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
217730/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
20241128,161049,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2580,60,2,2.38,14939453125,5678305,512.27,2505,2795,2355,3275,1765,2520,2631.00,0.43,0,51521,2703,2611,2533,2441,2363,2572,2402,280,755,500,1710,5,1,56054149,1446,-5.11,3.01,12,10.13,-505.00,857.00,3920,20240610,-34.18,1275,20231127,102.35,3920,-34.18,20240610,1388,85.88,20240909,3920,-34.18,20240610,1322,95.16,20231128,1.12,N,217730,500,280 억,,240888,N,N,0,N,00,N
20241128,151109,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2565,45,2,1.79,14797582230,5623116,507.29,2505,2795,2355,3275,1765,2520,2631.56,0.43,0,43754,2703,2611,2533,2441,2363,2572,2402,280,755,500,1710,5,1,56054149,1438,-5.08,2.99,12,10.03,-505.00,857.00,3920,20240610,-34.57,1275,20231127,101.18,3920,-34.57,20240610,1388,84.80,20240909,3920,-34.57,20240610,1322,94.02,20231128,1.12,N,217730,500,280 억,,240888,N,N,0,N,00,N
20241128,141106,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2580,60,2,2.38,14076829330,5344527,482.16,2505,2795,2355,3275,1765,2520,2633.88,0.43,0,22678,2703,2611,2533,2441,2363,2572,2402,280,755,500,1710,5,1,56054149,1446,-5.11,3.01,12,9.53,-505.00,857.00,3920,20240610,-34.18,1275,20231127,102.35,3920,-34.18,20240610,1388,85.88,20240909,3920,-34.18,20240610,1322,95.16,20231128,1.12,N,217730,500,280 억,,240888,N,N,0,N,00,N
20241128,131105,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2655,135,2,5.36,5291533620,2099244,189.38,2505,2680,2355,3275,1765,2520,2520.69,0.43,0,101147,2703,2611,2533,2441,2363,2572,2402,280,755,500,1710,5,1,56054149,1488,-5.26,3.10,12,3.75,-505.00,857.00,3920,20240610,-32.27,1275,20231127,108.24,3920,-32.27,20240610,1388,91.28,20240909,3920,-32.27,20240610,1322,100.83,20231128,1.12,N,217730,500,280 억,,240888,N,N,0,N,00,N
20241128,121106,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2510,-10,5,-0.40,3313707080,1343645,121.22,2505,2630,2355,3275,1765,2520,2466.21,0.43,0,70012,2703,2611,2533,2441,2363,2572,2402,280,755,500,1710,5,1,56054149,1407,-4.97,2.93,12,2.40,-505.00,857.00,3920,20240610,-35.97,1275,20231127,96.86,3920,-35.97,20240610,1388,80.84,20240909,3920,-35.97,20240610,1322,89.86,20231128,1.12,N,217730,500,280 억,,240888,N,N,0,N,00,N
20241128,111109,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2425,-95,5,-3.77,1826740475,759217,68.49,2505,2510,2355,3275,1765,2520,2406.08,0.43,0,33572,2703,2611,2533,2441,2363,2572,2402,280,755,500,1710,5,1,56054149,1359,-4.80,2.83,12,1.35,-505.00,857.00,3920,20240610,-38.14,1275,20231127,90.20,3920,-38.14,20240610,1388,74.71,20240909,3920,-38.14,20240610,1322,83.43,20231128,1.12,N,217730,500,280 억,,240888,N,N,0,N,00,N
20241128,101106,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2390,-130,5,-5.16,1555118835,646288,58.31,2505,2510,2355,3275,1765,2520,2406.23,0.43,0,40788,2703,2611,2533,2441,2363,2572,2402,280,755,500,1710,5,1,56054149,1340,-4.73,2.79,12,1.15,-505.00,857.00,3920,20240610,-39.03,1275,20231127,87.45,3920,-39.03,20240610,1388,72.19,20240909,3920,-39.03,20240610,1322,80.79,20231128,1.12,N,217730,500,280 억,,240888,N,N,0,N,00,N
20241128,091102,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2420,-100,5,-3.97,649385840,267399,24.12,2505,2510,2355,3275,1765,2520,2428.53,0.43,0,40282,2703,2611,2533,2441,2363,2572,2402,280,755,500,1710,5,1,56054149,1357,-4.79,2.82,12,0.48,-505.00,857.00,3920,20240610,-38.27,1275,20231127,89.80,3920,-38.27,20240610,1388,74.35,20240909,3920,-38.27,20240610,1322,83.06,20231128,1.12,N,217730,500,280 억,,240888,N,N,0,N,00,N
20241127,161037,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2520,-130,5,-4.91,2768536575,1088108,67.01,2610,2625,2455,3445,1855,2650,2544.22,0.60,0,-97822,2740,2695,2605,2560,2470,2717,2582,280,795,500,1800,5,1,56054149,1413,-4.99,2.94,12,1.94,-505.00,857.00,3920,20240610,-35.71,1266,20231120,99.05,3920,-35.71,20240610,1388,81.56,20240909,3920,-35.71,20240610,1275,97.65,20231127,1.11,N,217730,500,280 억,,338584,N,N,0,N,00,N
20241127,151059,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2525,-125,5,-4.72,2631917355,1033739,63.67,2610,2625,2455,3445,1855,2650,2545.78,0.60,0,-93612,2740,2695,2605,2560,2470,2717,2582,280,795,500,1800,5,1,56054149,1415,-5.00,2.95,12,1.84,-505.00,857.00,3920,20240610,-35.59,1266,20231120,99.45,3920,-35.59,20240610,1388,81.92,20240909,3920,-35.59,20240610,1275,98.04,20231127,1.11,N,217730,500,280 억,,338584,N,N,0,N,00,N
20241127,141055,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2540,-110,5,-4.15,1677439030,651424,40.12,2610,2625,2530,3445,1855,2650,2574.77,0.60,0,-81484,2740,2695,2605,2560,2470,2717,2582,280,795,500,1800,5,1,56054149,1424,-5.03,2.96,12,1.16,-505.00,857.00,3920,20240610,-35.20,1266,20231120,100.63,3920,-35.20,20240610,1388,83.00,20240909,3920,-35.20,20240610,1275,99.22,20231127,1.11,N,217730,500,280 억,,338584,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 161049 57 100.00 KOSDAQ 제약 N N N N N 2580 60 2 2.38 14939453125 5678305 512.27 2505 2795 2355 3275 1765 2520 2631.00 0.43 0 51521 2703 2611 2533 2441 2363 2572 2402 280 755 500 1710 5 1 56054149 1446 -5.11 3.01 12 10.13 -505.00 857.00 3920 20240610 -34.18 1275 20231127 102.35 3920 -34.18 20240610 1388 85.88 20240909 3920 -34.18 20240610 1322 95.16 20231128 1.12 N 217730 500 280 억 240888 N N 0 N 00 N
3 20241128 151109 57 100.00 KOSDAQ 제약 N N N N N 2565 45 2 1.79 14797582230 5623116 507.29 2505 2795 2355 3275 1765 2520 2631.56 0.43 0 43754 2703 2611 2533 2441 2363 2572 2402 280 755 500 1710 5 1 56054149 1438 -5.08 2.99 12 10.03 -505.00 857.00 3920 20240610 -34.57 1275 20231127 101.18 3920 -34.57 20240610 1388 84.80 20240909 3920 -34.57 20240610 1322 94.02 20231128 1.12 N 217730 500 280 억 240888 N N 0 N 00 N
4 20241128 141106 57 100.00 KOSDAQ 제약 N N N N N 2580 60 2 2.38 14076829330 5344527 482.16 2505 2795 2355 3275 1765 2520 2633.88 0.43 0 22678 2703 2611 2533 2441 2363 2572 2402 280 755 500 1710 5 1 56054149 1446 -5.11 3.01 12 9.53 -505.00 857.00 3920 20240610 -34.18 1275 20231127 102.35 3920 -34.18 20240610 1388 85.88 20240909 3920 -34.18 20240610 1322 95.16 20231128 1.12 N 217730 500 280 억 240888 N N 0 N 00 N
5 20241128 131105 57 100.00 KOSDAQ 제약 N N N N N 2655 135 2 5.36 5291533620 2099244 189.38 2505 2680 2355 3275 1765 2520 2520.69 0.43 0 101147 2703 2611 2533 2441 2363 2572 2402 280 755 500 1710 5 1 56054149 1488 -5.26 3.10 12 3.75 -505.00 857.00 3920 20240610 -32.27 1275 20231127 108.24 3920 -32.27 20240610 1388 91.28 20240909 3920 -32.27 20240610 1322 100.83 20231128 1.12 N 217730 500 280 억 240888 N N 0 N 00 N
6 20241128 121106 57 100.00 KOSDAQ 제약 N N N N N 2510 -10 5 -0.40 3313707080 1343645 121.22 2505 2630 2355 3275 1765 2520 2466.21 0.43 0 70012 2703 2611 2533 2441 2363 2572 2402 280 755 500 1710 5 1 56054149 1407 -4.97 2.93 12 2.40 -505.00 857.00 3920 20240610 -35.97 1275 20231127 96.86 3920 -35.97 20240610 1388 80.84 20240909 3920 -35.97 20240610 1322 89.86 20231128 1.12 N 217730 500 280 억 240888 N N 0 N 00 N
7 20241128 111109 57 100.00 KOSDAQ 제약 N N N N N 2425 -95 5 -3.77 1826740475 759217 68.49 2505 2510 2355 3275 1765 2520 2406.08 0.43 0 33572 2703 2611 2533 2441 2363 2572 2402 280 755 500 1710 5 1 56054149 1359 -4.80 2.83 12 1.35 -505.00 857.00 3920 20240610 -38.14 1275 20231127 90.20 3920 -38.14 20240610 1388 74.71 20240909 3920 -38.14 20240610 1322 83.43 20231128 1.12 N 217730 500 280 억 240888 N N 0 N 00 N
8 20241128 101106 57 100.00 KOSDAQ 제약 N N N N N 2390 -130 5 -5.16 1555118835 646288 58.31 2505 2510 2355 3275 1765 2520 2406.23 0.43 0 40788 2703 2611 2533 2441 2363 2572 2402 280 755 500 1710 5 1 56054149 1340 -4.73 2.79 12 1.15 -505.00 857.00 3920 20240610 -39.03 1275 20231127 87.45 3920 -39.03 20240610 1388 72.19 20240909 3920 -39.03 20240610 1322 80.79 20231128 1.12 N 217730 500 280 억 240888 N N 0 N 00 N
9 20241128 091102 57 100.00 KOSDAQ 제약 N N N N N 2420 -100 5 -3.97 649385840 267399 24.12 2505 2510 2355 3275 1765 2520 2428.53 0.43 0 40282 2703 2611 2533 2441 2363 2572 2402 280 755 500 1710 5 1 56054149 1357 -4.79 2.82 12 0.48 -505.00 857.00 3920 20240610 -38.27 1275 20231127 89.80 3920 -38.27 20240610 1388 74.35 20240909 3920 -38.27 20240610 1322 83.06 20231128 1.12 N 217730 500 280 억 240888 N N 0 N 00 N
10 20241127 161037 57 100.00 KOSDAQ 제약 N N N N N 2520 -130 5 -4.91 2768536575 1088108 67.01 2610 2625 2455 3445 1855 2650 2544.22 0.60 0 -97822 2740 2695 2605 2560 2470 2717 2582 280 795 500 1800 5 1 56054149 1413 -4.99 2.94 12 1.94 -505.00 857.00 3920 20240610 -35.71 1266 20231120 99.05 3920 -35.71 20240610 1388 81.56 20240909 3920 -35.71 20240610 1275 97.65 20231127 1.11 N 217730 500 280 억 338584 N N 0 N 00 N
11 20241127 151059 57 100.00 KOSDAQ 제약 N N N N N 2525 -125 5 -4.72 2631917355 1033739 63.67 2610 2625 2455 3445 1855 2650 2545.78 0.60 0 -93612 2740 2695 2605 2560 2470 2717 2582 280 795 500 1800 5 1 56054149 1415 -5.00 2.95 12 1.84 -505.00 857.00 3920 20240610 -35.59 1266 20231120 99.45 3920 -35.59 20240610 1388 81.92 20240909 3920 -35.59 20240610 1275 98.04 20231127 1.11 N 217730 500 280 억 338584 N N 0 N 00 N
12 20241127 141055 57 100.00 KOSDAQ 제약 N N N N N 2540 -110 5 -4.15 1677439030 651424 40.12 2610 2625 2530 3445 1855 2650 2574.77 0.60 0 -81484 2740 2695 2605 2560 2470 2717 2582 280 795 500 1800 5 1 56054149 1424 -5.03 2.96 12 1.16 -505.00 857.00 3920 20240610 -35.20 1266 20231120 100.63 3920 -35.20 20240610 1388 83.00 20240909 3920 -35.20 20240610 1275 99.22 20231127 1.11 N 217730 500 280 억 338584 N N 0 N 00 N