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
307750/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
20241128,161229,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3850,-10,5,-0.26,143997570,37413,122.95,3870,3885,3815,5010,2705,3860,3848.86,0.39,0,-2408,3896,3877,3851,3832,3806,3887,3842,49,1150,100,2770,5,1,49069269,1889,39.29,1.96,12,0.08,98.00,1965.00,7090,20240229,-45.70,3590,20241115,7.24,7090,-45.70,20240229,3590,7.24,20241115,7090,-45.70,20240229,3590,7.24,20241115,1.82,N,307750,100,49 억,,192929,N,N,0,N,00,N
20241128,151254,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3860,0,3,0.00,142082495,36916,121.31,3870,3885,3815,5010,2705,3860,3848.81,0.39,0,-2755,3896,3877,3851,3832,3806,3887,3842,49,1150,100,2770,5,1,49069269,1894,39.39,1.96,12,0.08,98.00,1965.00,7090,20240229,-45.56,3590,20241115,7.52,7090,-45.56,20240229,3590,7.52,20241115,7090,-45.56,20240229,3590,7.52,20241115,1.82,N,307750,100,49 억,,192929,N,N,0,N,00,N
20241128,141250,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3865,5,2,0.13,135096000,35108,115.37,3870,3885,3815,5010,2705,3860,3848.01,0.39,0,-2837,3896,3877,3851,3832,3806,3887,3842,49,1150,100,2770,5,1,49069269,1897,39.44,1.97,12,0.07,98.00,1965.00,7090,20240229,-45.49,3590,20241115,7.66,7090,-45.49,20240229,3590,7.66,20241115,7090,-45.49,20240229,3590,7.66,20241115,1.82,N,307750,100,49 억,,192929,N,N,0,N,00,N
20241128,131249,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3865,5,2,0.13,115723100,30092,98.89,3870,3885,3815,5010,2705,3860,3845.64,0.39,0,-3083,3896,3877,3851,3832,3806,3887,3842,49,1150,100,2770,5,1,49069269,1897,39.44,1.97,12,0.06,98.00,1965.00,7090,20240229,-45.49,3590,20241115,7.66,7090,-45.49,20240229,3590,7.66,20241115,7090,-45.49,20240229,3590,7.66,20241115,1.82,N,307750,100,49 억,,192929,N,N,0,N,00,N
20241128,121248,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3830,-30,5,-0.78,88997340,23163,76.12,3870,3885,3815,5010,2705,3860,3842.22,0.39,0,-3047,3896,3877,3851,3832,3806,3887,3842,49,1150,100,2770,5,1,49069269,1879,39.08,1.95,12,0.05,98.00,1965.00,7090,20240229,-45.98,3590,20241115,6.69,7090,-45.98,20240229,3590,6.69,20241115,7090,-45.98,20240229,3590,6.69,20241115,1.82,N,307750,100,49 억,,192929,N,N,0,N,00,N
20241128,111251,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3840,-20,5,-0.52,72446585,18835,61.90,3870,3885,3825,5010,2705,3860,3846.38,0.39,0,397,3896,3877,3851,3832,3806,3887,3842,49,1150,100,2770,5,1,49069269,1884,39.18,1.95,12,0.04,98.00,1965.00,7090,20240229,-45.84,3590,20241115,6.96,7090,-45.84,20240229,3590,6.96,20241115,7090,-45.84,20240229,3590,6.96,20241115,1.82,N,307750,100,49 억,,192929,N,N,0,N,00,N
20241128,101249,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3880,20,2,0.52,27582475,7132,23.44,3870,3885,3840,5010,2705,3860,3867.42,0.39,0,363,3896,3877,3851,3832,3806,3887,3842,49,1150,100,2770,5,1,49069269,1904,39.59,1.97,12,0.01,98.00,1965.00,7090,20240229,-45.28,3590,20241115,8.08,7090,-45.28,20240229,3590,8.08,20241115,7090,-45.28,20240229,3590,8.08,20241115,1.82,N,307750,100,49 억,,192929,N,N,0,N,00,N
20241128,091246,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3850,-10,5,-0.26,1243100,322,1.06,3870,3870,3850,5010,2705,3860,3860.56,0.39,0,-152,3896,3877,3851,3832,3806,3887,3842,49,1150,100,2770,5,1,49069269,1889,39.29,1.96,12,0.00,98.00,1965.00,7090,20240229,-45.70,3590,20241115,7.24,7090,-45.70,20240229,3590,7.24,20241115,7090,-45.70,20240229,3590,7.24,20241115,1.82,N,307750,100,49 억,,192929,N,N,0,N,00,N
20241127,161215,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3860,10,2,0.26,115786245,30096,61.34,3850,3870,3825,5000,2695,3850,3847.11,0.38,0,4206,3896,3872,3826,3802,3756,3885,3815,49,1150,100,2770,5,1,49069269,1894,39.39,1.96,12,0.06,98.00,1965.00,7090,20240229,-45.56,3590,20241115,7.52,7090,-45.56,20240229,3590,7.52,20241115,7090,-45.56,20240229,3590,7.52,20241115,1.82,N,307750,100,49 억,,188446,N,N,0,N,00,N
20241127,151241,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3830,-20,5,-0.52,113360155,29465,60.06,3850,3870,3825,5000,2695,3850,3847.28,0.38,0,4530,3896,3872,3826,3802,3756,3885,3815,49,1150,100,2770,5,1,49069269,1879,39.08,1.95,12,0.06,98.00,1965.00,7090,20240229,-45.98,3590,20241115,6.69,7090,-45.98,20240229,3590,6.69,20241115,7090,-45.98,20240229,3590,6.69,20241115,1.82,N,307750,100,49 억,,188446,N,N,0,N,00,N
20241127,141235,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3835,-15,5,-0.39,103691665,26949,54.93,3850,3870,3825,5000,2695,3850,3847.70,0.38,0,4440,3896,3872,3826,3802,3756,3885,3815,49,1150,100,2770,5,1,49069269,1882,39.13,1.95,12,0.05,98.00,1965.00,7090,20240229,-45.91,3590,20241115,6.82,7090,-45.91,20240229,3590,6.82,20241115,7090,-45.91,20240229,3590,6.82,20241115,1.82,N,307750,100,49 억,,188446,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 161229 55 60.00 KOSDAQ 제약 N N N Y 60 N 3850 -10 5 -0.26 143997570 37413 122.95 3870 3885 3815 5010 2705 3860 3848.86 0.39 0 -2408 3896 3877 3851 3832 3806 3887 3842 49 1150 100 2770 5 1 49069269 1889 39.29 1.96 12 0.08 98.00 1965.00 7090 20240229 -45.70 3590 20241115 7.24 7090 -45.70 20240229 3590 7.24 20241115 7090 -45.70 20240229 3590 7.24 20241115 1.82 N 307750 100 49 억 192929 N N 0 N 00 N
3 20241128 151254 55 60.00 KOSDAQ 제약 N N N Y 60 N 3860 0 3 0.00 142082495 36916 121.31 3870 3885 3815 5010 2705 3860 3848.81 0.39 0 -2755 3896 3877 3851 3832 3806 3887 3842 49 1150 100 2770 5 1 49069269 1894 39.39 1.96 12 0.08 98.00 1965.00 7090 20240229 -45.56 3590 20241115 7.52 7090 -45.56 20240229 3590 7.52 20241115 7090 -45.56 20240229 3590 7.52 20241115 1.82 N 307750 100 49 억 192929 N N 0 N 00 N
4 20241128 141250 55 60.00 KOSDAQ 제약 N N N Y 60 N 3865 5 2 0.13 135096000 35108 115.37 3870 3885 3815 5010 2705 3860 3848.01 0.39 0 -2837 3896 3877 3851 3832 3806 3887 3842 49 1150 100 2770 5 1 49069269 1897 39.44 1.97 12 0.07 98.00 1965.00 7090 20240229 -45.49 3590 20241115 7.66 7090 -45.49 20240229 3590 7.66 20241115 7090 -45.49 20240229 3590 7.66 20241115 1.82 N 307750 100 49 억 192929 N N 0 N 00 N
5 20241128 131249 55 60.00 KOSDAQ 제약 N N N Y 60 N 3865 5 2 0.13 115723100 30092 98.89 3870 3885 3815 5010 2705 3860 3845.64 0.39 0 -3083 3896 3877 3851 3832 3806 3887 3842 49 1150 100 2770 5 1 49069269 1897 39.44 1.97 12 0.06 98.00 1965.00 7090 20240229 -45.49 3590 20241115 7.66 7090 -45.49 20240229 3590 7.66 20241115 7090 -45.49 20240229 3590 7.66 20241115 1.82 N 307750 100 49 억 192929 N N 0 N 00 N
6 20241128 121248 55 60.00 KOSDAQ 제약 N N N Y 60 N 3830 -30 5 -0.78 88997340 23163 76.12 3870 3885 3815 5010 2705 3860 3842.22 0.39 0 -3047 3896 3877 3851 3832 3806 3887 3842 49 1150 100 2770 5 1 49069269 1879 39.08 1.95 12 0.05 98.00 1965.00 7090 20240229 -45.98 3590 20241115 6.69 7090 -45.98 20240229 3590 6.69 20241115 7090 -45.98 20240229 3590 6.69 20241115 1.82 N 307750 100 49 억 192929 N N 0 N 00 N
7 20241128 111251 55 60.00 KOSDAQ 제약 N N N Y 60 N 3840 -20 5 -0.52 72446585 18835 61.90 3870 3885 3825 5010 2705 3860 3846.38 0.39 0 397 3896 3877 3851 3832 3806 3887 3842 49 1150 100 2770 5 1 49069269 1884 39.18 1.95 12 0.04 98.00 1965.00 7090 20240229 -45.84 3590 20241115 6.96 7090 -45.84 20240229 3590 6.96 20241115 7090 -45.84 20240229 3590 6.96 20241115 1.82 N 307750 100 49 억 192929 N N 0 N 00 N
8 20241128 101249 55 60.00 KOSDAQ 제약 N N N Y 60 N 3880 20 2 0.52 27582475 7132 23.44 3870 3885 3840 5010 2705 3860 3867.42 0.39 0 363 3896 3877 3851 3832 3806 3887 3842 49 1150 100 2770 5 1 49069269 1904 39.59 1.97 12 0.01 98.00 1965.00 7090 20240229 -45.28 3590 20241115 8.08 7090 -45.28 20240229 3590 8.08 20241115 7090 -45.28 20240229 3590 8.08 20241115 1.82 N 307750 100 49 억 192929 N N 0 N 00 N
9 20241128 091246 55 60.00 KOSDAQ 제약 N N N Y 60 N 3850 -10 5 -0.26 1243100 322 1.06 3870 3870 3850 5010 2705 3860 3860.56 0.39 0 -152 3896 3877 3851 3832 3806 3887 3842 49 1150 100 2770 5 1 49069269 1889 39.29 1.96 12 0.00 98.00 1965.00 7090 20240229 -45.70 3590 20241115 7.24 7090 -45.70 20240229 3590 7.24 20241115 7090 -45.70 20240229 3590 7.24 20241115 1.82 N 307750 100 49 억 192929 N N 0 N 00 N
10 20241127 161215 55 60.00 KOSDAQ 제약 N N N Y 60 N 3860 10 2 0.26 115786245 30096 61.34 3850 3870 3825 5000 2695 3850 3847.11 0.38 0 4206 3896 3872 3826 3802 3756 3885 3815 49 1150 100 2770 5 1 49069269 1894 39.39 1.96 12 0.06 98.00 1965.00 7090 20240229 -45.56 3590 20241115 7.52 7090 -45.56 20240229 3590 7.52 20241115 7090 -45.56 20240229 3590 7.52 20241115 1.82 N 307750 100 49 억 188446 N N 0 N 00 N
11 20241127 151241 55 60.00 KOSDAQ 제약 N N N Y 60 N 3830 -20 5 -0.52 113360155 29465 60.06 3850 3870 3825 5000 2695 3850 3847.28 0.38 0 4530 3896 3872 3826 3802 3756 3885 3815 49 1150 100 2770 5 1 49069269 1879 39.08 1.95 12 0.06 98.00 1965.00 7090 20240229 -45.98 3590 20241115 6.69 7090 -45.98 20240229 3590 6.69 20241115 7090 -45.98 20240229 3590 6.69 20241115 1.82 N 307750 100 49 억 188446 N N 0 N 00 N
12 20241127 141235 55 60.00 KOSDAQ 제약 N N N Y 60 N 3835 -15 5 -0.39 103691665 26949 54.93 3850 3870 3825 5000 2695 3850 3847.70 0.38 0 4440 3896 3872 3826 3802 3756 3885 3815 49 1150 100 2770 5 1 49069269 1882 39.13 1.95 12 0.05 98.00 1965.00 7090 20240229 -45.91 3590 20241115 6.82 7090 -45.91 20240229 3590 6.82 20241115 7090 -45.91 20240229 3590 6.82 20241115 1.82 N 307750 100 49 억 188446 N N 0 N 00 N