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
084110/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
20241128,160735,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,30350,800,2,2.71,1553452600,51097,115.43,29650,30900,29500,38400,20700,29550,30402.03,8.60,0,17805,31116,30332,29916,29132,28716,30125,28925,63,8850,500,22450,50,1,12621492,3831,9.98,0.74,12,0.40,3041.00,40937.00,44500,20241112,-31.80,20200,20240419,50.25,44500,-31.80,20241112,20200,50.25,20240419,44500,-31.80,20241112,20200,50.25,20240419,2.90,N,084110,500,63 억,,1085959,N,N,10,N,00,N
20241128,150748,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,30450,900,2,3.05,1484981850,48839,110.33,29650,30900,29500,38400,20700,29550,30405.66,8.60,0,16876,31116,30332,29916,29132,28716,30125,28925,63,8850,500,22450,50,1,12621492,3843,10.01,0.74,12,0.39,3041.00,40937.00,44500,20241112,-31.57,20200,20240419,50.74,44500,-31.57,20241112,20200,50.74,20240419,44500,-31.57,20241112,20200,50.74,20240419,2.90,N,084110,500,63 억,,1085959,N,N,1,N,00,N
20241128,140746,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,30700,1150,2,3.89,1286157800,42320,95.60,29650,30900,29500,38400,20700,29550,30391.25,8.60,0,17233,31116,30332,29916,29132,28716,30125,28925,63,8850,500,22450,50,1,12621492,3875,10.10,0.75,12,0.34,3041.00,40937.00,44500,20241112,-31.01,20200,20240419,51.98,44500,-31.01,20241112,20200,51.98,20240419,44500,-31.01,20241112,20200,51.98,20240419,2.90,N,084110,500,63 억,,1085959,N,N,1,N,00,N
20241128,130744,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,30600,1050,2,3.55,1113335600,36685,82.87,29650,30800,29500,38400,20700,29550,30348.52,8.60,0,16182,31116,30332,29916,29132,28716,30125,28925,63,8850,500,22450,50,1,12621492,3862,10.06,0.75,12,0.29,3041.00,40937.00,44500,20241112,-31.24,20200,20240419,51.49,44500,-31.24,20241112,20200,51.49,20240419,44500,-31.24,20241112,20200,51.49,20240419,2.90,N,084110,500,63 억,,1085959,N,N,1,N,00,N
20241128,120747,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,30700,1150,2,3.89,987713150,32575,73.59,29650,30800,29500,38400,20700,29550,30321.20,8.60,0,14972,31116,30332,29916,29132,28716,30125,28925,63,8850,500,22450,50,1,12621492,3875,10.10,0.75,12,0.26,3041.00,40937.00,44500,20241112,-31.01,20200,20240419,51.98,44500,-31.01,20241112,20200,51.98,20240419,44500,-31.01,20241112,20200,51.98,20240419,2.90,N,084110,500,63 억,,1085959,N,N,1,N,00,N
20241128,110749,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,30700,1150,2,3.89,818568200,27045,61.10,29650,30800,29500,38400,20700,29550,30266.90,8.60,0,14759,31116,30332,29916,29132,28716,30125,28925,63,8850,500,22450,50,1,12621492,3875,10.10,0.75,12,0.21,3041.00,40937.00,44500,20241112,-31.01,20200,20240419,51.98,44500,-31.01,20241112,20200,51.98,20240419,44500,-31.01,20241112,20200,51.98,20240419,2.90,N,084110,500,63 억,,1085959,N,N,1,N,00,N
20241128,100747,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,30500,950,2,3.21,660430200,21870,49.41,29650,30600,29500,38400,20700,29550,30198.00,8.60,0,12806,31116,30332,29916,29132,28716,30125,28925,63,8850,500,22450,50,1,12621492,3850,10.03,0.75,12,0.17,3041.00,40937.00,44500,20241112,-31.46,20200,20240419,50.99,44500,-31.46,20241112,20200,50.99,20240419,44500,-31.46,20241112,20200,50.99,20240419,2.90,N,084110,500,63 억,,1085959,N,N,1,N,00,N
20241128,090745,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,29650,100,2,0.34,23793950,803,1.81,29650,30050,29500,38400,20700,29550,29631.32,8.60,0,369,31116,30332,29916,29132,28716,30125,28925,63,8850,500,22450,50,1,12621492,3742,9.75,0.72,12,0.01,3041.00,40937.00,44500,20241112,-33.37,20200,20240419,46.78,44500,-33.37,20241112,20200,46.78,20240419,44500,-33.37,20241112,20200,46.78,20240419,2.90,N,084110,500,63 억,,1085959,N,N,1,N,00,N
20241127,160728,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,29550,-1200,5,-3.90,1318195650,44210,62.50,30500,30700,29500,39950,21550,30750,29816.85,8.78,0,-22624,32516,31632,30616,29732,28716,32075,30175,63,9200,500,23370,50,1,12621492,3730,9.72,0.72,12,0.35,3041.00,40937.00,44500,20241112,-33.60,20200,20240419,46.29,44500,-33.60,20241112,20200,46.29,20240419,44500,-33.60,20241112,20200,46.29,20240419,2.92,N,084110,500,63 억,,1108464,N,N,1,N,00,N
20241127,150741,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,29700,-1050,5,-3.41,1241608550,41623,58.85,30500,30700,29500,39950,21550,30750,29829.87,8.78,0,-20984,32516,31632,30616,29732,28716,32075,30175,63,9200,500,23370,50,1,12621492,3749,9.77,0.73,12,0.33,3041.00,40937.00,44500,20241112,-33.26,20200,20240419,47.03,44500,-33.26,20241112,20200,47.03,20240419,44500,-33.26,20241112,20200,47.03,20240419,2.92,N,084110,500,63 억,,1108464,N,N,0,N,00,N
20241127,140742,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,29750,-1000,5,-3.25,1152890550,38643,54.63,30500,30700,29500,39950,21550,30750,29834.40,8.78,0,-19794,32516,31632,30616,29732,28716,32075,30175,63,9200,500,23370,50,1,12621492,3755,9.78,0.73,12,0.31,3041.00,40937.00,44500,20241112,-33.15,20200,20240419,47.28,44500,-33.15,20241112,20200,47.28,20240419,44500,-33.15,20241112,20200,47.28,20240419,2.92,N,084110,500,63 억,,1108464,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 160735 55 60.00 KOSDAQ 제약 N N N Y 60 N 30350 800 2 2.71 1553452600 51097 115.43 29650 30900 29500 38400 20700 29550 30402.03 8.60 0 17805 31116 30332 29916 29132 28716 30125 28925 63 8850 500 22450 50 1 12621492 3831 9.98 0.74 12 0.40 3041.00 40937.00 44500 20241112 -31.80 20200 20240419 50.25 44500 -31.80 20241112 20200 50.25 20240419 44500 -31.80 20241112 20200 50.25 20240419 2.90 N 084110 500 63 억 1085959 N N 10 N 00 N
3 20241128 150748 55 60.00 KOSDAQ 제약 N N N Y 60 N 30450 900 2 3.05 1484981850 48839 110.33 29650 30900 29500 38400 20700 29550 30405.66 8.60 0 16876 31116 30332 29916 29132 28716 30125 28925 63 8850 500 22450 50 1 12621492 3843 10.01 0.74 12 0.39 3041.00 40937.00 44500 20241112 -31.57 20200 20240419 50.74 44500 -31.57 20241112 20200 50.74 20240419 44500 -31.57 20241112 20200 50.74 20240419 2.90 N 084110 500 63 억 1085959 N N 1 N 00 N
4 20241128 140746 55 60.00 KOSDAQ 제약 N N N Y 60 N 30700 1150 2 3.89 1286157800 42320 95.60 29650 30900 29500 38400 20700 29550 30391.25 8.60 0 17233 31116 30332 29916 29132 28716 30125 28925 63 8850 500 22450 50 1 12621492 3875 10.10 0.75 12 0.34 3041.00 40937.00 44500 20241112 -31.01 20200 20240419 51.98 44500 -31.01 20241112 20200 51.98 20240419 44500 -31.01 20241112 20200 51.98 20240419 2.90 N 084110 500 63 억 1085959 N N 1 N 00 N
5 20241128 130744 55 60.00 KOSDAQ 제약 N N N Y 60 N 30600 1050 2 3.55 1113335600 36685 82.87 29650 30800 29500 38400 20700 29550 30348.52 8.60 0 16182 31116 30332 29916 29132 28716 30125 28925 63 8850 500 22450 50 1 12621492 3862 10.06 0.75 12 0.29 3041.00 40937.00 44500 20241112 -31.24 20200 20240419 51.49 44500 -31.24 20241112 20200 51.49 20240419 44500 -31.24 20241112 20200 51.49 20240419 2.90 N 084110 500 63 억 1085959 N N 1 N 00 N
6 20241128 120747 55 60.00 KOSDAQ 제약 N N N Y 60 N 30700 1150 2 3.89 987713150 32575 73.59 29650 30800 29500 38400 20700 29550 30321.20 8.60 0 14972 31116 30332 29916 29132 28716 30125 28925 63 8850 500 22450 50 1 12621492 3875 10.10 0.75 12 0.26 3041.00 40937.00 44500 20241112 -31.01 20200 20240419 51.98 44500 -31.01 20241112 20200 51.98 20240419 44500 -31.01 20241112 20200 51.98 20240419 2.90 N 084110 500 63 억 1085959 N N 1 N 00 N
7 20241128 110749 55 60.00 KOSDAQ 제약 N N N Y 60 N 30700 1150 2 3.89 818568200 27045 61.10 29650 30800 29500 38400 20700 29550 30266.90 8.60 0 14759 31116 30332 29916 29132 28716 30125 28925 63 8850 500 22450 50 1 12621492 3875 10.10 0.75 12 0.21 3041.00 40937.00 44500 20241112 -31.01 20200 20240419 51.98 44500 -31.01 20241112 20200 51.98 20240419 44500 -31.01 20241112 20200 51.98 20240419 2.90 N 084110 500 63 억 1085959 N N 1 N 00 N
8 20241128 100747 55 60.00 KOSDAQ 제약 N N N Y 60 N 30500 950 2 3.21 660430200 21870 49.41 29650 30600 29500 38400 20700 29550 30198.00 8.60 0 12806 31116 30332 29916 29132 28716 30125 28925 63 8850 500 22450 50 1 12621492 3850 10.03 0.75 12 0.17 3041.00 40937.00 44500 20241112 -31.46 20200 20240419 50.99 44500 -31.46 20241112 20200 50.99 20240419 44500 -31.46 20241112 20200 50.99 20240419 2.90 N 084110 500 63 억 1085959 N N 1 N 00 N
9 20241128 090745 55 60.00 KOSDAQ 제약 N N N Y 60 N 29650 100 2 0.34 23793950 803 1.81 29650 30050 29500 38400 20700 29550 29631.32 8.60 0 369 31116 30332 29916 29132 28716 30125 28925 63 8850 500 22450 50 1 12621492 3742 9.75 0.72 12 0.01 3041.00 40937.00 44500 20241112 -33.37 20200 20240419 46.78 44500 -33.37 20241112 20200 46.78 20240419 44500 -33.37 20241112 20200 46.78 20240419 2.90 N 084110 500 63 억 1085959 N N 1 N 00 N
10 20241127 160728 55 60.00 KOSDAQ 제약 N N N Y 60 N 29550 -1200 5 -3.90 1318195650 44210 62.50 30500 30700 29500 39950 21550 30750 29816.85 8.78 0 -22624 32516 31632 30616 29732 28716 32075 30175 63 9200 500 23370 50 1 12621492 3730 9.72 0.72 12 0.35 3041.00 40937.00 44500 20241112 -33.60 20200 20240419 46.29 44500 -33.60 20241112 20200 46.29 20240419 44500 -33.60 20241112 20200 46.29 20240419 2.92 N 084110 500 63 억 1108464 N N 1 N 00 N
11 20241127 150741 55 60.00 KOSDAQ 제약 N N N Y 60 N 29700 -1050 5 -3.41 1241608550 41623 58.85 30500 30700 29500 39950 21550 30750 29829.87 8.78 0 -20984 32516 31632 30616 29732 28716 32075 30175 63 9200 500 23370 50 1 12621492 3749 9.77 0.73 12 0.33 3041.00 40937.00 44500 20241112 -33.26 20200 20240419 47.03 44500 -33.26 20241112 20200 47.03 20240419 44500 -33.26 20241112 20200 47.03 20240419 2.92 N 084110 500 63 억 1108464 N N 0 N 00 N
12 20241127 140742 55 60.00 KOSDAQ 제약 N N N Y 60 N 29750 -1000 5 -3.25 1152890550 38643 54.63 30500 30700 29500 39950 21550 30750 29834.40 8.78 0 -19794 32516 31632 30616 29732 28716 32075 30175 63 9200 500 23370 50 1 12621492 3755 9.78 0.73 12 0.31 3041.00 40937.00 44500 20241112 -33.15 20200 20240419 47.28 44500 -33.15 20241112 20200 47.28 20240419 44500 -33.15 20241112 20200 47.28 20240419 2.92 N 084110 500 63 억 1108464 N N 0 N 00 N