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
288330/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
20241128,161205,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3520,280,2,8.64,2543387340,757850,84.96,3245,3520,3210,4210,2270,3240,3355.67,1.13,0,105840,3633,3436,3273,3076,2913,3355,2995,252,970,500,1940,5,1,50411730,1774,-3.19,7.32,12,1.50,-1102.00,481.00,6100,20241017,-42.30,1451,20240524,142.59,6100,-42.30,20241017,1451,142.59,20240524,6600,-46.67,20240405,1757,100.34,20240703,0.88,N,288330,500,252 억,,570083,N,N,0,N,00,N
20241128,151229,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3435,195,2,6.02,2243273195,671185,75.24,3245,3440,3210,4210,2270,3240,3342.26,1.13,0,94835,3633,3436,3273,3076,2913,3355,2995,252,970,500,1940,5,1,50411730,1732,-3.12,7.14,12,1.33,-1102.00,481.00,6100,20241017,-43.69,1451,20240524,136.73,6100,-43.69,20241017,1451,136.73,20240524,6600,-47.95,20240405,1757,95.50,20240703,0.88,N,288330,500,252 억,,570083,N,N,0,N,00,N
20241128,141225,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3395,155,2,4.78,1859810680,558161,62.57,3245,3430,3210,4210,2270,3240,3332.03,1.13,0,60097,3633,3436,3273,3076,2913,3355,2995,252,970,500,1940,5,1,50411730,1711,-3.08,7.06,12,1.11,-1102.00,481.00,6100,20241017,-44.34,1451,20240524,133.98,6100,-44.34,20241017,1451,133.98,20240524,6600,-48.56,20240405,1757,93.23,20240703,0.88,N,288330,500,252 억,,570083,N,N,0,N,00,N
20241128,131223,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3350,110,2,3.40,1593858935,478582,53.65,3245,3430,3210,4210,2270,3240,3330.38,1.13,0,24509,3633,3436,3273,3076,2913,3355,2995,252,970,500,1940,5,1,50411730,1689,-3.04,6.96,12,0.95,-1102.00,481.00,6100,20241017,-45.08,1451,20240524,130.88,6100,-45.08,20241017,1451,130.88,20240524,6600,-49.24,20240405,1757,90.67,20240703,0.88,N,288330,500,252 억,,570083,N,N,0,N,00,N
20241128,121223,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3380,140,2,4.32,1417680730,425756,47.73,3245,3430,3210,4210,2270,3240,3329.80,1.13,0,6570,3633,3436,3273,3076,2913,3355,2995,252,970,500,1940,5,1,50411730,1704,-3.07,7.03,12,0.84,-1102.00,481.00,6100,20241017,-44.59,1451,20240524,132.94,6100,-44.59,20241017,1451,132.94,20240524,6600,-48.79,20240405,1757,92.37,20240703,0.88,N,288330,500,252 억,,570083,N,N,0,N,00,N
20241128,111226,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3300,60,2,1.85,1053210205,317204,35.56,3245,3430,3210,4210,2270,3240,3320.29,1.13,0,-5762,3633,3436,3273,3076,2913,3355,2995,252,970,500,1940,5,1,50411730,1664,-2.99,6.86,12,0.63,-1102.00,481.00,6100,20241017,-45.90,1451,20240524,127.43,6100,-45.90,20241017,1451,127.43,20240524,6600,-50.00,20240405,1757,87.82,20240703,0.88,N,288330,500,252 억,,570083,N,N,0,N,00,N
20241128,101225,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3330,90,2,2.78,769125385,231565,25.96,3245,3430,3210,4210,2270,3240,3321.42,1.13,0,-20760,3633,3436,3273,3076,2913,3355,2995,252,970,500,1940,5,1,50411730,1679,-3.02,6.92,12,0.46,-1102.00,481.00,6100,20241017,-45.41,1451,20240524,129.50,6100,-45.41,20241017,1451,129.50,20240524,6600,-49.55,20240405,1757,89.53,20240703,0.88,N,288330,500,252 억,,570083,N,N,0,N,00,N
20241128,091222,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3280,40,2,1.23,114952080,35358,3.96,3245,3300,3210,4210,2270,3240,3251.09,1.13,0,6018,3633,3436,3273,3076,2913,3355,2995,252,970,500,1940,5,1,50411730,1654,-2.98,6.82,12,0.07,-1102.00,481.00,6100,20241017,-46.23,1451,20240524,126.05,6100,-46.23,20241017,1451,126.05,20240524,6600,-50.30,20240405,1757,86.68,20240703,0.88,N,288330,500,252 억,,570083,N,N,0,N,00,N
20241127,161151,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3240,-150,5,-4.42,2873345300,887768,121.44,3425,3470,3110,4405,2375,3390,3236.55,1.61,0,-197722,3583,3486,3363,3266,3143,3425,3205,252,1015,500,2030,5,1,50411730,1633,-2.94,6.74,12,1.76,-1102.00,481.00,6100,20241017,-46.89,1451,20240524,123.29,6100,-46.89,20241017,1451,123.29,20240524,6600,-50.91,20240405,1757,84.41,20240703,1.04,N,288330,500,252 억,,810754,N,N,0,N,00,N
20241127,151216,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3200,-190,5,-5.60,2686535680,830000,113.54,3425,3470,3110,4405,2375,3390,3236.75,1.61,0,-224171,3583,3486,3363,3266,3143,3425,3205,252,1015,500,2030,5,1,50411730,1613,-2.90,6.65,12,1.65,-1102.00,481.00,6100,20241017,-47.54,1451,20240524,120.54,6100,-47.54,20241017,1451,120.54,20240524,6600,-51.52,20240405,1757,82.13,20240703,1.04,N,288330,500,252 억,,810754,N,N,0,N,00,N
20241127,141210,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3155,-235,5,-6.93,2229826445,684970,93.70,3425,3470,3155,4405,2375,3390,3255.32,1.61,0,-219224,3583,3486,3363,3266,3143,3425,3205,252,1015,500,2030,5,1,50411730,1590,-2.86,6.56,12,1.36,-1102.00,481.00,6100,20241017,-48.28,1451,20240524,117.44,6100,-48.28,20241017,1451,117.44,20240524,6600,-52.20,20240405,1757,79.57,20240703,1.04,N,288330,500,252 억,,810754,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 161205 57 100.00 KOSDAQ 제약 N N N N N 3520 280 2 8.64 2543387340 757850 84.96 3245 3520 3210 4210 2270 3240 3355.67 1.13 0 105840 3633 3436 3273 3076 2913 3355 2995 252 970 500 1940 5 1 50411730 1774 -3.19 7.32 12 1.50 -1102.00 481.00 6100 20241017 -42.30 1451 20240524 142.59 6100 -42.30 20241017 1451 142.59 20240524 6600 -46.67 20240405 1757 100.34 20240703 0.88 N 288330 500 252 억 570083 N N 0 N 00 N
3 20241128 151229 57 100.00 KOSDAQ 제약 N N N N N 3435 195 2 6.02 2243273195 671185 75.24 3245 3440 3210 4210 2270 3240 3342.26 1.13 0 94835 3633 3436 3273 3076 2913 3355 2995 252 970 500 1940 5 1 50411730 1732 -3.12 7.14 12 1.33 -1102.00 481.00 6100 20241017 -43.69 1451 20240524 136.73 6100 -43.69 20241017 1451 136.73 20240524 6600 -47.95 20240405 1757 95.50 20240703 0.88 N 288330 500 252 억 570083 N N 0 N 00 N
4 20241128 141225 57 100.00 KOSDAQ 제약 N N N N N 3395 155 2 4.78 1859810680 558161 62.57 3245 3430 3210 4210 2270 3240 3332.03 1.13 0 60097 3633 3436 3273 3076 2913 3355 2995 252 970 500 1940 5 1 50411730 1711 -3.08 7.06 12 1.11 -1102.00 481.00 6100 20241017 -44.34 1451 20240524 133.98 6100 -44.34 20241017 1451 133.98 20240524 6600 -48.56 20240405 1757 93.23 20240703 0.88 N 288330 500 252 억 570083 N N 0 N 00 N
5 20241128 131223 57 100.00 KOSDAQ 제약 N N N N N 3350 110 2 3.40 1593858935 478582 53.65 3245 3430 3210 4210 2270 3240 3330.38 1.13 0 24509 3633 3436 3273 3076 2913 3355 2995 252 970 500 1940 5 1 50411730 1689 -3.04 6.96 12 0.95 -1102.00 481.00 6100 20241017 -45.08 1451 20240524 130.88 6100 -45.08 20241017 1451 130.88 20240524 6600 -49.24 20240405 1757 90.67 20240703 0.88 N 288330 500 252 억 570083 N N 0 N 00 N
6 20241128 121223 57 100.00 KOSDAQ 제약 N N N N N 3380 140 2 4.32 1417680730 425756 47.73 3245 3430 3210 4210 2270 3240 3329.80 1.13 0 6570 3633 3436 3273 3076 2913 3355 2995 252 970 500 1940 5 1 50411730 1704 -3.07 7.03 12 0.84 -1102.00 481.00 6100 20241017 -44.59 1451 20240524 132.94 6100 -44.59 20241017 1451 132.94 20240524 6600 -48.79 20240405 1757 92.37 20240703 0.88 N 288330 500 252 억 570083 N N 0 N 00 N
7 20241128 111226 57 100.00 KOSDAQ 제약 N N N N N 3300 60 2 1.85 1053210205 317204 35.56 3245 3430 3210 4210 2270 3240 3320.29 1.13 0 -5762 3633 3436 3273 3076 2913 3355 2995 252 970 500 1940 5 1 50411730 1664 -2.99 6.86 12 0.63 -1102.00 481.00 6100 20241017 -45.90 1451 20240524 127.43 6100 -45.90 20241017 1451 127.43 20240524 6600 -50.00 20240405 1757 87.82 20240703 0.88 N 288330 500 252 억 570083 N N 0 N 00 N
8 20241128 101225 57 100.00 KOSDAQ 제약 N N N N N 3330 90 2 2.78 769125385 231565 25.96 3245 3430 3210 4210 2270 3240 3321.42 1.13 0 -20760 3633 3436 3273 3076 2913 3355 2995 252 970 500 1940 5 1 50411730 1679 -3.02 6.92 12 0.46 -1102.00 481.00 6100 20241017 -45.41 1451 20240524 129.50 6100 -45.41 20241017 1451 129.50 20240524 6600 -49.55 20240405 1757 89.53 20240703 0.88 N 288330 500 252 억 570083 N N 0 N 00 N
9 20241128 091222 57 100.00 KOSDAQ 제약 N N N N N 3280 40 2 1.23 114952080 35358 3.96 3245 3300 3210 4210 2270 3240 3251.09 1.13 0 6018 3633 3436 3273 3076 2913 3355 2995 252 970 500 1940 5 1 50411730 1654 -2.98 6.82 12 0.07 -1102.00 481.00 6100 20241017 -46.23 1451 20240524 126.05 6100 -46.23 20241017 1451 126.05 20240524 6600 -50.30 20240405 1757 86.68 20240703 0.88 N 288330 500 252 억 570083 N N 0 N 00 N
10 20241127 161151 57 100.00 KOSDAQ 제약 N N N N N 3240 -150 5 -4.42 2873345300 887768 121.44 3425 3470 3110 4405 2375 3390 3236.55 1.61 0 -197722 3583 3486 3363 3266 3143 3425 3205 252 1015 500 2030 5 1 50411730 1633 -2.94 6.74 12 1.76 -1102.00 481.00 6100 20241017 -46.89 1451 20240524 123.29 6100 -46.89 20241017 1451 123.29 20240524 6600 -50.91 20240405 1757 84.41 20240703 1.04 N 288330 500 252 억 810754 N N 0 N 00 N
11 20241127 151216 57 100.00 KOSDAQ 제약 N N N N N 3200 -190 5 -5.60 2686535680 830000 113.54 3425 3470 3110 4405 2375 3390 3236.75 1.61 0 -224171 3583 3486 3363 3266 3143 3425 3205 252 1015 500 2030 5 1 50411730 1613 -2.90 6.65 12 1.65 -1102.00 481.00 6100 20241017 -47.54 1451 20240524 120.54 6100 -47.54 20241017 1451 120.54 20240524 6600 -51.52 20240405 1757 82.13 20240703 1.04 N 288330 500 252 억 810754 N N 0 N 00 N
12 20241127 141210 57 100.00 KOSDAQ 제약 N N N N N 3155 -235 5 -6.93 2229826445 684970 93.70 3425 3470 3155 4405 2375 3390 3255.32 1.61 0 -219224 3583 3486 3363 3266 3143 3425 3205 252 1015 500 2030 5 1 50411730 1590 -2.86 6.56 12 1.36 -1102.00 481.00 6100 20241017 -48.28 1451 20240524 117.44 6100 -48.28 20241017 1451 117.44 20240524 6600 -52.20 20240405 1757 79.57 20240703 1.04 N 288330 500 252 억 810754 N N 0 N 00 N