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
018680/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
20241128,160345,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3480,0,3,0.00,18448365,5267,58.80,3470,3570,3470,4520,2440,3480,3502.63,1.37,0,-603,3533,3506,3463,3436,3393,3520,3450,58,1040,500,2080,5,1,11659319,406,11.52,1.05,12,0.05,302.00,3308.00,6350,20240809,-45.20,3130,20240625,11.18,6350,-45.20,20240809,3130,11.18,20240625,6350,-45.20,20240809,3130,11.18,20240625,0.12,N,018680,500,58 억,,159745,N,N,0,N,00,N
20241128,150353,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3475,-5,5,-0.14,14622325,4168,46.53,3470,3570,3470,4520,2440,3480,3508.24,1.37,0,-470,3533,3506,3463,3436,3393,3520,3450,58,1040,500,2080,5,1,11659319,405,11.51,1.05,12,0.04,302.00,3308.00,6350,20240809,-45.28,3130,20240625,11.02,6350,-45.28,20240809,3130,11.02,20240625,6350,-45.28,20240809,3130,11.02,20240625,0.12,N,018680,500,58 억,,159745,N,N,0,N,00,N
20241128,140354,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3475,-5,5,-0.14,14344085,4088,45.64,3470,3570,3470,4520,2440,3480,3508.83,1.37,0,-399,3533,3506,3463,3436,3393,3520,3450,58,1040,500,2080,5,1,11659319,405,11.51,1.05,12,0.04,302.00,3308.00,6350,20240809,-45.28,3130,20240625,11.02,6350,-45.28,20240809,3130,11.02,20240625,6350,-45.28,20240809,3130,11.02,20240625,0.12,N,018680,500,58 억,,159745,N,N,0,N,00,N
20241128,130350,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3475,-5,5,-0.14,13846270,3945,44.04,3470,3570,3470,4520,2440,3480,3509.83,1.37,0,-417,3533,3506,3463,3436,3393,3520,3450,58,1040,500,2080,5,1,11659319,405,11.51,1.05,12,0.03,302.00,3308.00,6350,20240809,-45.28,3130,20240625,11.02,6350,-45.28,20240809,3130,11.02,20240625,6350,-45.28,20240809,3130,11.02,20240625,0.12,N,018680,500,58 억,,159745,N,N,0,N,00,N
20241128,120352,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3475,-5,5,-0.14,13752445,3918,43.74,3470,3570,3470,4520,2440,3480,3510.07,1.37,0,-417,3533,3506,3463,3436,3393,3520,3450,58,1040,500,2080,5,1,11659319,405,11.51,1.05,12,0.03,302.00,3308.00,6350,20240809,-45.28,3130,20240625,11.02,6350,-45.28,20240809,3130,11.02,20240625,6350,-45.28,20240809,3130,11.02,20240625,0.12,N,018680,500,58 억,,159745,N,N,0,N,00,N
20241128,110356,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3500,20,2,0.57,9377250,2666,29.76,3470,3570,3470,4520,2440,3480,3517.35,1.37,0,-376,3533,3506,3463,3436,3393,3520,3450,58,1040,500,2080,5,1,11659319,408,11.59,1.06,12,0.02,302.00,3308.00,6350,20240809,-44.88,3130,20240625,11.82,6350,-44.88,20240809,3130,11.82,20240625,6350,-44.88,20240809,3130,11.82,20240625,0.12,N,018680,500,58 억,,159745,N,N,0,N,00,N
20241128,100352,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3510,30,2,0.86,5447135,1546,17.26,3470,3570,3470,4520,2440,3480,3523.37,1.37,0,-497,3533,3506,3463,3436,3393,3520,3450,58,1040,500,2080,5,1,11659319,409,11.62,1.06,12,0.01,302.00,3308.00,6350,20240809,-44.72,3130,20240625,12.14,6350,-44.72,20240809,3130,12.14,20240625,6350,-44.72,20240809,3130,12.14,20240625,0.12,N,018680,500,58 억,,159745,N,N,0,N,00,N
20241128,090350,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3500,20,2,0.57,735765,212,2.37,3470,3505,3470,4520,2440,3480,3470.59,1.37,0,-72,3533,3506,3463,3436,3393,3520,3450,58,1040,500,2080,5,1,11659319,408,11.59,1.06,12,0.00,302.00,3308.00,6350,20240809,-44.88,3130,20240625,11.82,6350,-44.88,20240809,3130,11.82,20240625,6350,-44.88,20240809,3130,11.82,20240625,0.12,N,018680,500,58 억,,159745,N,N,0,N,00,N
20241127,160342,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3480,15,2,0.43,30976480,8957,91.27,3420,3490,3420,4500,2430,3465,3458.35,1.36,0,184,3618,3541,3498,3421,3378,3525,3405,58,1035,500,2070,5,1,11659319,406,11.52,1.05,12,0.08,302.00,3308.00,6350,20240809,-45.20,3130,20240625,11.18,6350,-45.20,20240809,3130,11.18,20240625,6350,-45.20,20240809,3130,11.18,20240625,0.12,N,018680,500,58 억,,158561,N,N,0,N,00,N
20241127,150348,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3475,10,2,0.29,29499815,8531,86.93,3420,3490,3420,4500,2430,3465,3457.96,1.36,0,243,3618,3541,3498,3421,3378,3525,3405,58,1035,500,2070,5,1,11659319,405,11.51,1.05,12,0.07,302.00,3308.00,6350,20240809,-45.28,3130,20240625,11.02,6350,-45.28,20240809,3130,11.02,20240625,6350,-45.28,20240809,3130,11.02,20240625,0.12,N,018680,500,58 억,,158561,N,N,0,N,00,N
20241127,140348,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3465,0,3,0.00,26867615,7773,79.20,3420,3490,3420,4500,2430,3465,3456.53,1.36,0,-451,3618,3541,3498,3421,3378,3525,3405,58,1035,500,2070,5,1,11659319,404,11.47,1.05,12,0.07,302.00,3308.00,6350,20240809,-45.43,3130,20240625,10.70,6350,-45.43,20240809,3130,10.70,20240625,6350,-45.43,20240809,3130,10.70,20240625,0.12,N,018680,500,58 억,,158561,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 160345 57 100.00 KOSDAQ 제약 N N N N N 3480 0 3 0.00 18448365 5267 58.80 3470 3570 3470 4520 2440 3480 3502.63 1.37 0 -603 3533 3506 3463 3436 3393 3520 3450 58 1040 500 2080 5 1 11659319 406 11.52 1.05 12 0.05 302.00 3308.00 6350 20240809 -45.20 3130 20240625 11.18 6350 -45.20 20240809 3130 11.18 20240625 6350 -45.20 20240809 3130 11.18 20240625 0.12 N 018680 500 58 억 159745 N N 0 N 00 N
3 20241128 150353 57 100.00 KOSDAQ 제약 N N N N N 3475 -5 5 -0.14 14622325 4168 46.53 3470 3570 3470 4520 2440 3480 3508.24 1.37 0 -470 3533 3506 3463 3436 3393 3520 3450 58 1040 500 2080 5 1 11659319 405 11.51 1.05 12 0.04 302.00 3308.00 6350 20240809 -45.28 3130 20240625 11.02 6350 -45.28 20240809 3130 11.02 20240625 6350 -45.28 20240809 3130 11.02 20240625 0.12 N 018680 500 58 억 159745 N N 0 N 00 N
4 20241128 140354 57 100.00 KOSDAQ 제약 N N N N N 3475 -5 5 -0.14 14344085 4088 45.64 3470 3570 3470 4520 2440 3480 3508.83 1.37 0 -399 3533 3506 3463 3436 3393 3520 3450 58 1040 500 2080 5 1 11659319 405 11.51 1.05 12 0.04 302.00 3308.00 6350 20240809 -45.28 3130 20240625 11.02 6350 -45.28 20240809 3130 11.02 20240625 6350 -45.28 20240809 3130 11.02 20240625 0.12 N 018680 500 58 억 159745 N N 0 N 00 N
5 20241128 130350 57 100.00 KOSDAQ 제약 N N N N N 3475 -5 5 -0.14 13846270 3945 44.04 3470 3570 3470 4520 2440 3480 3509.83 1.37 0 -417 3533 3506 3463 3436 3393 3520 3450 58 1040 500 2080 5 1 11659319 405 11.51 1.05 12 0.03 302.00 3308.00 6350 20240809 -45.28 3130 20240625 11.02 6350 -45.28 20240809 3130 11.02 20240625 6350 -45.28 20240809 3130 11.02 20240625 0.12 N 018680 500 58 억 159745 N N 0 N 00 N
6 20241128 120352 57 100.00 KOSDAQ 제약 N N N N N 3475 -5 5 -0.14 13752445 3918 43.74 3470 3570 3470 4520 2440 3480 3510.07 1.37 0 -417 3533 3506 3463 3436 3393 3520 3450 58 1040 500 2080 5 1 11659319 405 11.51 1.05 12 0.03 302.00 3308.00 6350 20240809 -45.28 3130 20240625 11.02 6350 -45.28 20240809 3130 11.02 20240625 6350 -45.28 20240809 3130 11.02 20240625 0.12 N 018680 500 58 억 159745 N N 0 N 00 N
7 20241128 110356 57 100.00 KOSDAQ 제약 N N N N N 3500 20 2 0.57 9377250 2666 29.76 3470 3570 3470 4520 2440 3480 3517.35 1.37 0 -376 3533 3506 3463 3436 3393 3520 3450 58 1040 500 2080 5 1 11659319 408 11.59 1.06 12 0.02 302.00 3308.00 6350 20240809 -44.88 3130 20240625 11.82 6350 -44.88 20240809 3130 11.82 20240625 6350 -44.88 20240809 3130 11.82 20240625 0.12 N 018680 500 58 억 159745 N N 0 N 00 N
8 20241128 100352 57 100.00 KOSDAQ 제약 N N N N N 3510 30 2 0.86 5447135 1546 17.26 3470 3570 3470 4520 2440 3480 3523.37 1.37 0 -497 3533 3506 3463 3436 3393 3520 3450 58 1040 500 2080 5 1 11659319 409 11.62 1.06 12 0.01 302.00 3308.00 6350 20240809 -44.72 3130 20240625 12.14 6350 -44.72 20240809 3130 12.14 20240625 6350 -44.72 20240809 3130 12.14 20240625 0.12 N 018680 500 58 억 159745 N N 0 N 00 N
9 20241128 090350 57 100.00 KOSDAQ 제약 N N N N N 3500 20 2 0.57 735765 212 2.37 3470 3505 3470 4520 2440 3480 3470.59 1.37 0 -72 3533 3506 3463 3436 3393 3520 3450 58 1040 500 2080 5 1 11659319 408 11.59 1.06 12 0.00 302.00 3308.00 6350 20240809 -44.88 3130 20240625 11.82 6350 -44.88 20240809 3130 11.82 20240625 6350 -44.88 20240809 3130 11.82 20240625 0.12 N 018680 500 58 억 159745 N N 0 N 00 N
10 20241127 160342 57 100.00 KOSDAQ 제약 N N N N N 3480 15 2 0.43 30976480 8957 91.27 3420 3490 3420 4500 2430 3465 3458.35 1.36 0 184 3618 3541 3498 3421 3378 3525 3405 58 1035 500 2070 5 1 11659319 406 11.52 1.05 12 0.08 302.00 3308.00 6350 20240809 -45.20 3130 20240625 11.18 6350 -45.20 20240809 3130 11.18 20240625 6350 -45.20 20240809 3130 11.18 20240625 0.12 N 018680 500 58 억 158561 N N 0 N 00 N
11 20241127 150348 57 100.00 KOSDAQ 제약 N N N N N 3475 10 2 0.29 29499815 8531 86.93 3420 3490 3420 4500 2430 3465 3457.96 1.36 0 243 3618 3541 3498 3421 3378 3525 3405 58 1035 500 2070 5 1 11659319 405 11.51 1.05 12 0.07 302.00 3308.00 6350 20240809 -45.28 3130 20240625 11.02 6350 -45.28 20240809 3130 11.02 20240625 6350 -45.28 20240809 3130 11.02 20240625 0.12 N 018680 500 58 억 158561 N N 0 N 00 N
12 20241127 140348 57 100.00 KOSDAQ 제약 N N N N N 3465 0 3 0.00 26867615 7773 79.20 3420 3490 3420 4500 2430 3465 3456.53 1.36 0 -451 3618 3541 3498 3421 3378 3525 3405 58 1035 500 2070 5 1 11659319 404 11.47 1.05 12 0.07 302.00 3308.00 6350 20240809 -45.43 3130 20240625 10.70 6350 -45.43 20240809 3130 10.70 20240625 6350 -45.43 20240809 3130 10.70 20240625 0.12 N 018680 500 58 억 158561 N N 0 N 00 N