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
174900/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
20241128,160956,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14510,350,2,2.47,656913580,45306,100.31,14160,14680,14160,18400,9920,14160,14499.48,7.59,0,6870,14733,14446,14193,13906,13653,14590,14050,87,4240,500,10190,10,1,17425111,2528,-18.80,8.96,12,0.26,-772.00,1619.00,22150,20240305,-34.49,10830,20240805,33.98,22150,-34.49,20240305,10830,33.98,20240805,22150,-34.49,20240305,10830,33.98,20240805,1.53,N,174900,500,87 억,,1322447,N,N,0,N,00,N
20241128,151015,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14600,440,2,3.11,624472040,43076,95.37,14160,14680,14160,18400,9920,14160,14496.98,7.59,0,6599,14733,14446,14193,13906,13653,14590,14050,87,4240,500,10190,10,1,17425111,2544,-18.91,9.02,12,0.25,-772.00,1619.00,22150,20240305,-34.09,10830,20240805,34.81,22150,-34.09,20240305,10830,34.81,20240805,22150,-34.09,20240305,10830,34.81,20240805,1.53,N,174900,500,87 억,,1322447,N,N,0,N,00,N
20241128,141011,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14630,470,2,3.32,520948600,35998,79.70,14160,14660,14160,18400,9920,14160,14471.60,7.59,0,6958,14733,14446,14193,13906,13653,14590,14050,87,4240,500,10190,10,1,17425111,2549,-18.95,9.04,12,0.21,-772.00,1619.00,22150,20240305,-33.95,10830,20240805,35.09,22150,-33.95,20240305,10830,35.09,20240805,22150,-33.95,20240305,10830,35.09,20240805,1.53,N,174900,500,87 억,,1322447,N,N,0,N,00,N
20241128,131009,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14570,410,2,2.90,406756760,28152,62.33,14160,14660,14160,18400,9920,14160,14448.59,7.59,0,6174,14733,14446,14193,13906,13653,14590,14050,87,4240,500,10190,10,1,17425111,2539,-18.87,9.00,12,0.16,-772.00,1619.00,22150,20240305,-34.22,10830,20240805,34.53,22150,-34.22,20240305,10830,34.53,20240805,22150,-34.22,20240305,10830,34.53,20240805,1.53,N,174900,500,87 억,,1322447,N,N,0,N,00,N
20241128,121014,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14490,330,2,2.33,280258970,19462,43.09,14160,14550,14160,18400,9920,14160,14400.32,7.59,0,2786,14733,14446,14193,13906,13653,14590,14050,87,4240,500,10190,10,1,17425111,2525,-18.77,8.95,12,0.11,-772.00,1619.00,22150,20240305,-34.58,10830,20240805,33.80,22150,-34.58,20240305,10830,33.80,20240805,22150,-34.58,20240305,10830,33.80,20240805,1.53,N,174900,500,87 억,,1322447,N,N,0,N,00,N
20241128,111016,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14420,260,2,1.84,187268370,13030,28.85,14160,14510,14160,18400,9920,14160,14372.09,7.59,0,222,14733,14446,14193,13906,13653,14590,14050,87,4240,500,10190,10,1,17425111,2513,-18.68,8.91,12,0.07,-772.00,1619.00,22150,20240305,-34.90,10830,20240805,33.15,22150,-34.90,20240305,10830,33.15,20240805,22150,-34.90,20240305,10830,33.15,20240805,1.53,N,174900,500,87 억,,1322447,N,N,0,N,00,N
20241128,101012,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14380,220,2,1.55,129009960,8970,19.86,14160,14510,14160,18400,9920,14160,14382.38,7.59,0,-548,14733,14446,14193,13906,13653,14590,14050,87,4240,500,10190,10,1,17425111,2506,-18.63,8.88,12,0.05,-772.00,1619.00,22150,20240305,-35.08,10830,20240805,32.78,22150,-35.08,20240305,10830,32.78,20240805,22150,-35.08,20240305,10830,32.78,20240805,1.53,N,174900,500,87 억,,1322447,N,N,0,N,00,N
20241128,091008,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14490,330,2,2.33,43112300,2984,6.61,14160,14510,14160,18400,9920,14160,14447.82,7.59,0,1336,14733,14446,14193,13906,13653,14590,14050,87,4240,500,10190,10,1,17425111,2525,-18.77,8.95,12,0.02,-772.00,1619.00,22150,20240305,-34.58,10830,20240805,33.80,22150,-34.58,20240305,10830,33.80,20240805,22150,-34.58,20240305,10830,33.80,20240805,1.53,N,174900,500,87 억,,1322447,N,N,0,N,00,N
20241127,160946,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14160,50,2,0.35,638978480,44980,62.40,14110,14480,13940,18340,9880,14110,14206.46,7.57,0,3931,14923,14516,14223,13816,13523,14370,13670,87,4230,500,10150,10,1,17425111,2467,-18.34,8.75,12,0.26,-772.00,1619.00,22150,20240305,-36.07,10830,20240805,30.75,22150,-36.07,20240305,10830,30.75,20240805,22150,-36.07,20240305,10830,30.75,20240805,1.52,N,174900,500,87 억,,1318519,N,N,0,N,00,N
20241127,151005,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14140,30,2,0.21,587778450,41362,57.38,14110,14480,13940,18340,9880,14110,14210.59,7.57,0,3373,14923,14516,14223,13816,13523,14370,13670,87,4230,500,10150,10,1,17425111,2464,-18.32,8.73,12,0.24,-772.00,1619.00,22150,20240305,-36.16,10830,20240805,30.56,22150,-36.16,20240305,10830,30.56,20240805,22150,-36.16,20240305,10830,30.56,20240805,1.52,N,174900,500,87 억,,1318519,N,N,0,N,00,N
20241127,141001,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14160,50,2,0.35,513638910,36134,50.13,14110,14480,13940,18340,9880,14110,14214.84,7.57,0,2193,14923,14516,14223,13816,13523,14370,13670,87,4230,500,10150,10,1,17425111,2467,-18.34,8.75,12,0.21,-772.00,1619.00,22150,20240305,-36.07,10830,20240805,30.75,22150,-36.07,20240305,10830,30.75,20240805,22150,-36.07,20240305,10830,30.75,20240805,1.52,N,174900,500,87 억,,1318519,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 160956 57 100.00 KOSDAQ 제약 N N N N N 14510 350 2 2.47 656913580 45306 100.31 14160 14680 14160 18400 9920 14160 14499.48 7.59 0 6870 14733 14446 14193 13906 13653 14590 14050 87 4240 500 10190 10 1 17425111 2528 -18.80 8.96 12 0.26 -772.00 1619.00 22150 20240305 -34.49 10830 20240805 33.98 22150 -34.49 20240305 10830 33.98 20240805 22150 -34.49 20240305 10830 33.98 20240805 1.53 N 174900 500 87 억 1322447 N N 0 N 00 N
3 20241128 151015 57 100.00 KOSDAQ 제약 N N N N N 14600 440 2 3.11 624472040 43076 95.37 14160 14680 14160 18400 9920 14160 14496.98 7.59 0 6599 14733 14446 14193 13906 13653 14590 14050 87 4240 500 10190 10 1 17425111 2544 -18.91 9.02 12 0.25 -772.00 1619.00 22150 20240305 -34.09 10830 20240805 34.81 22150 -34.09 20240305 10830 34.81 20240805 22150 -34.09 20240305 10830 34.81 20240805 1.53 N 174900 500 87 억 1322447 N N 0 N 00 N
4 20241128 141011 57 100.00 KOSDAQ 제약 N N N N N 14630 470 2 3.32 520948600 35998 79.70 14160 14660 14160 18400 9920 14160 14471.60 7.59 0 6958 14733 14446 14193 13906 13653 14590 14050 87 4240 500 10190 10 1 17425111 2549 -18.95 9.04 12 0.21 -772.00 1619.00 22150 20240305 -33.95 10830 20240805 35.09 22150 -33.95 20240305 10830 35.09 20240805 22150 -33.95 20240305 10830 35.09 20240805 1.53 N 174900 500 87 억 1322447 N N 0 N 00 N
5 20241128 131009 57 100.00 KOSDAQ 제약 N N N N N 14570 410 2 2.90 406756760 28152 62.33 14160 14660 14160 18400 9920 14160 14448.59 7.59 0 6174 14733 14446 14193 13906 13653 14590 14050 87 4240 500 10190 10 1 17425111 2539 -18.87 9.00 12 0.16 -772.00 1619.00 22150 20240305 -34.22 10830 20240805 34.53 22150 -34.22 20240305 10830 34.53 20240805 22150 -34.22 20240305 10830 34.53 20240805 1.53 N 174900 500 87 억 1322447 N N 0 N 00 N
6 20241128 121014 57 100.00 KOSDAQ 제약 N N N N N 14490 330 2 2.33 280258970 19462 43.09 14160 14550 14160 18400 9920 14160 14400.32 7.59 0 2786 14733 14446 14193 13906 13653 14590 14050 87 4240 500 10190 10 1 17425111 2525 -18.77 8.95 12 0.11 -772.00 1619.00 22150 20240305 -34.58 10830 20240805 33.80 22150 -34.58 20240305 10830 33.80 20240805 22150 -34.58 20240305 10830 33.80 20240805 1.53 N 174900 500 87 억 1322447 N N 0 N 00 N
7 20241128 111016 57 100.00 KOSDAQ 제약 N N N N N 14420 260 2 1.84 187268370 13030 28.85 14160 14510 14160 18400 9920 14160 14372.09 7.59 0 222 14733 14446 14193 13906 13653 14590 14050 87 4240 500 10190 10 1 17425111 2513 -18.68 8.91 12 0.07 -772.00 1619.00 22150 20240305 -34.90 10830 20240805 33.15 22150 -34.90 20240305 10830 33.15 20240805 22150 -34.90 20240305 10830 33.15 20240805 1.53 N 174900 500 87 억 1322447 N N 0 N 00 N
8 20241128 101012 57 100.00 KOSDAQ 제약 N N N N N 14380 220 2 1.55 129009960 8970 19.86 14160 14510 14160 18400 9920 14160 14382.38 7.59 0 -548 14733 14446 14193 13906 13653 14590 14050 87 4240 500 10190 10 1 17425111 2506 -18.63 8.88 12 0.05 -772.00 1619.00 22150 20240305 -35.08 10830 20240805 32.78 22150 -35.08 20240305 10830 32.78 20240805 22150 -35.08 20240305 10830 32.78 20240805 1.53 N 174900 500 87 억 1322447 N N 0 N 00 N
9 20241128 091008 57 100.00 KOSDAQ 제약 N N N N N 14490 330 2 2.33 43112300 2984 6.61 14160 14510 14160 18400 9920 14160 14447.82 7.59 0 1336 14733 14446 14193 13906 13653 14590 14050 87 4240 500 10190 10 1 17425111 2525 -18.77 8.95 12 0.02 -772.00 1619.00 22150 20240305 -34.58 10830 20240805 33.80 22150 -34.58 20240305 10830 33.80 20240805 22150 -34.58 20240305 10830 33.80 20240805 1.53 N 174900 500 87 억 1322447 N N 0 N 00 N
10 20241127 160946 57 100.00 KOSDAQ 제약 N N N N N 14160 50 2 0.35 638978480 44980 62.40 14110 14480 13940 18340 9880 14110 14206.46 7.57 0 3931 14923 14516 14223 13816 13523 14370 13670 87 4230 500 10150 10 1 17425111 2467 -18.34 8.75 12 0.26 -772.00 1619.00 22150 20240305 -36.07 10830 20240805 30.75 22150 -36.07 20240305 10830 30.75 20240805 22150 -36.07 20240305 10830 30.75 20240805 1.52 N 174900 500 87 억 1318519 N N 0 N 00 N
11 20241127 151005 57 100.00 KOSDAQ 제약 N N N N N 14140 30 2 0.21 587778450 41362 57.38 14110 14480 13940 18340 9880 14110 14210.59 7.57 0 3373 14923 14516 14223 13816 13523 14370 13670 87 4230 500 10150 10 1 17425111 2464 -18.32 8.73 12 0.24 -772.00 1619.00 22150 20240305 -36.16 10830 20240805 30.56 22150 -36.16 20240305 10830 30.56 20240805 22150 -36.16 20240305 10830 30.56 20240805 1.52 N 174900 500 87 억 1318519 N N 0 N 00 N
12 20241127 141001 57 100.00 KOSDAQ 제약 N N N N N 14160 50 2 0.35 513638910 36134 50.13 14110 14480 13940 18340 9880 14110 14214.84 7.57 0 2193 14923 14516 14223 13816 13523 14370 13670 87 4230 500 10150 10 1 17425111 2467 -18.34 8.75 12 0.21 -772.00 1619.00 22150 20240305 -36.07 10830 20240805 30.75 22150 -36.07 20240305 10830 30.75 20240805 22150 -36.07 20240305 10830 30.75 20240805 1.52 N 174900 500 87 억 1318519 N N 0 N 00 N