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
166480/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
20241128,160951,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11200,-340,5,-2.95,1396285840,123206,32.06,11620,11620,11170,15000,8080,11540,11332.96,0.60,0,-21123,12413,11976,11353,10916,10293,12195,11135,164,3460,500,8300,10,1,32870376,3681,-20.82,6.17,12,0.37,-538.00,1815.00,15610,20241022,-28.25,5720,20231206,95.80,15610,-28.25,20241022,6490,72.57,20240124,15610,-28.25,20241022,5720,95.80,20231206,0.76,N,166480,500,164 억,,198604,N,N,48,N,00,N
20241128,151009,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11200,-340,5,-2.95,1346165860,118728,30.90,11620,11620,11170,15000,8080,11540,11338.23,0.60,0,-19909,12413,11976,11353,10916,10293,12195,11135,164,3460,500,8300,10,1,32870376,3681,-20.82,6.17,12,0.36,-538.00,1815.00,15610,20241022,-28.25,5720,20231206,95.80,15610,-28.25,20241022,6490,72.57,20240124,15610,-28.25,20241022,5720,95.80,20231206,0.76,N,166480,500,164 억,,198604,N,N,3,N,00,N
20241128,141006,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11370,-170,5,-1.47,1147057800,101040,26.29,11620,11620,11170,15000,8080,11540,11352.51,0.60,0,-16376,12413,11976,11353,10916,10293,12195,11135,164,3460,500,8300,10,1,32870376,3737,-21.13,6.26,12,0.31,-538.00,1815.00,15610,20241022,-27.16,5720,20231206,98.78,15610,-27.16,20241022,6490,75.19,20240124,15610,-27.16,20241022,5720,98.78,20231206,0.76,N,166480,500,164 억,,198604,N,N,3,N,00,N
20241128,131003,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11370,-170,5,-1.47,1060126570,93372,24.30,11620,11620,11170,15000,8080,11540,11353.79,0.60,0,-15608,12413,11976,11353,10916,10293,12195,11135,164,3460,500,8300,10,1,32870376,3737,-21.13,6.26,12,0.28,-538.00,1815.00,15610,20241022,-27.16,5720,20231206,98.78,15610,-27.16,20241022,6490,75.19,20240124,15610,-27.16,20241022,5720,98.78,20231206,0.76,N,166480,500,164 억,,198604,N,N,3,N,00,N
20241128,121009,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11270,-270,5,-2.34,862432140,75795,19.72,11620,11620,11200,15000,8080,11540,11378.48,0.60,0,-10835,12413,11976,11353,10916,10293,12195,11135,164,3460,500,8300,10,1,32870376,3704,-20.95,6.21,12,0.23,-538.00,1815.00,15610,20241022,-27.80,5720,20231206,97.03,15610,-27.80,20241022,6490,73.65,20240124,15610,-27.80,20241022,5720,97.03,20231206,0.76,N,166480,500,164 억,,198604,N,N,3,N,00,N
20241128,111011,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11400,-140,5,-1.21,593156810,51923,13.51,11620,11620,11280,15000,8080,11540,11423.78,0.60,0,-2791,12413,11976,11353,10916,10293,12195,11135,164,3460,500,8300,10,1,32870376,3747,-21.19,6.28,12,0.16,-538.00,1815.00,15610,20241022,-26.97,5720,20231206,99.30,15610,-26.97,20241022,6490,75.65,20240124,15610,-26.97,20241022,5720,99.30,20231206,0.76,N,166480,500,164 억,,198604,N,N,3,N,00,N
20241128,101006,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11350,-190,5,-1.65,364895360,31874,8.29,11620,11620,11300,15000,8080,11540,11448.05,0.60,0,-3566,12413,11976,11353,10916,10293,12195,11135,164,3460,500,8300,10,1,32870376,3731,-21.10,6.25,12,0.10,-538.00,1815.00,15610,20241022,-27.29,5720,20231206,98.43,15610,-27.29,20241022,6490,74.88,20240124,15610,-27.29,20241022,5720,98.43,20231206,0.76,N,166480,500,164 억,,198604,N,N,3,N,00,N
20241128,091003,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11540,0,3,0.00,117682110,10196,2.65,11620,11620,11470,15000,8080,11540,11541.99,0.60,0,659,12413,11976,11353,10916,10293,12195,11135,164,3460,500,8300,10,1,32870376,3793,-21.45,6.36,12,0.03,-538.00,1815.00,15610,20241022,-26.07,5720,20231206,101.75,15610,-26.07,20241022,6490,77.81,20240124,15610,-26.07,20241022,5720,101.75,20231206,0.76,N,166480,500,164 억,,198604,N,N,3,N,00,N
20241127,160941,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11540,340,2,3.04,2095109990,183996,69.28,11000,11790,10730,14560,7840,11200,11386.27,0.70,0,-30098,11846,11522,11126,10802,10406,11325,10605,164,3360,500,8060,10,1,32870376,3793,-21.45,6.36,12,0.56,-538.00,1815.00,15610,20241022,-26.07,5720,20231206,101.75,15610,-26.07,20241022,6490,77.81,20240124,15610,-26.07,20241022,5720,101.75,20231206,0.76,N,166480,500,164 억,,228625,N,N,3,N,00,N
20241127,151000,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11600,400,2,3.57,2054394550,180468,67.95,11000,11790,10730,14560,7840,11200,11383.71,0.70,0,-29309,11846,11522,11126,10802,10406,11325,10605,164,3360,500,8060,10,1,32870376,3813,-21.56,6.39,12,0.55,-538.00,1815.00,15610,20241022,-25.69,5720,20231206,102.80,15610,-25.69,20241022,6490,78.74,20240124,15610,-25.69,20241022,5720,102.80,20231206,0.76,N,166480,500,164 억,,228625,N,N,207,N,00,N
20241127,140956,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11590,390,2,3.48,1883052270,165665,62.38,11000,11790,10730,14560,7840,11200,11366.63,0.70,0,-29557,11846,11522,11126,10802,10406,11325,10605,164,3360,500,8060,10,1,32870376,3810,-21.54,6.39,12,0.50,-538.00,1815.00,15610,20241022,-25.75,5720,20231206,102.62,15610,-25.75,20241022,6490,78.58,20240124,15610,-25.75,20241022,5720,102.62,20231206,0.76,N,166480,500,164 억,,228625,N,N,207,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 160951 57 100.00 KOSDAQ 제약 N N N N N 11200 -340 5 -2.95 1396285840 123206 32.06 11620 11620 11170 15000 8080 11540 11332.96 0.60 0 -21123 12413 11976 11353 10916 10293 12195 11135 164 3460 500 8300 10 1 32870376 3681 -20.82 6.17 12 0.37 -538.00 1815.00 15610 20241022 -28.25 5720 20231206 95.80 15610 -28.25 20241022 6490 72.57 20240124 15610 -28.25 20241022 5720 95.80 20231206 0.76 N 166480 500 164 억 198604 N N 48 N 00 N
3 20241128 151009 57 100.00 KOSDAQ 제약 N N N N N 11200 -340 5 -2.95 1346165860 118728 30.90 11620 11620 11170 15000 8080 11540 11338.23 0.60 0 -19909 12413 11976 11353 10916 10293 12195 11135 164 3460 500 8300 10 1 32870376 3681 -20.82 6.17 12 0.36 -538.00 1815.00 15610 20241022 -28.25 5720 20231206 95.80 15610 -28.25 20241022 6490 72.57 20240124 15610 -28.25 20241022 5720 95.80 20231206 0.76 N 166480 500 164 억 198604 N N 3 N 00 N
4 20241128 141006 57 100.00 KOSDAQ 제약 N N N N N 11370 -170 5 -1.47 1147057800 101040 26.29 11620 11620 11170 15000 8080 11540 11352.51 0.60 0 -16376 12413 11976 11353 10916 10293 12195 11135 164 3460 500 8300 10 1 32870376 3737 -21.13 6.26 12 0.31 -538.00 1815.00 15610 20241022 -27.16 5720 20231206 98.78 15610 -27.16 20241022 6490 75.19 20240124 15610 -27.16 20241022 5720 98.78 20231206 0.76 N 166480 500 164 억 198604 N N 3 N 00 N
5 20241128 131003 57 100.00 KOSDAQ 제약 N N N N N 11370 -170 5 -1.47 1060126570 93372 24.30 11620 11620 11170 15000 8080 11540 11353.79 0.60 0 -15608 12413 11976 11353 10916 10293 12195 11135 164 3460 500 8300 10 1 32870376 3737 -21.13 6.26 12 0.28 -538.00 1815.00 15610 20241022 -27.16 5720 20231206 98.78 15610 -27.16 20241022 6490 75.19 20240124 15610 -27.16 20241022 5720 98.78 20231206 0.76 N 166480 500 164 억 198604 N N 3 N 00 N
6 20241128 121009 57 100.00 KOSDAQ 제약 N N N N N 11270 -270 5 -2.34 862432140 75795 19.72 11620 11620 11200 15000 8080 11540 11378.48 0.60 0 -10835 12413 11976 11353 10916 10293 12195 11135 164 3460 500 8300 10 1 32870376 3704 -20.95 6.21 12 0.23 -538.00 1815.00 15610 20241022 -27.80 5720 20231206 97.03 15610 -27.80 20241022 6490 73.65 20240124 15610 -27.80 20241022 5720 97.03 20231206 0.76 N 166480 500 164 억 198604 N N 3 N 00 N
7 20241128 111011 57 100.00 KOSDAQ 제약 N N N N N 11400 -140 5 -1.21 593156810 51923 13.51 11620 11620 11280 15000 8080 11540 11423.78 0.60 0 -2791 12413 11976 11353 10916 10293 12195 11135 164 3460 500 8300 10 1 32870376 3747 -21.19 6.28 12 0.16 -538.00 1815.00 15610 20241022 -26.97 5720 20231206 99.30 15610 -26.97 20241022 6490 75.65 20240124 15610 -26.97 20241022 5720 99.30 20231206 0.76 N 166480 500 164 억 198604 N N 3 N 00 N
8 20241128 101006 57 100.00 KOSDAQ 제약 N N N N N 11350 -190 5 -1.65 364895360 31874 8.29 11620 11620 11300 15000 8080 11540 11448.05 0.60 0 -3566 12413 11976 11353 10916 10293 12195 11135 164 3460 500 8300 10 1 32870376 3731 -21.10 6.25 12 0.10 -538.00 1815.00 15610 20241022 -27.29 5720 20231206 98.43 15610 -27.29 20241022 6490 74.88 20240124 15610 -27.29 20241022 5720 98.43 20231206 0.76 N 166480 500 164 억 198604 N N 3 N 00 N
9 20241128 091003 57 100.00 KOSDAQ 제약 N N N N N 11540 0 3 0.00 117682110 10196 2.65 11620 11620 11470 15000 8080 11540 11541.99 0.60 0 659 12413 11976 11353 10916 10293 12195 11135 164 3460 500 8300 10 1 32870376 3793 -21.45 6.36 12 0.03 -538.00 1815.00 15610 20241022 -26.07 5720 20231206 101.75 15610 -26.07 20241022 6490 77.81 20240124 15610 -26.07 20241022 5720 101.75 20231206 0.76 N 166480 500 164 억 198604 N N 3 N 00 N
10 20241127 160941 57 100.00 KOSDAQ 제약 N N N N N 11540 340 2 3.04 2095109990 183996 69.28 11000 11790 10730 14560 7840 11200 11386.27 0.70 0 -30098 11846 11522 11126 10802 10406 11325 10605 164 3360 500 8060 10 1 32870376 3793 -21.45 6.36 12 0.56 -538.00 1815.00 15610 20241022 -26.07 5720 20231206 101.75 15610 -26.07 20241022 6490 77.81 20240124 15610 -26.07 20241022 5720 101.75 20231206 0.76 N 166480 500 164 억 228625 N N 3 N 00 N
11 20241127 151000 57 100.00 KOSDAQ 제약 N N N N N 11600 400 2 3.57 2054394550 180468 67.95 11000 11790 10730 14560 7840 11200 11383.71 0.70 0 -29309 11846 11522 11126 10802 10406 11325 10605 164 3360 500 8060 10 1 32870376 3813 -21.56 6.39 12 0.55 -538.00 1815.00 15610 20241022 -25.69 5720 20231206 102.80 15610 -25.69 20241022 6490 78.74 20240124 15610 -25.69 20241022 5720 102.80 20231206 0.76 N 166480 500 164 억 228625 N N 207 N 00 N
12 20241127 140956 57 100.00 KOSDAQ 제약 N N N N N 11590 390 2 3.48 1883052270 165665 62.38 11000 11790 10730 14560 7840 11200 11366.63 0.70 0 -29557 11846 11522 11126 10802 10406 11325 10605 164 3360 500 8060 10 1 32870376 3810 -21.54 6.39 12 0.50 -538.00 1815.00 15610 20241022 -25.75 5720 20231206 102.62 15610 -25.75 20241022 6490 78.58 20240124 15610 -25.75 20241022 5720 102.62 20231206 0.76 N 166480 500 164 억 228625 N N 207 N 00 N