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
304840/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
20241128,161227,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3945,285,2,7.79,9940274335,2459105,1824.90,3760,4235,3725,4755,2565,3660,4042.52,0.21,0,-30044,3906,3782,3716,3592,3526,3750,3560,105,1095,500,2480,5,1,21089464,832,-4.24,4.48,12,11.66,-930.00,881.00,6090,20241030,-35.22,2590,20240513,52.32,6090,-35.22,20241030,2590,52.32,20240513,6090,-35.22,20241030,2590,52.32,20240513,0.00,N,304840,500,105 억,,44845,N,N,0,N,00,N
20241128,151251,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3980,320,2,8.74,9711822580,2401349,1782.04,3760,4235,3725,4755,2565,3660,4044.32,0.21,0,-21445,3906,3782,3716,3592,3526,3750,3560,105,1095,500,2480,5,1,21089464,839,-4.28,4.52,12,11.39,-930.00,881.00,6090,20241030,-34.65,2590,20240513,53.67,6090,-34.65,20241030,2590,53.67,20240513,6090,-34.65,20241030,2590,53.67,20240513,0.00,N,304840,500,105 억,,44845,N,N,0,N,00,N
20241128,141248,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4010,350,2,9.56,9280116480,2292999,1701.63,3760,4235,3725,4755,2565,3660,4047.15,0.21,0,-20916,3906,3782,3716,3592,3526,3750,3560,105,1095,500,2480,5,1,21089464,846,-4.31,4.55,12,10.87,-930.00,881.00,6090,20241030,-34.15,2590,20240513,54.83,6090,-34.15,20241030,2590,54.83,20240513,6090,-34.15,20241030,2590,54.83,20240513,0.00,N,304840,500,105 억,,44845,N,N,0,N,00,N
20241128,131246,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4040,380,2,10.38,7904463555,1952326,1448.82,3760,4235,3725,4755,2565,3660,4048.74,0.21,0,-46542,3906,3782,3716,3592,3526,3750,3560,105,1095,500,2480,5,1,21089464,852,-4.34,4.59,12,9.26,-930.00,881.00,6090,20241030,-33.66,2590,20240513,55.98,6090,-33.66,20241030,2590,55.98,20240513,6090,-33.66,20241030,2590,55.98,20240513,0.00,N,304840,500,105 억,,44845,N,N,0,N,00,N
20241128,121245,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3990,330,2,9.02,6629694340,1638498,1215.93,3760,4235,3725,4755,2565,3660,4046.20,0.21,0,-48603,3906,3782,3716,3592,3526,3750,3560,105,1095,500,2480,5,1,21089464,841,-4.29,4.53,12,7.77,-930.00,881.00,6090,20241030,-34.48,2590,20240513,54.05,6090,-34.48,20241030,2590,54.05,20240513,6090,-34.48,20241030,2590,54.05,20240513,0.00,N,304840,500,105 억,,44845,N,N,0,N,00,N
20241128,111248,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3985,325,2,8.88,3409360070,854926,634.44,3760,4105,3725,4755,2565,3660,3987.90,0.21,0,-13395,3906,3782,3716,3592,3526,3750,3560,105,1095,500,2480,5,1,21089464,840,-4.28,4.52,12,4.05,-930.00,881.00,6090,20241030,-34.56,2590,20240513,53.86,6090,-34.56,20241030,2590,53.86,20240513,6090,-34.56,20241030,2590,53.86,20240513,0.00,N,304840,500,105 억,,44845,N,N,0,N,00,N
20241128,101247,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4060,400,2,10.93,2737957020,687467,510.17,3760,4105,3725,4755,2565,3660,3982.68,0.21,0,-10504,3906,3782,3716,3592,3526,3750,3560,105,1095,500,2480,5,1,21089464,856,-4.37,4.61,12,3.26,-930.00,881.00,6090,20241030,-33.33,2590,20240513,56.76,6090,-33.33,20241030,2590,56.76,20240513,6090,-33.33,20241030,2590,56.76,20240513,0.00,N,304840,500,105 억,,44845,N,N,0,N,00,N
20241128,091244,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3840,180,2,4.92,865938435,220786,163.84,3760,4045,3725,4755,2565,3660,3922.08,0.21,0,7819,3906,3782,3716,3592,3526,3750,3560,105,1095,500,2480,5,1,21089464,810,-4.13,4.36,12,1.05,-930.00,881.00,6090,20241030,-36.95,2590,20240513,48.26,6090,-36.95,20241030,2590,48.26,20240513,6090,-36.95,20241030,2590,48.26,20240513,0.00,N,304840,500,105 억,,44845,N,N,0,N,00,N
20241127,161213,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3660,-120,5,-3.17,493028340,133228,88.00,3755,3840,3650,4910,2650,3780,3700.67,0.36,0,-31049,3896,3837,3726,3667,3556,3867,3697,105,1130,500,2570,5,1,21089464,772,-3.94,4.15,12,0.63,-930.00,881.00,6090,20241030,-39.90,2590,20240513,41.31,6090,-39.90,20241030,2590,41.31,20240513,6090,-39.90,20241030,2590,41.31,20240513,0.00,N,304840,500,105 억,,75147,N,N,0,N,00,N
20241127,151238,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3660,-120,5,-3.17,476906925,128823,85.09,3755,3840,3650,4910,2650,3780,3702.03,0.36,0,-30732,3896,3837,3726,3667,3556,3867,3697,105,1130,500,2570,5,1,21089464,772,-3.94,4.15,12,0.61,-930.00,881.00,6090,20241030,-39.90,2590,20240513,41.31,6090,-39.90,20241030,2590,41.31,20240513,6090,-39.90,20241030,2590,41.31,20240513,0.00,N,304840,500,105 억,,75147,N,N,0,N,00,N
20241127,141233,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3690,-90,5,-2.38,360502660,97141,64.16,3755,3840,3680,4910,2650,3780,3711.13,0.36,0,-14937,3896,3837,3726,3667,3556,3867,3697,105,1130,500,2570,5,1,21089464,778,-3.97,4.19,12,0.46,-930.00,881.00,6090,20241030,-39.41,2590,20240513,42.47,6090,-39.41,20241030,2590,42.47,20240513,6090,-39.41,20241030,2590,42.47,20240513,0.00,N,304840,500,105 억,,75147,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 161227 57 100.00 KOSDAQ 제약 N N N N N 3945 285 2 7.79 9940274335 2459105 1824.90 3760 4235 3725 4755 2565 3660 4042.52 0.21 0 -30044 3906 3782 3716 3592 3526 3750 3560 105 1095 500 2480 5 1 21089464 832 -4.24 4.48 12 11.66 -930.00 881.00 6090 20241030 -35.22 2590 20240513 52.32 6090 -35.22 20241030 2590 52.32 20240513 6090 -35.22 20241030 2590 52.32 20240513 0.00 N 304840 500 105 억 44845 N N 0 N 00 N
3 20241128 151251 57 100.00 KOSDAQ 제약 N N N N N 3980 320 2 8.74 9711822580 2401349 1782.04 3760 4235 3725 4755 2565 3660 4044.32 0.21 0 -21445 3906 3782 3716 3592 3526 3750 3560 105 1095 500 2480 5 1 21089464 839 -4.28 4.52 12 11.39 -930.00 881.00 6090 20241030 -34.65 2590 20240513 53.67 6090 -34.65 20241030 2590 53.67 20240513 6090 -34.65 20241030 2590 53.67 20240513 0.00 N 304840 500 105 억 44845 N N 0 N 00 N
4 20241128 141248 57 100.00 KOSDAQ 제약 N N N N N 4010 350 2 9.56 9280116480 2292999 1701.63 3760 4235 3725 4755 2565 3660 4047.15 0.21 0 -20916 3906 3782 3716 3592 3526 3750 3560 105 1095 500 2480 5 1 21089464 846 -4.31 4.55 12 10.87 -930.00 881.00 6090 20241030 -34.15 2590 20240513 54.83 6090 -34.15 20241030 2590 54.83 20240513 6090 -34.15 20241030 2590 54.83 20240513 0.00 N 304840 500 105 억 44845 N N 0 N 00 N
5 20241128 131246 57 100.00 KOSDAQ 제약 N N N N N 4040 380 2 10.38 7904463555 1952326 1448.82 3760 4235 3725 4755 2565 3660 4048.74 0.21 0 -46542 3906 3782 3716 3592 3526 3750 3560 105 1095 500 2480 5 1 21089464 852 -4.34 4.59 12 9.26 -930.00 881.00 6090 20241030 -33.66 2590 20240513 55.98 6090 -33.66 20241030 2590 55.98 20240513 6090 -33.66 20241030 2590 55.98 20240513 0.00 N 304840 500 105 억 44845 N N 0 N 00 N
6 20241128 121245 57 100.00 KOSDAQ 제약 N N N N N 3990 330 2 9.02 6629694340 1638498 1215.93 3760 4235 3725 4755 2565 3660 4046.20 0.21 0 -48603 3906 3782 3716 3592 3526 3750 3560 105 1095 500 2480 5 1 21089464 841 -4.29 4.53 12 7.77 -930.00 881.00 6090 20241030 -34.48 2590 20240513 54.05 6090 -34.48 20241030 2590 54.05 20240513 6090 -34.48 20241030 2590 54.05 20240513 0.00 N 304840 500 105 억 44845 N N 0 N 00 N
7 20241128 111248 57 100.00 KOSDAQ 제약 N N N N N 3985 325 2 8.88 3409360070 854926 634.44 3760 4105 3725 4755 2565 3660 3987.90 0.21 0 -13395 3906 3782 3716 3592 3526 3750 3560 105 1095 500 2480 5 1 21089464 840 -4.28 4.52 12 4.05 -930.00 881.00 6090 20241030 -34.56 2590 20240513 53.86 6090 -34.56 20241030 2590 53.86 20240513 6090 -34.56 20241030 2590 53.86 20240513 0.00 N 304840 500 105 억 44845 N N 0 N 00 N
8 20241128 101247 57 100.00 KOSDAQ 제약 N N N N N 4060 400 2 10.93 2737957020 687467 510.17 3760 4105 3725 4755 2565 3660 3982.68 0.21 0 -10504 3906 3782 3716 3592 3526 3750 3560 105 1095 500 2480 5 1 21089464 856 -4.37 4.61 12 3.26 -930.00 881.00 6090 20241030 -33.33 2590 20240513 56.76 6090 -33.33 20241030 2590 56.76 20240513 6090 -33.33 20241030 2590 56.76 20240513 0.00 N 304840 500 105 억 44845 N N 0 N 00 N
9 20241128 091244 57 100.00 KOSDAQ 제약 N N N N N 3840 180 2 4.92 865938435 220786 163.84 3760 4045 3725 4755 2565 3660 3922.08 0.21 0 7819 3906 3782 3716 3592 3526 3750 3560 105 1095 500 2480 5 1 21089464 810 -4.13 4.36 12 1.05 -930.00 881.00 6090 20241030 -36.95 2590 20240513 48.26 6090 -36.95 20241030 2590 48.26 20240513 6090 -36.95 20241030 2590 48.26 20240513 0.00 N 304840 500 105 억 44845 N N 0 N 00 N
10 20241127 161213 57 100.00 KOSDAQ 제약 N N N N N 3660 -120 5 -3.17 493028340 133228 88.00 3755 3840 3650 4910 2650 3780 3700.67 0.36 0 -31049 3896 3837 3726 3667 3556 3867 3697 105 1130 500 2570 5 1 21089464 772 -3.94 4.15 12 0.63 -930.00 881.00 6090 20241030 -39.90 2590 20240513 41.31 6090 -39.90 20241030 2590 41.31 20240513 6090 -39.90 20241030 2590 41.31 20240513 0.00 N 304840 500 105 억 75147 N N 0 N 00 N
11 20241127 151238 57 100.00 KOSDAQ 제약 N N N N N 3660 -120 5 -3.17 476906925 128823 85.09 3755 3840 3650 4910 2650 3780 3702.03 0.36 0 -30732 3896 3837 3726 3667 3556 3867 3697 105 1130 500 2570 5 1 21089464 772 -3.94 4.15 12 0.61 -930.00 881.00 6090 20241030 -39.90 2590 20240513 41.31 6090 -39.90 20241030 2590 41.31 20240513 6090 -39.90 20241030 2590 41.31 20240513 0.00 N 304840 500 105 억 75147 N N 0 N 00 N
12 20241127 141233 57 100.00 KOSDAQ 제약 N N N N N 3690 -90 5 -2.38 360502660 97141 64.16 3755 3840 3680 4910 2650 3780 3711.13 0.36 0 -14937 3896 3837 3726 3667 3556 3867 3697 105 1130 500 2570 5 1 21089464 778 -3.97 4.19 12 0.46 -930.00 881.00 6090 20241030 -39.41 2590 20240513 42.47 6090 -39.41 20241030 2590 42.47 20240513 6090 -39.41 20241030 2590 42.47 20240513 0.00 N 304840 500 105 억 75147 N N 0 N 00 N