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
023910/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
20241128,160401,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27250,600,2,2.25,577552400,21253,453.83,26700,27500,26550,34600,18700,26650,27175.10,17.35,0,2214,26850,26750,26550,26450,26250,26800,26500,30,7950,500,19720,50,1,6000000,1635,5.75,0.65,12,0.35,4738.00,41899.00,29650,20240219,-8.09,23750,20241114,14.74,29650,-8.09,20240219,23750,14.74,20241114,29650,-8.09,20240219,23750,14.74,20241114,0.27,N,023910,500,30 억,,1041271,N,N,5,N,00,N
20241128,150409,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27200,550,2,2.06,502444000,18479,394.60,26700,27500,26550,34600,18700,26650,27190.00,17.35,0,2221,26850,26750,26550,26450,26250,26800,26500,30,7950,500,19720,50,1,6000000,1632,5.74,0.65,12,0.31,4738.00,41899.00,29650,20240219,-8.26,23750,20241114,14.53,29650,-8.26,20240219,23750,14.53,20241114,29650,-8.26,20240219,23750,14.53,20241114,0.27,N,023910,500,30 억,,1041271,N,N,0,N,00,N
20241128,140410,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27200,550,2,2.06,442308550,16268,347.38,26700,27500,26550,34600,18700,26650,27188.87,17.35,0,2255,26850,26750,26550,26450,26250,26800,26500,30,7950,500,19720,50,1,6000000,1632,5.74,0.65,12,0.27,4738.00,41899.00,29650,20240219,-8.26,23750,20241114,14.53,29650,-8.26,20240219,23750,14.53,20241114,29650,-8.26,20240219,23750,14.53,20241114,0.27,N,023910,500,30 억,,1041271,N,N,0,N,00,N
20241128,130406,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27350,700,2,2.63,398855300,14670,313.26,26700,27500,26550,34600,18700,26650,27188.50,17.35,0,2143,26850,26750,26550,26450,26250,26800,26500,30,7950,500,19720,50,1,6000000,1641,5.77,0.65,12,0.24,4738.00,41899.00,29650,20240219,-7.76,23750,20241114,15.16,29650,-7.76,20240219,23750,15.16,20241114,29650,-7.76,20240219,23750,15.16,20241114,0.27,N,023910,500,30 억,,1041271,N,N,0,N,00,N
20241128,120409,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27350,700,2,2.63,345298950,12710,271.41,26700,27500,26550,34600,18700,26650,27167.50,17.35,0,2032,26850,26750,26550,26450,26250,26800,26500,30,7950,500,19720,50,1,6000000,1641,5.77,0.65,12,0.21,4738.00,41899.00,29650,20240219,-7.76,23750,20241114,15.16,29650,-7.76,20240219,23750,15.16,20241114,29650,-7.76,20240219,23750,15.16,20241114,0.27,N,023910,500,30 억,,1041271,N,N,0,N,00,N
20241128,110412,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27400,750,2,2.81,249715850,9204,196.54,26700,27500,26550,34600,18700,26650,27131.23,17.35,0,1621,26850,26750,26550,26450,26250,26800,26500,30,7950,500,19720,50,1,6000000,1644,5.78,0.65,12,0.15,4738.00,41899.00,29650,20240219,-7.59,23750,20241114,15.37,29650,-7.59,20240219,23750,15.37,20241114,29650,-7.59,20240219,23750,15.37,20241114,0.27,N,023910,500,30 억,,1041271,N,N,0,N,00,N
20241128,100409,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26800,150,2,0.56,55267350,2062,44.03,26700,26950,26550,34600,18700,26650,26802.79,17.35,0,24,26850,26750,26550,26450,26250,26800,26500,30,7950,500,19720,50,1,6000000,1608,5.66,0.64,12,0.03,4738.00,41899.00,29650,20240219,-9.61,23750,20241114,12.84,29650,-9.61,20240219,23750,12.84,20241114,29650,-9.61,20240219,23750,12.84,20241114,0.27,N,023910,500,30 억,,1041271,N,N,0,N,00,N
20241128,090407,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26700,50,2,0.19,1866050,70,1.49,26700,26700,26650,34600,18700,26650,26657.86,17.35,0,-55,26850,26750,26550,26450,26250,26800,26500,30,7950,500,19720,50,1,6000000,1602,5.64,0.64,12,0.00,4738.00,41899.00,29650,20240219,-9.95,23750,20241114,12.42,29650,-9.95,20240219,23750,12.42,20241114,29650,-9.95,20240219,23750,12.42,20241114,0.27,N,023910,500,30 억,,1041271,N,N,0,N,00,N
20241127,160358,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26650,200,2,0.76,124035350,4679,148.12,26500,26650,26350,34350,18550,26450,26508.85,17.33,0,1786,26616,26532,26416,26332,26216,26475,26275,30,7900,500,19570,50,1,6000000,1599,5.62,0.64,12,0.08,4738.00,41899.00,29650,20240219,-10.12,23750,20241114,12.21,29650,-10.12,20240219,23750,12.21,20241114,29650,-10.12,20240219,23750,12.21,20241114,0.28,N,023910,500,30 억,,1039521,N,N,0,N,00,N
20241127,150404,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26600,150,2,0.57,116073550,4380,138.65,26500,26650,26350,34350,18550,26450,26500.81,17.33,0,1609,26616,26532,26416,26332,26216,26475,26275,30,7900,500,19570,50,1,6000000,1596,5.61,0.63,12,0.07,4738.00,41899.00,29650,20240219,-10.29,23750,20241114,12.00,29650,-10.29,20240219,23750,12.00,20241114,29650,-10.29,20240219,23750,12.00,20241114,0.28,N,023910,500,30 억,,1039521,N,N,0,N,00,N
20241127,140405,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26500,50,2,0.19,94455300,3567,112.92,26500,26600,26350,34350,18550,26450,26480.32,17.33,0,1222,26616,26532,26416,26332,26216,26475,26275,30,7900,500,19570,50,1,6000000,1590,5.59,0.63,12,0.06,4738.00,41899.00,29650,20240219,-10.62,23750,20241114,11.58,29650,-10.62,20240219,23750,11.58,20241114,29650,-10.62,20240219,23750,11.58,20241114,0.28,N,023910,500,30 억,,1039521,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 160401 57 100.00 KOSDAQ 제약 N N N N N 27250 600 2 2.25 577552400 21253 453.83 26700 27500 26550 34600 18700 26650 27175.10 17.35 0 2214 26850 26750 26550 26450 26250 26800 26500 30 7950 500 19720 50 1 6000000 1635 5.75 0.65 12 0.35 4738.00 41899.00 29650 20240219 -8.09 23750 20241114 14.74 29650 -8.09 20240219 23750 14.74 20241114 29650 -8.09 20240219 23750 14.74 20241114 0.27 N 023910 500 30 억 1041271 N N 5 N 00 N
3 20241128 150409 57 100.00 KOSDAQ 제약 N N N N N 27200 550 2 2.06 502444000 18479 394.60 26700 27500 26550 34600 18700 26650 27190.00 17.35 0 2221 26850 26750 26550 26450 26250 26800 26500 30 7950 500 19720 50 1 6000000 1632 5.74 0.65 12 0.31 4738.00 41899.00 29650 20240219 -8.26 23750 20241114 14.53 29650 -8.26 20240219 23750 14.53 20241114 29650 -8.26 20240219 23750 14.53 20241114 0.27 N 023910 500 30 억 1041271 N N 0 N 00 N
4 20241128 140410 57 100.00 KOSDAQ 제약 N N N N N 27200 550 2 2.06 442308550 16268 347.38 26700 27500 26550 34600 18700 26650 27188.87 17.35 0 2255 26850 26750 26550 26450 26250 26800 26500 30 7950 500 19720 50 1 6000000 1632 5.74 0.65 12 0.27 4738.00 41899.00 29650 20240219 -8.26 23750 20241114 14.53 29650 -8.26 20240219 23750 14.53 20241114 29650 -8.26 20240219 23750 14.53 20241114 0.27 N 023910 500 30 억 1041271 N N 0 N 00 N
5 20241128 130406 57 100.00 KOSDAQ 제약 N N N N N 27350 700 2 2.63 398855300 14670 313.26 26700 27500 26550 34600 18700 26650 27188.50 17.35 0 2143 26850 26750 26550 26450 26250 26800 26500 30 7950 500 19720 50 1 6000000 1641 5.77 0.65 12 0.24 4738.00 41899.00 29650 20240219 -7.76 23750 20241114 15.16 29650 -7.76 20240219 23750 15.16 20241114 29650 -7.76 20240219 23750 15.16 20241114 0.27 N 023910 500 30 억 1041271 N N 0 N 00 N
6 20241128 120409 57 100.00 KOSDAQ 제약 N N N N N 27350 700 2 2.63 345298950 12710 271.41 26700 27500 26550 34600 18700 26650 27167.50 17.35 0 2032 26850 26750 26550 26450 26250 26800 26500 30 7950 500 19720 50 1 6000000 1641 5.77 0.65 12 0.21 4738.00 41899.00 29650 20240219 -7.76 23750 20241114 15.16 29650 -7.76 20240219 23750 15.16 20241114 29650 -7.76 20240219 23750 15.16 20241114 0.27 N 023910 500 30 억 1041271 N N 0 N 00 N
7 20241128 110412 57 100.00 KOSDAQ 제약 N N N N N 27400 750 2 2.81 249715850 9204 196.54 26700 27500 26550 34600 18700 26650 27131.23 17.35 0 1621 26850 26750 26550 26450 26250 26800 26500 30 7950 500 19720 50 1 6000000 1644 5.78 0.65 12 0.15 4738.00 41899.00 29650 20240219 -7.59 23750 20241114 15.37 29650 -7.59 20240219 23750 15.37 20241114 29650 -7.59 20240219 23750 15.37 20241114 0.27 N 023910 500 30 억 1041271 N N 0 N 00 N
8 20241128 100409 57 100.00 KOSDAQ 제약 N N N N N 26800 150 2 0.56 55267350 2062 44.03 26700 26950 26550 34600 18700 26650 26802.79 17.35 0 24 26850 26750 26550 26450 26250 26800 26500 30 7950 500 19720 50 1 6000000 1608 5.66 0.64 12 0.03 4738.00 41899.00 29650 20240219 -9.61 23750 20241114 12.84 29650 -9.61 20240219 23750 12.84 20241114 29650 -9.61 20240219 23750 12.84 20241114 0.27 N 023910 500 30 억 1041271 N N 0 N 00 N
9 20241128 090407 57 100.00 KOSDAQ 제약 N N N N N 26700 50 2 0.19 1866050 70 1.49 26700 26700 26650 34600 18700 26650 26657.86 17.35 0 -55 26850 26750 26550 26450 26250 26800 26500 30 7950 500 19720 50 1 6000000 1602 5.64 0.64 12 0.00 4738.00 41899.00 29650 20240219 -9.95 23750 20241114 12.42 29650 -9.95 20240219 23750 12.42 20241114 29650 -9.95 20240219 23750 12.42 20241114 0.27 N 023910 500 30 억 1041271 N N 0 N 00 N
10 20241127 160358 57 100.00 KOSDAQ 제약 N N N N N 26650 200 2 0.76 124035350 4679 148.12 26500 26650 26350 34350 18550 26450 26508.85 17.33 0 1786 26616 26532 26416 26332 26216 26475 26275 30 7900 500 19570 50 1 6000000 1599 5.62 0.64 12 0.08 4738.00 41899.00 29650 20240219 -10.12 23750 20241114 12.21 29650 -10.12 20240219 23750 12.21 20241114 29650 -10.12 20240219 23750 12.21 20241114 0.28 N 023910 500 30 억 1039521 N N 0 N 00 N
11 20241127 150404 57 100.00 KOSDAQ 제약 N N N N N 26600 150 2 0.57 116073550 4380 138.65 26500 26650 26350 34350 18550 26450 26500.81 17.33 0 1609 26616 26532 26416 26332 26216 26475 26275 30 7900 500 19570 50 1 6000000 1596 5.61 0.63 12 0.07 4738.00 41899.00 29650 20240219 -10.29 23750 20241114 12.00 29650 -10.29 20240219 23750 12.00 20241114 29650 -10.29 20240219 23750 12.00 20241114 0.28 N 023910 500 30 억 1039521 N N 0 N 00 N
12 20241127 140405 57 100.00 KOSDAQ 제약 N N N N N 26500 50 2 0.19 94455300 3567 112.92 26500 26600 26350 34350 18550 26450 26480.32 17.33 0 1222 26616 26532 26416 26332 26216 26475 26275 30 7900 500 19570 50 1 6000000 1590 5.59 0.63 12 0.06 4738.00 41899.00 29650 20240219 -10.62 23750 20241114 11.58 29650 -10.62 20240219 23750 11.58 20241114 29650 -10.62 20240219 23750 11.58 20241114 0.28 N 023910 500 30 억 1039521 N N 0 N 00 N