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
308080/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
20241128,161230,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2710,80,2,3.04,59195850,22035,86.19,2645,2730,2645,3415,1845,2630,2686.44,1.12,0,3287,2690,2660,2645,2615,2600,2652,2607,96,785,500,1840,5,1,19263740,522,-2.89,0.73,12,0.11,-937.00,3730.00,6190,20240102,-56.22,2560,20241125,5.86,6190,-56.22,20240102,2560,5.86,20241125,6190,-56.22,20240102,2560,5.86,20241125,0.60,N,308080,500,96 억,,215903,N,N,0,N,00,N
20241128,151255,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2690,60,2,2.28,58337320,21718,84.95,2645,2730,2645,3415,1845,2630,2686.13,1.12,0,3365,2690,2660,2645,2615,2600,2652,2607,96,785,500,1840,5,1,19263740,518,-2.87,0.72,12,0.11,-937.00,3730.00,6190,20240102,-56.54,2560,20241125,5.08,6190,-56.54,20240102,2560,5.08,20241125,6190,-56.54,20240102,2560,5.08,20241125,0.60,N,308080,500,96 억,,215903,N,N,0,N,00,N
20241128,141252,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2695,65,2,2.47,51030655,18997,74.30,2645,2730,2645,3415,1845,2630,2686.25,1.12,0,2467,2690,2660,2645,2615,2600,2652,2607,96,785,500,1840,5,1,19263740,519,-2.88,0.72,12,0.10,-937.00,3730.00,6190,20240102,-56.46,2560,20241125,5.27,6190,-56.46,20240102,2560,5.27,20241125,6190,-56.46,20240102,2560,5.27,20241125,0.60,N,308080,500,96 억,,215903,N,N,0,N,00,N
20241128,131250,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2695,65,2,2.47,38923585,14518,56.78,2645,2730,2645,3415,1845,2630,2681.06,1.12,0,1524,2690,2660,2645,2615,2600,2652,2607,96,785,500,1840,5,1,19263740,519,-2.88,0.72,12,0.08,-937.00,3730.00,6190,20240102,-56.46,2560,20241125,5.27,6190,-56.46,20240102,2560,5.27,20241125,6190,-56.46,20240102,2560,5.27,20241125,0.60,N,308080,500,96 억,,215903,N,N,0,N,00,N
20241128,121249,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2700,70,2,2.66,30898195,11545,45.16,2645,2700,2645,3415,1845,2630,2676.33,1.12,0,960,2690,2660,2645,2615,2600,2652,2607,96,785,500,1840,5,1,19263740,520,-2.88,0.72,12,0.06,-937.00,3730.00,6190,20240102,-56.38,2560,20241125,5.47,6190,-56.38,20240102,2560,5.47,20241125,6190,-56.38,20240102,2560,5.47,20241125,0.60,N,308080,500,96 억,,215903,N,N,0,N,00,N
20241128,111252,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2660,30,2,1.14,13569225,5087,19.90,2645,2680,2645,3415,1845,2630,2667.43,1.12,0,154,2690,2660,2645,2615,2600,2652,2607,96,785,500,1840,5,1,19263740,512,-2.84,0.71,12,0.03,-937.00,3730.00,6190,20240102,-57.03,2560,20241125,3.91,6190,-57.03,20240102,2560,3.91,20241125,6190,-57.03,20240102,2560,3.91,20241125,0.60,N,308080,500,96 억,,215903,N,N,0,N,00,N
20241128,101250,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2665,35,2,1.33,11754805,4406,17.23,2645,2680,2645,3415,1845,2630,2667.91,1.12,0,-245,2690,2660,2645,2615,2600,2652,2607,96,785,500,1840,5,1,19263740,513,-2.84,0.71,12,0.02,-937.00,3730.00,6190,20240102,-56.95,2560,20241125,4.10,6190,-56.95,20240102,2560,4.10,20241125,6190,-56.95,20240102,2560,4.10,20241125,0.60,N,308080,500,96 억,,215903,N,N,0,N,00,N
20241128,091248,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2660,30,2,1.14,132815,50,0.20,2645,2665,2645,3415,1845,2630,2656.30,1.12,0,-11,2690,2660,2645,2615,2600,2652,2607,96,785,500,1840,5,1,19263740,512,-2.84,0.71,12,0.00,-937.00,3730.00,6190,20240102,-57.03,2560,20241125,3.91,6190,-57.03,20240102,2560,3.91,20241125,6190,-57.03,20240102,2560,3.91,20241125,0.60,N,308080,500,96 억,,215903,N,N,0,N,00,N
20241127,161216,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2630,-30,5,-1.13,67612850,25497,122.35,2660,2675,2630,3455,1865,2660,2651.80,1.11,0,1741,2710,2685,2640,2615,2570,2697,2627,96,795,500,1860,5,1,19263740,507,-2.81,0.71,12,0.13,-937.00,3730.00,6190,20240102,-57.51,2560,20241125,2.73,6190,-57.51,20240102,2560,2.73,20241125,6190,-57.51,20240102,2560,2.73,20241125,0.59,N,308080,500,96 억,,214141,N,N,0,N,00,N
20241127,151242,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2640,-20,5,-0.75,66560135,25097,120.43,2660,2675,2630,3455,1865,2660,2652.11,1.11,0,1880,2710,2685,2640,2615,2570,2697,2627,96,795,500,1860,5,1,19263740,509,-2.82,0.71,12,0.13,-937.00,3730.00,6190,20240102,-57.35,2560,20241125,3.12,6190,-57.35,20240102,2560,3.12,20241125,6190,-57.35,20240102,2560,3.12,20241125,0.59,N,308080,500,96 억,,214141,N,N,0,N,00,N
20241127,141236,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2645,-15,5,-0.56,58421930,22017,105.65,2660,2675,2630,3455,1865,2660,2653.49,1.11,0,1597,2710,2685,2640,2615,2570,2697,2627,96,795,500,1860,5,1,19263740,510,-2.82,0.71,12,0.11,-937.00,3730.00,6190,20240102,-57.27,2560,20241125,3.32,6190,-57.27,20240102,2560,3.32,20241125,6190,-57.27,20240102,2560,3.32,20241125,0.59,N,308080,500,96 억,,214141,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 161230 57 100.00 KOSDAQ 제약 N N N N N 2710 80 2 3.04 59195850 22035 86.19 2645 2730 2645 3415 1845 2630 2686.44 1.12 0 3287 2690 2660 2645 2615 2600 2652 2607 96 785 500 1840 5 1 19263740 522 -2.89 0.73 12 0.11 -937.00 3730.00 6190 20240102 -56.22 2560 20241125 5.86 6190 -56.22 20240102 2560 5.86 20241125 6190 -56.22 20240102 2560 5.86 20241125 0.60 N 308080 500 96 억 215903 N N 0 N 00 N
3 20241128 151255 57 100.00 KOSDAQ 제약 N N N N N 2690 60 2 2.28 58337320 21718 84.95 2645 2730 2645 3415 1845 2630 2686.13 1.12 0 3365 2690 2660 2645 2615 2600 2652 2607 96 785 500 1840 5 1 19263740 518 -2.87 0.72 12 0.11 -937.00 3730.00 6190 20240102 -56.54 2560 20241125 5.08 6190 -56.54 20240102 2560 5.08 20241125 6190 -56.54 20240102 2560 5.08 20241125 0.60 N 308080 500 96 억 215903 N N 0 N 00 N
4 20241128 141252 57 100.00 KOSDAQ 제약 N N N N N 2695 65 2 2.47 51030655 18997 74.30 2645 2730 2645 3415 1845 2630 2686.25 1.12 0 2467 2690 2660 2645 2615 2600 2652 2607 96 785 500 1840 5 1 19263740 519 -2.88 0.72 12 0.10 -937.00 3730.00 6190 20240102 -56.46 2560 20241125 5.27 6190 -56.46 20240102 2560 5.27 20241125 6190 -56.46 20240102 2560 5.27 20241125 0.60 N 308080 500 96 억 215903 N N 0 N 00 N
5 20241128 131250 57 100.00 KOSDAQ 제약 N N N N N 2695 65 2 2.47 38923585 14518 56.78 2645 2730 2645 3415 1845 2630 2681.06 1.12 0 1524 2690 2660 2645 2615 2600 2652 2607 96 785 500 1840 5 1 19263740 519 -2.88 0.72 12 0.08 -937.00 3730.00 6190 20240102 -56.46 2560 20241125 5.27 6190 -56.46 20240102 2560 5.27 20241125 6190 -56.46 20240102 2560 5.27 20241125 0.60 N 308080 500 96 억 215903 N N 0 N 00 N
6 20241128 121249 57 100.00 KOSDAQ 제약 N N N N N 2700 70 2 2.66 30898195 11545 45.16 2645 2700 2645 3415 1845 2630 2676.33 1.12 0 960 2690 2660 2645 2615 2600 2652 2607 96 785 500 1840 5 1 19263740 520 -2.88 0.72 12 0.06 -937.00 3730.00 6190 20240102 -56.38 2560 20241125 5.47 6190 -56.38 20240102 2560 5.47 20241125 6190 -56.38 20240102 2560 5.47 20241125 0.60 N 308080 500 96 억 215903 N N 0 N 00 N
7 20241128 111252 57 100.00 KOSDAQ 제약 N N N N N 2660 30 2 1.14 13569225 5087 19.90 2645 2680 2645 3415 1845 2630 2667.43 1.12 0 154 2690 2660 2645 2615 2600 2652 2607 96 785 500 1840 5 1 19263740 512 -2.84 0.71 12 0.03 -937.00 3730.00 6190 20240102 -57.03 2560 20241125 3.91 6190 -57.03 20240102 2560 3.91 20241125 6190 -57.03 20240102 2560 3.91 20241125 0.60 N 308080 500 96 억 215903 N N 0 N 00 N
8 20241128 101250 57 100.00 KOSDAQ 제약 N N N N N 2665 35 2 1.33 11754805 4406 17.23 2645 2680 2645 3415 1845 2630 2667.91 1.12 0 -245 2690 2660 2645 2615 2600 2652 2607 96 785 500 1840 5 1 19263740 513 -2.84 0.71 12 0.02 -937.00 3730.00 6190 20240102 -56.95 2560 20241125 4.10 6190 -56.95 20240102 2560 4.10 20241125 6190 -56.95 20240102 2560 4.10 20241125 0.60 N 308080 500 96 억 215903 N N 0 N 00 N
9 20241128 091248 57 100.00 KOSDAQ 제약 N N N N N 2660 30 2 1.14 132815 50 0.20 2645 2665 2645 3415 1845 2630 2656.30 1.12 0 -11 2690 2660 2645 2615 2600 2652 2607 96 785 500 1840 5 1 19263740 512 -2.84 0.71 12 0.00 -937.00 3730.00 6190 20240102 -57.03 2560 20241125 3.91 6190 -57.03 20240102 2560 3.91 20241125 6190 -57.03 20240102 2560 3.91 20241125 0.60 N 308080 500 96 억 215903 N N 0 N 00 N
10 20241127 161216 57 100.00 KOSDAQ 제약 N N N N N 2630 -30 5 -1.13 67612850 25497 122.35 2660 2675 2630 3455 1865 2660 2651.80 1.11 0 1741 2710 2685 2640 2615 2570 2697 2627 96 795 500 1860 5 1 19263740 507 -2.81 0.71 12 0.13 -937.00 3730.00 6190 20240102 -57.51 2560 20241125 2.73 6190 -57.51 20240102 2560 2.73 20241125 6190 -57.51 20240102 2560 2.73 20241125 0.59 N 308080 500 96 억 214141 N N 0 N 00 N
11 20241127 151242 57 100.00 KOSDAQ 제약 N N N N N 2640 -20 5 -0.75 66560135 25097 120.43 2660 2675 2630 3455 1865 2660 2652.11 1.11 0 1880 2710 2685 2640 2615 2570 2697 2627 96 795 500 1860 5 1 19263740 509 -2.82 0.71 12 0.13 -937.00 3730.00 6190 20240102 -57.35 2560 20241125 3.12 6190 -57.35 20240102 2560 3.12 20241125 6190 -57.35 20240102 2560 3.12 20241125 0.59 N 308080 500 96 억 214141 N N 0 N 00 N
12 20241127 141236 57 100.00 KOSDAQ 제약 N N N N N 2645 -15 5 -0.56 58421930 22017 105.65 2660 2675 2630 3455 1865 2660 2653.49 1.11 0 1597 2710 2685 2640 2615 2570 2697 2627 96 795 500 1860 5 1 19263740 510 -2.82 0.71 12 0.11 -937.00 3730.00 6190 20240102 -57.27 2560 20241125 3.32 6190 -57.27 20240102 2560 3.32 20241125 6190 -57.27 20240102 2560 3.32 20241125 0.59 N 308080 500 96 억 214141 N N 0 N 00 N