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
086820/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
20241128,160744,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17500,160,2,0.92,110889850,6381,25.90,17500,17590,17120,22500,12140,17340,17378.00,0.52,0,-1863,18713,18026,17613,16926,16513,17820,16720,41,5160,500,11790,10,1,8143426,1425,-114.38,3.38,12,0.08,-153.00,5181.00,24050,20231220,-27.23,11710,20240805,49.44,23250,-24.73,20240423,11710,49.44,20240805,24050,-27.23,20231220,11710,49.44,20240805,0.37,N,086820,500,40 억,,42635,N,N,0,N,00,N
20241128,150758,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17500,160,2,0.92,94597510,5448,22.11,17500,17590,17120,22500,12140,17340,17363.71,0.52,0,-1716,18713,18026,17613,16926,16513,17820,16720,41,5160,500,11790,10,1,8143426,1425,-114.38,3.38,12,0.07,-153.00,5181.00,24050,20231220,-27.23,11710,20240805,49.44,23250,-24.73,20240423,11710,49.44,20240805,24050,-27.23,20231220,11710,49.44,20240805,0.37,N,086820,500,40 억,,42635,N,N,0,N,00,N
20241128,140755,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17520,180,2,1.04,75139810,4336,17.60,17500,17580,17120,22500,12140,17340,17329.29,0.52,0,-1209,18713,18026,17613,16926,16513,17820,16720,41,5160,500,11790,10,1,8143426,1427,-114.51,3.38,12,0.05,-153.00,5181.00,24050,20231220,-27.15,11710,20240805,49.62,23250,-24.65,20240423,11710,49.62,20240805,24050,-27.15,20231220,11710,49.62,20240805,0.37,N,086820,500,40 억,,42635,N,N,0,N,00,N
20241128,130753,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17200,-140,5,-0.81,58658290,3388,13.75,17500,17580,17120,22500,12140,17340,17313.54,0.52,0,-1331,18713,18026,17613,16926,16513,17820,16720,41,5160,500,11790,10,1,8143426,1401,-112.42,3.32,12,0.04,-153.00,5181.00,24050,20231220,-28.48,11710,20240805,46.88,23250,-26.02,20240423,11710,46.88,20240805,24050,-28.48,20231220,11710,46.88,20240805,0.37,N,086820,500,40 억,,42635,N,N,0,N,00,N
20241128,120757,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17150,-190,5,-1.10,45998040,2654,10.77,17500,17580,17150,22500,12140,17340,17331.59,0.52,0,-1364,18713,18026,17613,16926,16513,17820,16720,41,5160,500,11790,10,1,8143426,1397,-112.09,3.31,12,0.03,-153.00,5181.00,24050,20231220,-28.69,11710,20240805,46.46,23250,-26.24,20240423,11710,46.46,20240805,24050,-28.69,20231220,11710,46.46,20240805,0.37,N,086820,500,40 억,,42635,N,N,0,N,00,N
20241128,110758,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17370,30,2,0.17,30051230,1728,7.01,17500,17580,17250,22500,12140,17340,17390.76,0.52,0,-868,18713,18026,17613,16926,16513,17820,16720,41,5160,500,11790,10,1,8143426,1415,-113.53,3.35,12,0.02,-153.00,5181.00,24050,20231220,-27.78,11710,20240805,48.33,23250,-25.29,20240423,11710,48.33,20240805,24050,-27.78,20231220,11710,48.33,20240805,0.37,N,086820,500,40 억,,42635,N,N,0,N,00,N
20241128,100756,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17470,130,2,0.75,9817930,562,2.28,17500,17580,17340,22500,12140,17340,17469.63,0.52,0,-314,18713,18026,17613,16926,16513,17820,16720,41,5160,500,11790,10,1,8143426,1423,-114.18,3.37,12,0.01,-153.00,5181.00,24050,20231220,-27.36,11710,20240805,49.19,23250,-24.86,20240423,11710,49.19,20240805,24050,-27.36,20231220,11710,49.19,20240805,0.37,N,086820,500,40 억,,42635,N,N,0,N,00,N
20241128,090754,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17520,180,2,1.04,2008940,115,0.47,17500,17580,17340,22500,12140,17340,17469.04,0.52,0,-90,18713,18026,17613,16926,16513,17820,16720,41,5160,500,11790,10,1,8143426,1427,-114.51,3.38,12,0.00,-153.00,5181.00,24050,20231220,-27.15,11710,20240805,49.62,23250,-24.65,20240423,11710,49.62,20240805,24050,-27.15,20231220,11710,49.62,20240805,0.37,N,086820,500,40 억,,42635,N,N,0,N,00,N
20241127,160736,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17340,-650,5,-3.61,437343220,24579,74.84,17940,18300,17200,23350,12600,17990,17793.61,0.64,0,-9259,19010,18500,17680,17170,16350,18755,17425,41,5360,500,12230,10,1,8143426,1412,-113.33,3.35,12,0.30,-153.00,5181.00,24050,20231220,-27.90,11710,20240805,48.08,23250,-25.42,20240423,11710,48.08,20240805,24050,-27.90,20231220,11710,48.08,20240805,0.37,N,086820,500,40 억,,51814,N,N,0,N,00,N
20241127,150750,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17490,-500,5,-2.78,407253090,22859,69.60,17940,18300,17200,23350,12600,17990,17815.88,0.64,0,-7656,19010,18500,17680,17170,16350,18755,17425,41,5360,500,12230,10,1,8143426,1424,-114.31,3.38,12,0.28,-153.00,5181.00,24050,20231220,-27.28,11710,20240805,49.36,23250,-24.77,20240423,11710,49.36,20240805,24050,-27.28,20231220,11710,49.36,20240805,0.37,N,086820,500,40 억,,51814,N,N,0,N,00,N
20241127,140750,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17380,-610,5,-3.39,399736390,22428,68.29,17940,18300,17200,23350,12600,17990,17823.10,0.64,0,-7446,19010,18500,17680,17170,16350,18755,17425,41,5360,500,12230,10,1,8143426,1415,-113.59,3.35,12,0.28,-153.00,5181.00,24050,20231220,-27.73,11710,20240805,48.42,23250,-25.25,20240423,11710,48.42,20240805,24050,-27.73,20231220,11710,48.42,20240805,0.37,N,086820,500,40 억,,51814,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 160744 57 100.00 KOSDAQ 제약 N N N N N 17500 160 2 0.92 110889850 6381 25.90 17500 17590 17120 22500 12140 17340 17378.00 0.52 0 -1863 18713 18026 17613 16926 16513 17820 16720 41 5160 500 11790 10 1 8143426 1425 -114.38 3.38 12 0.08 -153.00 5181.00 24050 20231220 -27.23 11710 20240805 49.44 23250 -24.73 20240423 11710 49.44 20240805 24050 -27.23 20231220 11710 49.44 20240805 0.37 N 086820 500 40 억 42635 N N 0 N 00 N
3 20241128 150758 57 100.00 KOSDAQ 제약 N N N N N 17500 160 2 0.92 94597510 5448 22.11 17500 17590 17120 22500 12140 17340 17363.71 0.52 0 -1716 18713 18026 17613 16926 16513 17820 16720 41 5160 500 11790 10 1 8143426 1425 -114.38 3.38 12 0.07 -153.00 5181.00 24050 20231220 -27.23 11710 20240805 49.44 23250 -24.73 20240423 11710 49.44 20240805 24050 -27.23 20231220 11710 49.44 20240805 0.37 N 086820 500 40 억 42635 N N 0 N 00 N
4 20241128 140755 57 100.00 KOSDAQ 제약 N N N N N 17520 180 2 1.04 75139810 4336 17.60 17500 17580 17120 22500 12140 17340 17329.29 0.52 0 -1209 18713 18026 17613 16926 16513 17820 16720 41 5160 500 11790 10 1 8143426 1427 -114.51 3.38 12 0.05 -153.00 5181.00 24050 20231220 -27.15 11710 20240805 49.62 23250 -24.65 20240423 11710 49.62 20240805 24050 -27.15 20231220 11710 49.62 20240805 0.37 N 086820 500 40 억 42635 N N 0 N 00 N
5 20241128 130753 57 100.00 KOSDAQ 제약 N N N N N 17200 -140 5 -0.81 58658290 3388 13.75 17500 17580 17120 22500 12140 17340 17313.54 0.52 0 -1331 18713 18026 17613 16926 16513 17820 16720 41 5160 500 11790 10 1 8143426 1401 -112.42 3.32 12 0.04 -153.00 5181.00 24050 20231220 -28.48 11710 20240805 46.88 23250 -26.02 20240423 11710 46.88 20240805 24050 -28.48 20231220 11710 46.88 20240805 0.37 N 086820 500 40 억 42635 N N 0 N 00 N
6 20241128 120757 57 100.00 KOSDAQ 제약 N N N N N 17150 -190 5 -1.10 45998040 2654 10.77 17500 17580 17150 22500 12140 17340 17331.59 0.52 0 -1364 18713 18026 17613 16926 16513 17820 16720 41 5160 500 11790 10 1 8143426 1397 -112.09 3.31 12 0.03 -153.00 5181.00 24050 20231220 -28.69 11710 20240805 46.46 23250 -26.24 20240423 11710 46.46 20240805 24050 -28.69 20231220 11710 46.46 20240805 0.37 N 086820 500 40 억 42635 N N 0 N 00 N
7 20241128 110758 57 100.00 KOSDAQ 제약 N N N N N 17370 30 2 0.17 30051230 1728 7.01 17500 17580 17250 22500 12140 17340 17390.76 0.52 0 -868 18713 18026 17613 16926 16513 17820 16720 41 5160 500 11790 10 1 8143426 1415 -113.53 3.35 12 0.02 -153.00 5181.00 24050 20231220 -27.78 11710 20240805 48.33 23250 -25.29 20240423 11710 48.33 20240805 24050 -27.78 20231220 11710 48.33 20240805 0.37 N 086820 500 40 억 42635 N N 0 N 00 N
8 20241128 100756 57 100.00 KOSDAQ 제약 N N N N N 17470 130 2 0.75 9817930 562 2.28 17500 17580 17340 22500 12140 17340 17469.63 0.52 0 -314 18713 18026 17613 16926 16513 17820 16720 41 5160 500 11790 10 1 8143426 1423 -114.18 3.37 12 0.01 -153.00 5181.00 24050 20231220 -27.36 11710 20240805 49.19 23250 -24.86 20240423 11710 49.19 20240805 24050 -27.36 20231220 11710 49.19 20240805 0.37 N 086820 500 40 억 42635 N N 0 N 00 N
9 20241128 090754 57 100.00 KOSDAQ 제약 N N N N N 17520 180 2 1.04 2008940 115 0.47 17500 17580 17340 22500 12140 17340 17469.04 0.52 0 -90 18713 18026 17613 16926 16513 17820 16720 41 5160 500 11790 10 1 8143426 1427 -114.51 3.38 12 0.00 -153.00 5181.00 24050 20231220 -27.15 11710 20240805 49.62 23250 -24.65 20240423 11710 49.62 20240805 24050 -27.15 20231220 11710 49.62 20240805 0.37 N 086820 500 40 억 42635 N N 0 N 00 N
10 20241127 160736 57 100.00 KOSDAQ 제약 N N N N N 17340 -650 5 -3.61 437343220 24579 74.84 17940 18300 17200 23350 12600 17990 17793.61 0.64 0 -9259 19010 18500 17680 17170 16350 18755 17425 41 5360 500 12230 10 1 8143426 1412 -113.33 3.35 12 0.30 -153.00 5181.00 24050 20231220 -27.90 11710 20240805 48.08 23250 -25.42 20240423 11710 48.08 20240805 24050 -27.90 20231220 11710 48.08 20240805 0.37 N 086820 500 40 억 51814 N N 0 N 00 N
11 20241127 150750 57 100.00 KOSDAQ 제약 N N N N N 17490 -500 5 -2.78 407253090 22859 69.60 17940 18300 17200 23350 12600 17990 17815.88 0.64 0 -7656 19010 18500 17680 17170 16350 18755 17425 41 5360 500 12230 10 1 8143426 1424 -114.31 3.38 12 0.28 -153.00 5181.00 24050 20231220 -27.28 11710 20240805 49.36 23250 -24.77 20240423 11710 49.36 20240805 24050 -27.28 20231220 11710 49.36 20240805 0.37 N 086820 500 40 억 51814 N N 0 N 00 N
12 20241127 140750 57 100.00 KOSDAQ 제약 N N N N N 17380 -610 5 -3.39 399736390 22428 68.29 17940 18300 17200 23350 12600 17990 17823.10 0.64 0 -7446 19010 18500 17680 17170 16350 18755 17425 41 5360 500 12230 10 1 8143426 1415 -113.59 3.35 12 0.28 -153.00 5181.00 24050 20231220 -27.73 11710 20240805 48.42 23250 -25.25 20240423 11710 48.42 20240805 24050 -27.73 20231220 11710 48.42 20240805 0.37 N 086820 500 40 억 51814 N N 0 N 00 N