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
216080/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
20241128,161046,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,20000,-450,5,-2.20,1176980360,58431,33.06,20400,20600,19900,26550,14350,20450,20143.85,0.83,0,-7801,21503,20976,20223,19696,18943,21240,19960,89,6100,500,14720,50,1,17892259,3578,25.54,5.00,12,0.33,783.00,4004.00,20850,20241018,-4.08,13600,20240327,47.06,20850,-4.08,20241018,13600,47.06,20240327,20850,-4.08,20241018,13600,47.06,20240327,1.44,N,216080,500,89 억,,148795,N,N,0,N,00,N
20241128,151106,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,20000,-450,5,-2.20,1125687370,55867,31.61,20400,20600,19900,26550,14350,20450,20149.42,0.83,0,-6376,21503,20976,20223,19696,18943,21240,19960,89,6100,500,14720,50,1,17892259,3578,25.54,5.00,12,0.31,783.00,4004.00,20850,20241018,-4.08,13600,20240327,47.06,20850,-4.08,20241018,13600,47.06,20240327,20850,-4.08,20241018,13600,47.06,20240327,1.44,N,216080,500,89 억,,148795,N,N,0,N,00,N
20241128,141103,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19960,-490,5,-2.40,990898130,49113,27.79,20400,20600,19910,26550,14350,20450,20175.88,0.83,0,-4966,21503,20976,20223,19696,18943,21240,19960,89,6100,500,14720,10,1,17892259,3571,25.49,4.99,12,0.27,783.00,4004.00,20850,20241018,-4.27,13600,20240327,46.76,20850,-4.27,20241018,13600,46.76,20240327,20850,-4.27,20241018,13600,46.76,20240327,1.44,N,216080,500,89 억,,148795,N,N,0,N,00,N
20241128,131102,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,20050,-400,5,-1.96,768285050,37976,21.49,20400,20600,19990,26550,14350,20450,20230.80,0.83,0,-5703,21503,20976,20223,19696,18943,21240,19960,89,6100,500,14720,50,1,17892259,3587,25.61,5.01,12,0.21,783.00,4004.00,20850,20241018,-3.84,13600,20240327,47.43,20850,-3.84,20241018,13600,47.43,20240327,20850,-3.84,20241018,13600,47.43,20240327,1.44,N,216080,500,89 억,,148795,N,N,0,N,00,N
20241128,121103,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,20200,-250,5,-1.22,749001750,37019,20.94,20400,20600,19990,26550,14350,20450,20232.90,0.83,0,-5528,21503,20976,20223,19696,18943,21240,19960,89,6100,500,14720,50,1,17892259,3614,25.80,5.04,12,0.21,783.00,4004.00,20850,20241018,-3.12,13600,20240327,48.53,20850,-3.12,20241018,13600,48.53,20240327,20850,-3.12,20241018,13600,48.53,20240327,1.44,N,216080,500,89 억,,148795,N,N,0,N,00,N
20241128,111106,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,20250,-200,5,-0.98,630490200,31111,17.60,20400,20600,19990,26550,14350,20450,20265.83,0.83,0,-4193,21503,20976,20223,19696,18943,21240,19960,89,6100,500,14720,50,1,17892259,3623,25.86,5.06,12,0.17,783.00,4004.00,20850,20241018,-2.88,13600,20240327,48.90,20850,-2.88,20241018,13600,48.90,20240327,20850,-2.88,20241018,13600,48.90,20240327,1.44,N,216080,500,89 억,,148795,N,N,0,N,00,N
20241128,101103,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,20250,-200,5,-0.98,463980100,22900,12.96,20400,20600,19990,26550,14350,20450,20261.14,0.83,0,-5108,21503,20976,20223,19696,18943,21240,19960,89,6100,500,14720,50,1,17892259,3623,25.86,5.06,12,0.13,783.00,4004.00,20850,20241018,-2.88,13600,20240327,48.90,20850,-2.88,20241018,13600,48.90,20240327,20850,-2.88,20241018,13600,48.90,20240327,1.44,N,216080,500,89 억,,148795,N,N,0,N,00,N
20241128,091100,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,20600,150,2,0.73,92756950,4536,2.57,20400,20600,20300,26550,14350,20450,20449.06,0.83,0,-1423,21503,20976,20223,19696,18943,21240,19960,89,6100,500,14720,50,1,17892259,3686,26.31,5.14,12,0.03,783.00,4004.00,20850,20241018,-1.20,13600,20240327,51.47,20850,-1.20,20241018,13600,51.47,20240327,20850,-1.20,20241018,13600,51.47,20240327,1.44,N,216080,500,89 억,,148795,N,N,0,N,00,N
20241127,161035,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,20450,1010,2,5.20,3585372460,176698,329.58,19600,20750,19470,25250,13610,19440,20290.92,0.67,0,28733,19966,19702,19316,19052,18666,19835,19185,89,5810,500,13990,50,1,17892259,3659,26.12,5.11,12,0.99,783.00,4004.00,20850,20241018,-1.92,13600,20240327,50.37,20850,-1.92,20241018,13600,50.37,20240327,20850,-1.92,20241018,13600,50.37,20240327,1.46,N,216080,500,89 억,,120657,N,N,7,N,00,N
20241127,151056,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,20350,910,2,4.68,3444894210,169818,316.75,19600,20750,19470,25250,13610,19440,20285.80,0.67,0,28321,19966,19702,19316,19052,18666,19835,19185,89,5810,500,13990,50,1,17892259,3641,25.99,5.08,12,0.95,783.00,4004.00,20850,20241018,-2.40,13600,20240327,49.63,20850,-2.40,20241018,13600,49.63,20240327,20850,-2.40,20241018,13600,49.63,20240327,1.46,N,216080,500,89 억,,120657,N,N,7,N,00,N
20241127,141052,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,20450,1010,2,5.20,3226595910,159071,296.70,19600,20750,19470,25250,13610,19440,20284.00,0.67,0,26748,19966,19702,19316,19052,18666,19835,19185,89,5810,500,13990,50,1,17892259,3659,26.12,5.11,12,0.89,783.00,4004.00,20850,20241018,-1.92,13600,20240327,50.37,20850,-1.92,20241018,13600,50.37,20240327,20850,-1.92,20241018,13600,50.37,20240327,1.46,N,216080,500,89 억,,120657,N,N,7,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 161046 57 100.00 KOSDAQ 제약 N N N N N 20000 -450 5 -2.20 1176980360 58431 33.06 20400 20600 19900 26550 14350 20450 20143.85 0.83 0 -7801 21503 20976 20223 19696 18943 21240 19960 89 6100 500 14720 50 1 17892259 3578 25.54 5.00 12 0.33 783.00 4004.00 20850 20241018 -4.08 13600 20240327 47.06 20850 -4.08 20241018 13600 47.06 20240327 20850 -4.08 20241018 13600 47.06 20240327 1.44 N 216080 500 89 억 148795 N N 0 N 00 N
3 20241128 151106 57 100.00 KOSDAQ 제약 N N N N N 20000 -450 5 -2.20 1125687370 55867 31.61 20400 20600 19900 26550 14350 20450 20149.42 0.83 0 -6376 21503 20976 20223 19696 18943 21240 19960 89 6100 500 14720 50 1 17892259 3578 25.54 5.00 12 0.31 783.00 4004.00 20850 20241018 -4.08 13600 20240327 47.06 20850 -4.08 20241018 13600 47.06 20240327 20850 -4.08 20241018 13600 47.06 20240327 1.44 N 216080 500 89 억 148795 N N 0 N 00 N
4 20241128 141103 57 100.00 KOSDAQ 제약 N N N N N 19960 -490 5 -2.40 990898130 49113 27.79 20400 20600 19910 26550 14350 20450 20175.88 0.83 0 -4966 21503 20976 20223 19696 18943 21240 19960 89 6100 500 14720 10 1 17892259 3571 25.49 4.99 12 0.27 783.00 4004.00 20850 20241018 -4.27 13600 20240327 46.76 20850 -4.27 20241018 13600 46.76 20240327 20850 -4.27 20241018 13600 46.76 20240327 1.44 N 216080 500 89 억 148795 N N 0 N 00 N
5 20241128 131102 57 100.00 KOSDAQ 제약 N N N N N 20050 -400 5 -1.96 768285050 37976 21.49 20400 20600 19990 26550 14350 20450 20230.80 0.83 0 -5703 21503 20976 20223 19696 18943 21240 19960 89 6100 500 14720 50 1 17892259 3587 25.61 5.01 12 0.21 783.00 4004.00 20850 20241018 -3.84 13600 20240327 47.43 20850 -3.84 20241018 13600 47.43 20240327 20850 -3.84 20241018 13600 47.43 20240327 1.44 N 216080 500 89 억 148795 N N 0 N 00 N
6 20241128 121103 57 100.00 KOSDAQ 제약 N N N N N 20200 -250 5 -1.22 749001750 37019 20.94 20400 20600 19990 26550 14350 20450 20232.90 0.83 0 -5528 21503 20976 20223 19696 18943 21240 19960 89 6100 500 14720 50 1 17892259 3614 25.80 5.04 12 0.21 783.00 4004.00 20850 20241018 -3.12 13600 20240327 48.53 20850 -3.12 20241018 13600 48.53 20240327 20850 -3.12 20241018 13600 48.53 20240327 1.44 N 216080 500 89 억 148795 N N 0 N 00 N
7 20241128 111106 57 100.00 KOSDAQ 제약 N N N N N 20250 -200 5 -0.98 630490200 31111 17.60 20400 20600 19990 26550 14350 20450 20265.83 0.83 0 -4193 21503 20976 20223 19696 18943 21240 19960 89 6100 500 14720 50 1 17892259 3623 25.86 5.06 12 0.17 783.00 4004.00 20850 20241018 -2.88 13600 20240327 48.90 20850 -2.88 20241018 13600 48.90 20240327 20850 -2.88 20241018 13600 48.90 20240327 1.44 N 216080 500 89 억 148795 N N 0 N 00 N
8 20241128 101103 57 100.00 KOSDAQ 제약 N N N N N 20250 -200 5 -0.98 463980100 22900 12.96 20400 20600 19990 26550 14350 20450 20261.14 0.83 0 -5108 21503 20976 20223 19696 18943 21240 19960 89 6100 500 14720 50 1 17892259 3623 25.86 5.06 12 0.13 783.00 4004.00 20850 20241018 -2.88 13600 20240327 48.90 20850 -2.88 20241018 13600 48.90 20240327 20850 -2.88 20241018 13600 48.90 20240327 1.44 N 216080 500 89 억 148795 N N 0 N 00 N
9 20241128 091100 57 100.00 KOSDAQ 제약 N N N N N 20600 150 2 0.73 92756950 4536 2.57 20400 20600 20300 26550 14350 20450 20449.06 0.83 0 -1423 21503 20976 20223 19696 18943 21240 19960 89 6100 500 14720 50 1 17892259 3686 26.31 5.14 12 0.03 783.00 4004.00 20850 20241018 -1.20 13600 20240327 51.47 20850 -1.20 20241018 13600 51.47 20240327 20850 -1.20 20241018 13600 51.47 20240327 1.44 N 216080 500 89 억 148795 N N 0 N 00 N
10 20241127 161035 57 100.00 KOSDAQ 제약 N N N N N 20450 1010 2 5.20 3585372460 176698 329.58 19600 20750 19470 25250 13610 19440 20290.92 0.67 0 28733 19966 19702 19316 19052 18666 19835 19185 89 5810 500 13990 50 1 17892259 3659 26.12 5.11 12 0.99 783.00 4004.00 20850 20241018 -1.92 13600 20240327 50.37 20850 -1.92 20241018 13600 50.37 20240327 20850 -1.92 20241018 13600 50.37 20240327 1.46 N 216080 500 89 억 120657 N N 7 N 00 N
11 20241127 151056 57 100.00 KOSDAQ 제약 N N N N N 20350 910 2 4.68 3444894210 169818 316.75 19600 20750 19470 25250 13610 19440 20285.80 0.67 0 28321 19966 19702 19316 19052 18666 19835 19185 89 5810 500 13990 50 1 17892259 3641 25.99 5.08 12 0.95 783.00 4004.00 20850 20241018 -2.40 13600 20240327 49.63 20850 -2.40 20241018 13600 49.63 20240327 20850 -2.40 20241018 13600 49.63 20240327 1.46 N 216080 500 89 억 120657 N N 7 N 00 N
12 20241127 141052 57 100.00 KOSDAQ 제약 N N N N N 20450 1010 2 5.20 3226595910 159071 296.70 19600 20750 19470 25250 13610 19440 20284.00 0.67 0 26748 19966 19702 19316 19052 18666 19835 19185 89 5810 500 13990 50 1 17892259 3659 26.12 5.11 12 0.89 783.00 4004.00 20850 20241018 -1.92 13600 20240327 50.37 20850 -1.92 20241018 13600 50.37 20240327 20850 -1.92 20241018 13600 50.37 20240327 1.46 N 216080 500 89 억 120657 N N 7 N 00 N