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
048530/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
20241128,160544,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5550,-50,5,-0.89,169049470,30391,31.59,5600,5630,5530,7280,3920,5600,5562.52,3.50,0,1282,5940,5770,5540,5370,5140,5655,5255,171,1680,500,4140,10,1,34150762,1895,-19.54,1.76,12,0.09,-284.00,3154.00,10380,20231206,-46.53,5220,20241115,6.32,9300,-40.32,20240103,5220,6.32,20241115,10380,-46.53,20231206,5220,6.32,20241115,3.40,N,048530,500,170 억,,1196924,N,N,0,N,00,N
20241128,150552,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5580,-20,5,-0.36,128841260,23141,24.05,5600,5630,5530,7280,3920,5600,5567.66,3.50,0,1433,5940,5770,5540,5370,5140,5655,5255,171,1680,500,4140,10,1,34150762,1906,-19.65,1.77,12,0.07,-284.00,3154.00,10380,20231206,-46.24,5220,20241115,6.90,9300,-40.00,20240103,5220,6.90,20241115,10380,-46.24,20231206,5220,6.90,20241115,3.40,N,048530,500,170 억,,1196924,N,N,0,N,00,N
20241128,140552,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5570,-30,5,-0.54,87144380,15630,16.25,5600,5630,5530,7280,3920,5600,5575.46,3.50,0,556,5940,5770,5540,5370,5140,5655,5255,171,1680,500,4140,10,1,34150762,1902,-19.61,1.77,12,0.05,-284.00,3154.00,10380,20231206,-46.34,5220,20241115,6.70,9300,-40.11,20240103,5220,6.70,20241115,10380,-46.34,20231206,5220,6.70,20241115,3.40,N,048530,500,170 억,,1196924,N,N,0,N,00,N
20241128,130549,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5580,-20,5,-0.36,77323420,13865,14.41,5600,5630,5530,7280,3920,5600,5576.88,3.50,0,592,5940,5770,5540,5370,5140,5655,5255,171,1680,500,4140,10,1,34150762,1906,-19.65,1.77,12,0.04,-284.00,3154.00,10380,20231206,-46.24,5220,20241115,6.90,9300,-40.00,20240103,5220,6.90,20241115,10380,-46.24,20231206,5220,6.90,20241115,3.40,N,048530,500,170 억,,1196924,N,N,0,N,00,N
20241128,120552,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5590,-10,5,-0.18,67299110,12063,12.54,5600,5630,5530,7280,3920,5600,5578.97,3.50,0,1039,5940,5770,5540,5370,5140,5655,5255,171,1680,500,4140,10,1,34150762,1909,-19.68,1.77,12,0.04,-284.00,3154.00,10380,20231206,-46.15,5220,20241115,7.09,9300,-39.89,20240103,5220,7.09,20241115,10380,-46.15,20231206,5220,7.09,20241115,3.40,N,048530,500,170 억,,1196924,N,N,0,N,00,N
20241128,110554,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5600,0,3,0.00,51677360,9252,9.62,5600,5630,5530,7280,3920,5600,5585.53,3.50,0,821,5940,5770,5540,5370,5140,5655,5255,171,1680,500,4140,10,1,34150762,1912,-19.72,1.78,12,0.03,-284.00,3154.00,10380,20231206,-46.05,5220,20241115,7.28,9300,-39.78,20240103,5220,7.28,20241115,10380,-46.05,20231206,5220,7.28,20241115,3.40,N,048530,500,170 억,,1196924,N,N,0,N,00,N
20241128,100553,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5600,0,3,0.00,36542120,6541,6.80,5600,5630,5530,7280,3920,5600,5586.63,3.50,0,826,5940,5770,5540,5370,5140,5655,5255,171,1680,500,4140,10,1,34150762,1912,-19.72,1.78,12,0.02,-284.00,3154.00,10380,20231206,-46.05,5220,20241115,7.28,9300,-39.78,20240103,5220,7.28,20241115,10380,-46.05,20231206,5220,7.28,20241115,3.40,N,048530,500,170 억,,1196924,N,N,0,N,00,N
20241128,090551,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5600,0,3,0.00,7776000,1389,1.44,5600,5630,5530,7280,3920,5600,5598.27,3.50,0,-540,5940,5770,5540,5370,5140,5655,5255,171,1680,500,4140,10,1,34150762,1912,-19.72,1.78,12,0.00,-284.00,3154.00,10380,20231206,-46.05,5220,20241115,7.28,9300,-39.78,20240103,5220,7.28,20241115,10380,-46.05,20231206,5220,7.28,20241115,3.40,N,048530,500,170 억,,1196924,N,N,0,N,00,N
20241127,160537,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5600,-30,5,-0.53,533538960,95831,91.33,5610,5710,5310,7310,3950,5630,5567.43,3.52,0,-5166,6210,5920,5710,5420,5210,6065,5565,171,1680,500,4160,10,1,34150762,1912,-19.72,1.78,12,0.28,-284.00,3154.00,10380,20231206,-46.05,5220,20241115,7.28,9300,-39.78,20240103,5220,7.28,20241115,10380,-46.05,20231206,5220,7.28,20241115,3.39,N,048530,500,170 억,,1201999,N,N,0,N,00,N
20241127,150547,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5590,-40,5,-0.71,505658560,90845,86.58,5610,5710,5310,7310,3950,5630,5566.17,3.52,0,-4227,6210,5920,5710,5420,5210,6065,5565,171,1680,500,4160,10,1,34150762,1909,-19.68,1.77,12,0.27,-284.00,3154.00,10380,20231206,-46.15,5220,20241115,7.09,9300,-39.89,20240103,5220,7.09,20241115,10380,-46.15,20231206,5220,7.09,20241115,3.39,N,048530,500,170 억,,1201999,N,N,0,N,00,N
20241127,140547,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5530,-100,5,-1.78,439763150,78980,75.27,5610,5710,5310,7310,3950,5630,5568.03,3.52,0,-3420,6210,5920,5710,5420,5210,6065,5565,171,1680,500,4160,10,1,34150762,1889,-19.47,1.75,12,0.23,-284.00,3154.00,10380,20231206,-46.72,5220,20241115,5.94,9300,-40.54,20240103,5220,5.94,20241115,10380,-46.72,20231206,5220,5.94,20241115,3.39,N,048530,500,170 억,,1201999,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 160544 55 40.00 KOSDAQ 제약 N N N Y 40 N 5550 -50 5 -0.89 169049470 30391 31.59 5600 5630 5530 7280 3920 5600 5562.52 3.50 0 1282 5940 5770 5540 5370 5140 5655 5255 171 1680 500 4140 10 1 34150762 1895 -19.54 1.76 12 0.09 -284.00 3154.00 10380 20231206 -46.53 5220 20241115 6.32 9300 -40.32 20240103 5220 6.32 20241115 10380 -46.53 20231206 5220 6.32 20241115 3.40 N 048530 500 170 억 1196924 N N 0 N 00 N
3 20241128 150552 55 40.00 KOSDAQ 제약 N N N Y 40 N 5580 -20 5 -0.36 128841260 23141 24.05 5600 5630 5530 7280 3920 5600 5567.66 3.50 0 1433 5940 5770 5540 5370 5140 5655 5255 171 1680 500 4140 10 1 34150762 1906 -19.65 1.77 12 0.07 -284.00 3154.00 10380 20231206 -46.24 5220 20241115 6.90 9300 -40.00 20240103 5220 6.90 20241115 10380 -46.24 20231206 5220 6.90 20241115 3.40 N 048530 500 170 억 1196924 N N 0 N 00 N
4 20241128 140552 55 40.00 KOSDAQ 제약 N N N Y 40 N 5570 -30 5 -0.54 87144380 15630 16.25 5600 5630 5530 7280 3920 5600 5575.46 3.50 0 556 5940 5770 5540 5370 5140 5655 5255 171 1680 500 4140 10 1 34150762 1902 -19.61 1.77 12 0.05 -284.00 3154.00 10380 20231206 -46.34 5220 20241115 6.70 9300 -40.11 20240103 5220 6.70 20241115 10380 -46.34 20231206 5220 6.70 20241115 3.40 N 048530 500 170 억 1196924 N N 0 N 00 N
5 20241128 130549 55 40.00 KOSDAQ 제약 N N N Y 40 N 5580 -20 5 -0.36 77323420 13865 14.41 5600 5630 5530 7280 3920 5600 5576.88 3.50 0 592 5940 5770 5540 5370 5140 5655 5255 171 1680 500 4140 10 1 34150762 1906 -19.65 1.77 12 0.04 -284.00 3154.00 10380 20231206 -46.24 5220 20241115 6.90 9300 -40.00 20240103 5220 6.90 20241115 10380 -46.24 20231206 5220 6.90 20241115 3.40 N 048530 500 170 억 1196924 N N 0 N 00 N
6 20241128 120552 55 40.00 KOSDAQ 제약 N N N Y 40 N 5590 -10 5 -0.18 67299110 12063 12.54 5600 5630 5530 7280 3920 5600 5578.97 3.50 0 1039 5940 5770 5540 5370 5140 5655 5255 171 1680 500 4140 10 1 34150762 1909 -19.68 1.77 12 0.04 -284.00 3154.00 10380 20231206 -46.15 5220 20241115 7.09 9300 -39.89 20240103 5220 7.09 20241115 10380 -46.15 20231206 5220 7.09 20241115 3.40 N 048530 500 170 억 1196924 N N 0 N 00 N
7 20241128 110554 55 40.00 KOSDAQ 제약 N N N Y 40 N 5600 0 3 0.00 51677360 9252 9.62 5600 5630 5530 7280 3920 5600 5585.53 3.50 0 821 5940 5770 5540 5370 5140 5655 5255 171 1680 500 4140 10 1 34150762 1912 -19.72 1.78 12 0.03 -284.00 3154.00 10380 20231206 -46.05 5220 20241115 7.28 9300 -39.78 20240103 5220 7.28 20241115 10380 -46.05 20231206 5220 7.28 20241115 3.40 N 048530 500 170 억 1196924 N N 0 N 00 N
8 20241128 100553 55 40.00 KOSDAQ 제약 N N N Y 40 N 5600 0 3 0.00 36542120 6541 6.80 5600 5630 5530 7280 3920 5600 5586.63 3.50 0 826 5940 5770 5540 5370 5140 5655 5255 171 1680 500 4140 10 1 34150762 1912 -19.72 1.78 12 0.02 -284.00 3154.00 10380 20231206 -46.05 5220 20241115 7.28 9300 -39.78 20240103 5220 7.28 20241115 10380 -46.05 20231206 5220 7.28 20241115 3.40 N 048530 500 170 억 1196924 N N 0 N 00 N
9 20241128 090551 55 40.00 KOSDAQ 제약 N N N Y 40 N 5600 0 3 0.00 7776000 1389 1.44 5600 5630 5530 7280 3920 5600 5598.27 3.50 0 -540 5940 5770 5540 5370 5140 5655 5255 171 1680 500 4140 10 1 34150762 1912 -19.72 1.78 12 0.00 -284.00 3154.00 10380 20231206 -46.05 5220 20241115 7.28 9300 -39.78 20240103 5220 7.28 20241115 10380 -46.05 20231206 5220 7.28 20241115 3.40 N 048530 500 170 억 1196924 N N 0 N 00 N
10 20241127 160537 55 40.00 KOSDAQ 제약 N N N Y 40 N 5600 -30 5 -0.53 533538960 95831 91.33 5610 5710 5310 7310 3950 5630 5567.43 3.52 0 -5166 6210 5920 5710 5420 5210 6065 5565 171 1680 500 4160 10 1 34150762 1912 -19.72 1.78 12 0.28 -284.00 3154.00 10380 20231206 -46.05 5220 20241115 7.28 9300 -39.78 20240103 5220 7.28 20241115 10380 -46.05 20231206 5220 7.28 20241115 3.39 N 048530 500 170 억 1201999 N N 0 N 00 N
11 20241127 150547 55 40.00 KOSDAQ 제약 N N N Y 40 N 5590 -40 5 -0.71 505658560 90845 86.58 5610 5710 5310 7310 3950 5630 5566.17 3.52 0 -4227 6210 5920 5710 5420 5210 6065 5565 171 1680 500 4160 10 1 34150762 1909 -19.68 1.77 12 0.27 -284.00 3154.00 10380 20231206 -46.15 5220 20241115 7.09 9300 -39.89 20240103 5220 7.09 20241115 10380 -46.15 20231206 5220 7.09 20241115 3.39 N 048530 500 170 억 1201999 N N 0 N 00 N
12 20241127 140547 55 40.00 KOSDAQ 제약 N N N Y 40 N 5530 -100 5 -1.78 439763150 78980 75.27 5610 5710 5310 7310 3950 5630 5568.03 3.52 0 -3420 6210 5920 5710 5420 5210 6065 5565 171 1680 500 4160 10 1 34150762 1889 -19.47 1.75 12 0.23 -284.00 3154.00 10380 20231206 -46.72 5220 20241115 5.94 9300 -40.54 20240103 5220 5.94 20241115 10380 -46.72 20231206 5220 5.94 20241115 3.39 N 048530 500 170 억 1201999 N N 0 N 00 N