60,1980,500,4900,10,1,11986415,798,5.85,0.59,12,0.08,1138.00,11367.00,8430,20240627,-21.00,6400,20241115,4.06,8430,-21.00,20240627,6400,4.06,20241115,8430,-21.00,20240627,6400,4.06,20241115,3.22,N,012790,500,59 억,,258682,N,N,0,N,00,N
20241128,140324,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6680,50,2,0.75,54937370,8248,41.65,6650,6690,6630,8610,4650,6630,6660.69,2.16,0,599,6723,6676,6643,6596,6563,6700,6620,60,1980,500,4900,10,1,11986415,801,5.87,0.59,12,0.07,1138.00,11367.00,8430,20240627,-20.76,6400,20241115,4.38,8430,-20.76,20240627,6400,4.38,20241115,8430,-20.76,20240627,6400,4.38,20241115,3.22,N,012790,500,59 억,,258682,N,N,0,N,00,N
20241128,130320,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6650,20,2,0.30,49288930,7400,37.37,6650,6690,6630,8610,4650,6630,6660.67,2.16,0,599,6723,6676,6643,6596,6563,6700,6620,60,1980,500,4900,10,1,11986415,797,5.84,0.59,12,0.06,1138.00,11367.00,8430,20240627,-21.12,6400,20241115,3.91,8430,-21.12,20240627,6400,3.91,20241115,8430,-21.12,20240627,6400,3.91,20241115,3.22,N,012790,500,59 억,,258682,N,N,0,N,00,N
20241128,120321,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6670,40,2,0.60,41514770,6233,31.47,6650,6690,6630,8610,4650,6630,6660.48,2.16,0,351,6723,6676,6643,6596,6563,6700,6620,60,1980,500,4900,10,1,11986415,799,5.86,0.59,12,0.05,1138.00,11367.00,8430,20240627,-20.88,6400,20241115,4.22,8430,-20.88,20240627,6400,4.22,20241115,8430,-20.88,20240627,6400,4.22,20241115,3.22,N,012790,500,59 억,,258682,N,N,0,N,00,N
20241128,110326,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6670,40,2,0.60,35036770,5261,26.57,6650,6690,6630,8610,4650,6630,6659.72,2.16,0,330,6723,6676,6643,6596,6563,6700,6620,60,1980,500,4900,10,1,11986415,799,5.86,0.59,12,0.04,1138.00,11367.00,8430,20240627,-20.88,6400,20241115,4.22,8430,-20.88,20240627,6400,4.22,20241115,8430,-20.88,20240627,6400,4.22,20241115,3.22,N,012790,500,59 억,,258682,N,N,0,N,00,N
20241128,100322,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6670,40,2,0.60,23186810,3488,17.61,6650,6680,6630,8610,4650,6630,6647.59,2.16,0,323,6723,6676,6643,6596,6563,6700,6620,60,1980,500,4900,10,1,11986415,799,5.86,0.59,12,0.03,1138.00,11367.00,8430,20240627,-20.88,6400,20241115,4.22,8430,-20.88,20240627,6400,4.22,20241115,8430,-20.88,20240627,6400,4.22,20241115,3.22,N,012790,500,59 억,,258682,N,N,0,N,00,N
20241128,090320,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6630,0,3,0.00,199040,30,0.15,6650,6650,6630,8610,4650,6630,6634.67,2.16,0,-14,6723,6676,6643,6596,6563,6700,6620,60,1980,500,4900,10,1,11986415,795,5.83,0.58,12,0.00,1138.00,11367.00,8430,20240627,-21.35,6400,20241115,3.59,8430,-21.35,20240627,6400,3.59,20241115,8430,-21.35,20240627,6400,3.59,20241115,3.22,N,012790,500,59 억,,258682,N,N,0,N,00,N
20241127,160314,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6630,10,2,0.15,125526340,18870,97.40,6620,6690,6610,8600,4640,6620,6652.29,2.15,0,846,6693,6656,6623,6586,6553,6655,6585,60,1980,500,4890,10,1,11986415,795,5.83,0.58,12,0.16,1138.00,11367.00,8430,20240627,-21.35,6400,20241115,3.59,8430,-21.35,20240627,6400,3.59,20241115,8430,-21.35,20240627,6400,3.59,20241115,3.23,N,012790,500,59 억,,257832,N,N,0,N,00,N
20241127,150319,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6650,30,2,0.45,117337710,17635,91.03,6620,6690,6610,8600,4640,6620,6653.68,2.15,0,895,6693,6656,6623,6586,6553,6655,6585,60,1980,500,4890,10,1,11986415,797,5.84,0.59,12,0.15,1138.00,11367.00,8430,20240627,-21.12,6400,20241115,3.91,8430,-21.12,20240627,6400,3.91,20241115,8430,-21.12,20240627,6400,3.91,20241115,3.23,N,012790,500,59 억,,257832,N,N,0,N,00,N
20241127,140318,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6650,30,2,0.45,100259270,15065,77.76,6620,6690,6610,8600,4640,6620,6655.11,2.15,0,794,6693,6656,6623,6586,6553,6655,6585,60,1980,500,4890,10,1,11986415,797,5.84,0.59,12,0.13,1138.00,11367.00,8430,20240627,-21.12,6400,20241115,3.91,8430,-21.12,20240627,6400,3.91,20241115,8430,-21.12,20240627,6400,3.91,20241115,3.23,N,012790,500,59 억,,257832,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 160317 57 100.00 KOSDAQ 제약 N N N N N 6630 0 3 0.00 86792400 13037 65.83 6650 6690 6630 8610 4650 6630 6657.39 2.16 0 537 6723 6676 6643 6596 6563 6700 6620 60 1980 500 4900 10 1 11986415 795 5.83 0.58 12 0.11 1138.00 11367.00 8430 20240627 -21.35 6400 20241115 3.59 8430 -21.35 20240627 6400 3.59 20241115 8430 -21.35 20240627 6400 3.59 20241115 3.22 N 012790 500 59 억 258682 N N 0 N 00 N
3 20241128 150323 57 100.00 KOSDAQ 제약 N N N N N 6660 30 2 0.45 66494950 9980 50.39 6650 6690 6630 8610 4650 6630 6662.82 2.16 0 613 6723 6676 6643 6596 6563 6700 6620 60 1980 500 4900 10 1 11986415 798 5.85 0.59 12 0.08 1138.00 11367.00 8430 20240627 -21.00 6400 20241115 4.06 8430 -21.00 20240627 6400 4.06 20241115 8430 -21.00 20240627 6400 4.06 20241115 3.22 N 012790 500 59 억 258682 N N 0 N 00 N
4 20241128 140324 57 100.00 KOSDAQ 제약 N N N N N 6680 50 2 0.75 54937370 8248 41.65 6650 6690 6630 8610 4650 6630 6660.69 2.16 0 599 6723 6676 6643 6596 6563 6700 6620 60 1980 500 4900 10 1 11986415 801 5.87 0.59 12 0.07 1138.00 11367.00 8430 20240627 -20.76 6400 20241115 4.38 8430 -20.76 20240627 6400 4.38 20241115 8430 -20.76 20240627 6400 4.38 20241115 3.22 N 012790 500 59 억 258682 N N 0 N 00 N
5 20241128 130320 57 100.00 KOSDAQ 제약 N N N N N 6650 20 2 0.30 49288930 7400 37.37 6650 6690 6630 8610 4650 6630 6660.67 2.16 0 599 6723 6676 6643 6596 6563 6700 6620 60 1980 500 4900 10 1 11986415 797 5.84 0.59 12 0.06 1138.00 11367.00 8430 20240627 -21.12 6400 20241115 3.91 8430 -21.12 20240627 6400 3.91 20241115 8430 -21.12 20240627 6400 3.91 20241115 3.22 N 012790 500 59 억 258682 N N 0 N 00 N
6 20241128 120321 57 100.00 KOSDAQ 제약 N N N N N 6670 40 2 0.60 41514770 6233 31.47 6650 6690 6630 8610 4650 6630 6660.48 2.16 0 351 6723 6676 6643 6596 6563 6700 6620 60 1980 500 4900 10 1 11986415 799 5.86 0.59 12 0.05 1138.00 11367.00 8430 20240627 -20.88 6400 20241115 4.22 8430 -20.88 20240627 6400 4.22 20241115 8430 -20.88 20240627 6400 4.22 20241115 3.22 N 012790 500 59 억 258682 N N 0 N 00 N
7 20241128 110326 57 100.00 KOSDAQ 제약 N N N N N 6670 40 2 0.60 35036770 5261 26.57 6650 6690 6630 8610 4650 6630 6659.72 2.16 0 330 6723 6676 6643 6596 6563 6700 6620 60 1980 500 4900 10 1 11986415 799 5.86 0.59 12 0.04 1138.00 11367.00 8430 20240627 -20.88 6400 20241115 4.22 8430 -20.88 20240627 6400 4.22 20241115 8430 -20.88 20240627 6400 4.22 20241115 3.22 N 012790 500 59 억 258682 N N 0 N 00 N
8 20241128 100322 57 100.00 KOSDAQ 제약 N N N N N 6670 40 2 0.60 23186810 3488 17.61 6650 6680 6630 8610 4650 6630 6647.59 2.16 0 323 6723 6676 6643 6596 6563 6700 6620 60 1980 500 4900 10 1 11986415 799 5.86 0.59 12 0.03 1138.00 11367.00 8430 20240627 -20.88 6400 20241115 4.22 8430 -20.88 20240627 6400 4.22 20241115 8430 -20.88 20240627 6400 4.22 20241115 3.22 N 012790 500 59 억 258682 N N 0 N 00 N
9 20241128 090320 57 100.00 KOSDAQ 제약 N N N N N 6630 0 3 0.00 199040 30 0.15 6650 6650 6630 8610 4650 6630 6634.67 2.16 0 -14 6723 6676 6643 6596 6563 6700 6620 60 1980 500 4900 10 1 11986415 795 5.83 0.58 12 0.00 1138.00 11367.00 8430 20240627 -21.35 6400 20241115 3.59 8430 -21.35 20240627 6400 3.59 20241115 8430 -21.35 20240627 6400 3.59 20241115 3.22 N 012790 500 59 억 258682 N N 0 N 00 N
10 20241127 160314 57 100.00 KOSDAQ 제약 N N N N N 6630 10 2 0.15 125526340 18870 97.40 6620 6690 6610 8600 4640 6620 6652.29 2.15 0 846 6693 6656 6623 6586 6553 6655 6585 60 1980 500 4890 10 1 11986415 795 5.83 0.58 12 0.16 1138.00 11367.00 8430 20240627 -21.35 6400 20241115 3.59 8430 -21.35 20240627 6400 3.59 20241115 8430 -21.35 20240627 6400 3.59 20241115 3.23 N 012790 500 59 억 257832 N N 0 N 00 N
11 20241127 150319 57 100.00 KOSDAQ 제약 N N N N N 6650 30 2 0.45 117337710 17635 91.03 6620 6690 6610 8600 4640 6620 6653.68 2.15 0 895 6693 6656 6623 6586 6553 6655 6585 60 1980 500 4890 10 1 11986415 797 5.84 0.59 12 0.15 1138.00 11367.00 8430 20240627 -21.12 6400 20241115 3.91 8430 -21.12 20240627 6400 3.91 20241115 8430 -21.12 20240627 6400 3.91 20241115 3.23 N 012790 500 59 억 257832 N N 0 N 00 N
12 20241127 140318 57 100.00 KOSDAQ 제약 N N N N N 6650 30 2 0.45 100259270 15065 77.76 6620 6690 6610 8600 4640 6620 6655.11 2.15 0 794 6693 6656 6623 6586 6553 6655 6585 60 1980 500 4890 10 1 11986415 797 5.84 0.59 12 0.13 1138.00 11367.00 8430 20240627 -21.12 6400 20241115 3.91 8430 -21.12 20240627 6400 3.91 20241115 8430 -21.12 20240627 6400 3.91 20241115 3.23 N 012790 500 59 억 257832 N N 0 N 00 N