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
061250/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
20241128,160630,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1214,11,2,0.91,319639139,262855,101.74,1200,1222,1198,1563,843,1203,1216.03,1.09,0,100011,1228,1215,1208,1195,1188,1212,1192,422,360,500,760,1,1,82874653,1006,20.93,0.45,12,0.32,58.00,2697.00,2280,20231208,-46.75,1150,20241115,5.57,2265,-46.40,20240103,1150,5.57,20241115,2280,-46.75,20231208,1150,5.57,20241115,5.18,N,061250,500,421 억,,903419,N,N,0,N,00,N
20241128,150640,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1219,16,2,1.33,295125673,242706,93.94,1200,1222,1198,1563,843,1203,1215.98,1.09,0,94347,1228,1215,1208,1195,1188,1212,1192,422,360,500,760,1,1,82874653,1010,21.02,0.45,12,0.29,58.00,2697.00,2280,20231208,-46.54,1150,20241115,6.00,2265,-46.18,20240103,1150,6.00,20241115,2280,-46.54,20231208,1150,6.00,20241115,5.18,N,061250,500,421 억,,903419,N,N,0,N,00,N
20241128,140639,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1216,13,2,1.08,254637506,209471,81.08,1200,1222,1198,1563,843,1203,1215.62,1.09,0,93911,1228,1215,1208,1195,1188,1212,1192,422,360,500,760,1,1,82874653,1008,20.97,0.45,12,0.25,58.00,2697.00,2280,20231208,-46.67,1150,20241115,5.74,2265,-46.31,20240103,1150,5.74,20241115,2280,-46.67,20231208,1150,5.74,20241115,5.18,N,061250,500,421 억,,903419,N,N,0,N,00,N
20241128,130636,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1217,14,2,1.16,201914700,166185,64.32,1200,1220,1198,1563,843,1203,1215.00,1.09,0,65525,1228,1215,1208,1195,1188,1212,1192,422,360,500,760,1,1,82874653,1009,20.98,0.45,12,0.20,58.00,2697.00,2280,20231208,-46.62,1150,20241115,5.83,2265,-46.27,20240103,1150,5.83,20241115,2280,-46.62,20231208,1150,5.83,20241115,5.18,N,061250,500,421 억,,903419,N,N,0,N,00,N
20241128,120640,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1217,14,2,1.16,155324423,127799,49.46,1200,1220,1198,1563,843,1203,1215.38,1.09,0,46409,1228,1215,1208,1195,1188,1212,1192,422,360,500,760,1,1,82874653,1009,20.98,0.45,12,0.15,58.00,2697.00,2280,20231208,-46.62,1150,20241115,5.83,2265,-46.27,20240103,1150,5.83,20241115,2280,-46.62,20231208,1150,5.83,20241115,5.18,N,061250,500,421 억,,903419,N,N,0,N,00,N
20241128,110642,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1217,14,2,1.16,96888618,79805,30.89,1200,1220,1198,1563,843,1203,1214.07,1.09,0,40053,1228,1215,1208,1195,1188,1212,1192,422,360,500,760,1,1,82874653,1009,20.98,0.45,12,0.10,58.00,2697.00,2280,20231208,-46.62,1150,20241115,5.83,2265,-46.27,20240103,1150,5.83,20241115,2280,-46.62,20231208,1150,5.83,20241115,5.18,N,061250,500,421 억,,903419,N,N,0,N,00,N
20241128,100640,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1220,17,2,1.41,68217085,56225,21.76,1200,1220,1198,1563,843,1203,1213.29,1.09,0,28711,1228,1215,1208,1195,1188,1212,1192,422,360,500,760,1,1,82874653,1011,21.03,0.45,12,0.07,58.00,2697.00,2280,20231208,-46.49,1150,20241115,6.09,2265,-46.14,20240103,1150,6.09,20241115,2280,-46.49,20231208,1150,6.09,20241115,5.18,N,061250,500,421 억,,903419,N,N,0,N,00,N
20241128,090638,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1204,1,2,0.08,8452801,7046,2.73,1200,1204,1198,1563,843,1203,1199.66,1.09,0,-645,1228,1215,1208,1195,1188,1212,1192,422,360,500,760,1,1,82874653,998,20.76,0.45,12,0.01,58.00,2697.00,2280,20231208,-47.19,1150,20241115,4.70,2265,-46.84,20240103,1150,4.70,20241115,2280,-47.19,20231208,1150,4.70,20241115,5.18,N,061250,500,421 억,,903419,N,N,0,N,00,N
20241127,160623,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1203,-19,5,-1.55,311906064,257539,74.52,1218,1221,1201,1588,856,1222,1211.10,1.13,0,-29737,1235,1228,1218,1211,1201,1232,1215,422,366,500,780,1,1,82874653,997,20.74,0.45,12,0.31,58.00,2697.00,2280,20231208,-47.24,1150,20241115,4.61,2265,-46.89,20240103,1150,4.61,20241115,2280,-47.24,20231208,1150,4.61,20241115,5.27,N,061250,500,421 억,,933037,N,N,0,N,00,N
20241127,150635,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1205,-17,5,-1.39,297504281,245560,71.06,1218,1221,1201,1588,856,1222,1211.53,1.13,0,-30428,1235,1228,1218,1211,1201,1232,1215,422,366,500,780,1,1,82874653,999,20.78,0.45,12,0.30,58.00,2697.00,2280,20231208,-47.15,1150,20241115,4.78,2265,-46.80,20240103,1150,4.78,20241115,2280,-47.15,20231208,1150,4.78,20241115,5.27,N,061250,500,421 억,,933037,N,N,0,N,00,N
20241127,140635,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1207,-15,5,-1.23,271699276,224154,64.86,1218,1221,1201,1588,856,1222,1212.11,1.13,0,-24954,1235,1228,1218,1211,1201,1232,1215,422,366,500,780,1,1,82874653,1000,20.81,0.45,12,0.27,58.00,2697.00,2280,20231208,-47.06,1150,20241115,4.96,2265,-46.71,20240103,1150,4.96,20241115,2280,-47.06,20231208,1150,4.96,20241115,5.27,N,061250,500,421 억,,933037,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 160630 55 60.00 KOSDAQ 제약 N N N Y 60 N 1214 11 2 0.91 319639139 262855 101.74 1200 1222 1198 1563 843 1203 1216.03 1.09 0 100011 1228 1215 1208 1195 1188 1212 1192 422 360 500 760 1 1 82874653 1006 20.93 0.45 12 0.32 58.00 2697.00 2280 20231208 -46.75 1150 20241115 5.57 2265 -46.40 20240103 1150 5.57 20241115 2280 -46.75 20231208 1150 5.57 20241115 5.18 N 061250 500 421 억 903419 N N 0 N 00 N
3 20241128 150640 55 60.00 KOSDAQ 제약 N N N Y 60 N 1219 16 2 1.33 295125673 242706 93.94 1200 1222 1198 1563 843 1203 1215.98 1.09 0 94347 1228 1215 1208 1195 1188 1212 1192 422 360 500 760 1 1 82874653 1010 21.02 0.45 12 0.29 58.00 2697.00 2280 20231208 -46.54 1150 20241115 6.00 2265 -46.18 20240103 1150 6.00 20241115 2280 -46.54 20231208 1150 6.00 20241115 5.18 N 061250 500 421 억 903419 N N 0 N 00 N
4 20241128 140639 55 60.00 KOSDAQ 제약 N N N Y 60 N 1216 13 2 1.08 254637506 209471 81.08 1200 1222 1198 1563 843 1203 1215.62 1.09 0 93911 1228 1215 1208 1195 1188 1212 1192 422 360 500 760 1 1 82874653 1008 20.97 0.45 12 0.25 58.00 2697.00 2280 20231208 -46.67 1150 20241115 5.74 2265 -46.31 20240103 1150 5.74 20241115 2280 -46.67 20231208 1150 5.74 20241115 5.18 N 061250 500 421 억 903419 N N 0 N 00 N
5 20241128 130636 55 60.00 KOSDAQ 제약 N N N Y 60 N 1217 14 2 1.16 201914700 166185 64.32 1200 1220 1198 1563 843 1203 1215.00 1.09 0 65525 1228 1215 1208 1195 1188 1212 1192 422 360 500 760 1 1 82874653 1009 20.98 0.45 12 0.20 58.00 2697.00 2280 20231208 -46.62 1150 20241115 5.83 2265 -46.27 20240103 1150 5.83 20241115 2280 -46.62 20231208 1150 5.83 20241115 5.18 N 061250 500 421 억 903419 N N 0 N 00 N
6 20241128 120640 55 60.00 KOSDAQ 제약 N N N Y 60 N 1217 14 2 1.16 155324423 127799 49.46 1200 1220 1198 1563 843 1203 1215.38 1.09 0 46409 1228 1215 1208 1195 1188 1212 1192 422 360 500 760 1 1 82874653 1009 20.98 0.45 12 0.15 58.00 2697.00 2280 20231208 -46.62 1150 20241115 5.83 2265 -46.27 20240103 1150 5.83 20241115 2280 -46.62 20231208 1150 5.83 20241115 5.18 N 061250 500 421 억 903419 N N 0 N 00 N
7 20241128 110642 55 60.00 KOSDAQ 제약 N N N Y 60 N 1217 14 2 1.16 96888618 79805 30.89 1200 1220 1198 1563 843 1203 1214.07 1.09 0 40053 1228 1215 1208 1195 1188 1212 1192 422 360 500 760 1 1 82874653 1009 20.98 0.45 12 0.10 58.00 2697.00 2280 20231208 -46.62 1150 20241115 5.83 2265 -46.27 20240103 1150 5.83 20241115 2280 -46.62 20231208 1150 5.83 20241115 5.18 N 061250 500 421 억 903419 N N 0 N 00 N
8 20241128 100640 55 60.00 KOSDAQ 제약 N N N Y 60 N 1220 17 2 1.41 68217085 56225 21.76 1200 1220 1198 1563 843 1203 1213.29 1.09 0 28711 1228 1215 1208 1195 1188 1212 1192 422 360 500 760 1 1 82874653 1011 21.03 0.45 12 0.07 58.00 2697.00 2280 20231208 -46.49 1150 20241115 6.09 2265 -46.14 20240103 1150 6.09 20241115 2280 -46.49 20231208 1150 6.09 20241115 5.18 N 061250 500 421 억 903419 N N 0 N 00 N
9 20241128 090638 55 60.00 KOSDAQ 제약 N N N Y 60 N 1204 1 2 0.08 8452801 7046 2.73 1200 1204 1198 1563 843 1203 1199.66 1.09 0 -645 1228 1215 1208 1195 1188 1212 1192 422 360 500 760 1 1 82874653 998 20.76 0.45 12 0.01 58.00 2697.00 2280 20231208 -47.19 1150 20241115 4.70 2265 -46.84 20240103 1150 4.70 20241115 2280 -47.19 20231208 1150 4.70 20241115 5.18 N 061250 500 421 억 903419 N N 0 N 00 N
10 20241127 160623 55 60.00 KOSDAQ 제약 N N N Y 60 N 1203 -19 5 -1.55 311906064 257539 74.52 1218 1221 1201 1588 856 1222 1211.10 1.13 0 -29737 1235 1228 1218 1211 1201 1232 1215 422 366 500 780 1 1 82874653 997 20.74 0.45 12 0.31 58.00 2697.00 2280 20231208 -47.24 1150 20241115 4.61 2265 -46.89 20240103 1150 4.61 20241115 2280 -47.24 20231208 1150 4.61 20241115 5.27 N 061250 500 421 억 933037 N N 0 N 00 N
11 20241127 150635 55 60.00 KOSDAQ 제약 N N N Y 60 N 1205 -17 5 -1.39 297504281 245560 71.06 1218 1221 1201 1588 856 1222 1211.53 1.13 0 -30428 1235 1228 1218 1211 1201 1232 1215 422 366 500 780 1 1 82874653 999 20.78 0.45 12 0.30 58.00 2697.00 2280 20231208 -47.15 1150 20241115 4.78 2265 -46.80 20240103 1150 4.78 20241115 2280 -47.15 20231208 1150 4.78 20241115 5.27 N 061250 500 421 억 933037 N N 0 N 00 N
12 20241127 140635 55 60.00 KOSDAQ 제약 N N N Y 60 N 1207 -15 5 -1.23 271699276 224154 64.86 1218 1221 1201 1588 856 1222 1212.11 1.13 0 -24954 1235 1228 1218 1211 1201 1232 1215 422 366 500 780 1 1 82874653 1000 20.81 0.45 12 0.27 58.00 2697.00 2280 20231208 -47.06 1150 20241115 4.96 2265 -46.71 20240103 1150 4.96 20241115 2280 -47.06 20231208 1150 4.96 20241115 5.27 N 061250 500 421 억 933037 N N 0 N 00 N