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
308430/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
20241128,161231,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13370,2400,2,21.88,49076755130,3836502,1077.96,11050,13960,11040,14260,7680,10970,12791.53,0.66,0,-14590,11843,11406,10863,10426,9883,11625,10645,64,3290,500,7670,10,1,12764009,1707,-36.53,19.21,12,30.06,-366.00,696.00,29450,20241018,-54.60,9930,20241118,34.64,29450,-54.60,20241018,9930,34.64,20241118,29450,-54.60,20241018,9930,34.64,20241118,0.43,N,308430,500,63 억,,84024,N,N,0,N,00,N
20241128,151256,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13400,2430,2,22.15,47523029840,3719301,1045.03,11050,13960,11040,14260,7680,10970,12777.44,0.66,0,-24098,11843,11406,10863,10426,9883,11625,10645,64,3290,500,7670,10,1,12764009,1710,-36.61,19.25,12,29.14,-366.00,696.00,29450,20241018,-54.50,9930,20241118,34.94,29450,-54.50,20241018,9930,34.94,20241118,29450,-54.50,20241018,9930,34.94,20241118,0.43,N,308430,500,63 억,,84024,N,N,0,N,00,N
20241128,141253,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13250,2280,2,20.78,34918021120,2793333,784.86,11050,13440,11040,14260,7680,10970,12500.53,0.66,0,-38518,11843,11406,10863,10426,9883,11625,10645,64,3290,500,7670,10,1,12764009,1691,-36.20,19.04,12,21.88,-366.00,696.00,29450,20241018,-55.01,9930,20241118,33.43,29450,-55.01,20241018,9930,33.43,20241118,29450,-55.01,20241018,9930,33.43,20241118,0.43,N,308430,500,63 억,,84024,N,N,0,N,00,N
20241128,131251,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13110,2140,2,19.51,28218149770,2277954,640.05,11050,13270,11040,14260,7680,10970,12387.54,0.66,0,-52518,11843,11406,10863,10426,9883,11625,10645,64,3290,500,7670,10,1,12764009,1673,-35.82,18.84,12,17.85,-366.00,696.00,29450,20241018,-55.48,9930,20241118,32.02,29450,-55.48,20241018,9930,32.02,20241118,29450,-55.48,20241018,9930,32.02,20241118,0.43,N,308430,500,63 억,,84024,N,N,0,N,00,N
20241128,121250,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12550,1580,2,14.40,18909355060,1560441,438.45,11050,12950,11040,14260,7680,10970,12118.01,0.66,0,-52000,11843,11406,10863,10426,9883,11625,10645,64,3290,500,7670,10,1,12764009,1602,-34.29,18.03,12,12.23,-366.00,696.00,29450,20241018,-57.39,9930,20241118,26.38,29450,-57.39,20241018,9930,26.38,20241118,29450,-57.39,20241018,9930,26.38,20241118,0.43,N,308430,500,63 억,,84024,N,N,0,N,00,N
20241128,111253,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11700,730,2,6.65,9605824380,816827,229.51,11050,12180,11040,14260,7680,10970,11760.00,0.66,0,-41318,11843,11406,10863,10426,9883,11625,10645,64,3290,500,7670,10,1,12764009,1493,-31.97,16.81,12,6.40,-366.00,696.00,29450,20241018,-60.27,9930,20241118,17.82,29450,-60.27,20241018,9930,17.82,20241118,29450,-60.27,20241018,9930,17.82,20241118,0.43,N,308430,500,63 억,,84024,N,N,0,N,00,N
20241128,101251,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11750,780,2,7.11,4750846600,409870,115.16,11050,11850,11040,14260,7680,10970,11591.22,0.66,0,-11576,11843,11406,10863,10426,9883,11625,10645,64,3290,500,7670,10,1,12764009,1500,-32.10,16.88,12,3.21,-366.00,696.00,29450,20241018,-60.10,9930,20241118,18.33,29450,-60.10,20241018,9930,18.33,20241118,29450,-60.10,20241018,9930,18.33,20241118,0.43,N,308430,500,63 억,,84024,N,N,0,N,00,N
20241128,091249,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11650,680,2,6.20,1767475050,152903,42.96,11050,11790,11040,14260,7680,10970,11559.73,0.66,0,-11405,11843,11406,10863,10426,9883,11625,10645,64,3290,500,7670,10,1,12764009,1487,-31.83,16.74,12,1.20,-366.00,696.00,29450,20241018,-60.44,9930,20241118,17.32,29450,-60.44,20241018,9930,17.32,20241118,29450,-60.44,20241018,9930,17.32,20241118,0.43,N,308430,500,63 억,,84024,N,N,0,N,00,N
20241127,161217,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10970,560,2,5.38,3822096650,353932,251.06,10580,11300,10320,13530,7290,10410,10798.67,0.63,0,3413,10910,10660,10480,10230,10050,10570,10140,64,3120,500,7280,10,1,12764009,1400,-29.97,15.76,12,2.77,-366.00,696.00,29450,20241018,-62.75,9930,20241118,10.47,29450,-62.75,20241018,9930,10.47,20241118,29450,-62.75,20241018,9930,10.47,20241118,0.45,N,308430,500,63 억,,80945,N,N,0,N,00,N
20241127,151243,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10950,540,2,5.19,3667561570,339825,241.06,10580,11300,10320,13530,7290,10410,10792.50,0.63,0,4470,10910,10660,10480,10230,10050,10570,10140,64,3120,500,7280,10,1,12764009,1398,-29.92,15.73,12,2.66,-366.00,696.00,29450,20241018,-62.82,9930,20241118,10.27,29450,-62.82,20241018,9930,10.27,20241118,29450,-62.82,20241018,9930,10.27,20241118,0.45,N,308430,500,63 억,,80945,N,N,0,N,00,N
20241127,141237,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10760,350,2,3.36,3093833030,286821,203.46,10580,11300,10320,13530,7290,10410,10786.63,0.63,0,12724,10910,10660,10480,10230,10050,10570,10140,64,3120,500,7280,10,1,12764009,1373,-29.40,15.46,12,2.25,-366.00,696.00,29450,20241018,-63.46,9930,20241118,8.36,29450,-63.46,20241018,9930,8.36,20241118,29450,-63.46,20241018,9930,8.36,20241118,0.45,N,308430,500,63 억,,80945,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 161231 57 100.00 KOSDAQ 제약 N N N N N 13370 2400 2 21.88 49076755130 3836502 1077.96 11050 13960 11040 14260 7680 10970 12791.53 0.66 0 -14590 11843 11406 10863 10426 9883 11625 10645 64 3290 500 7670 10 1 12764009 1707 -36.53 19.21 12 30.06 -366.00 696.00 29450 20241018 -54.60 9930 20241118 34.64 29450 -54.60 20241018 9930 34.64 20241118 29450 -54.60 20241018 9930 34.64 20241118 0.43 N 308430 500 63 억 84024 N N 0 N 00 N
3 20241128 151256 57 100.00 KOSDAQ 제약 N N N N N 13400 2430 2 22.15 47523029840 3719301 1045.03 11050 13960 11040 14260 7680 10970 12777.44 0.66 0 -24098 11843 11406 10863 10426 9883 11625 10645 64 3290 500 7670 10 1 12764009 1710 -36.61 19.25 12 29.14 -366.00 696.00 29450 20241018 -54.50 9930 20241118 34.94 29450 -54.50 20241018 9930 34.94 20241118 29450 -54.50 20241018 9930 34.94 20241118 0.43 N 308430 500 63 억 84024 N N 0 N 00 N
4 20241128 141253 57 100.00 KOSDAQ 제약 N N N N N 13250 2280 2 20.78 34918021120 2793333 784.86 11050 13440 11040 14260 7680 10970 12500.53 0.66 0 -38518 11843 11406 10863 10426 9883 11625 10645 64 3290 500 7670 10 1 12764009 1691 -36.20 19.04 12 21.88 -366.00 696.00 29450 20241018 -55.01 9930 20241118 33.43 29450 -55.01 20241018 9930 33.43 20241118 29450 -55.01 20241018 9930 33.43 20241118 0.43 N 308430 500 63 억 84024 N N 0 N 00 N
5 20241128 131251 57 100.00 KOSDAQ 제약 N N N N N 13110 2140 2 19.51 28218149770 2277954 640.05 11050 13270 11040 14260 7680 10970 12387.54 0.66 0 -52518 11843 11406 10863 10426 9883 11625 10645 64 3290 500 7670 10 1 12764009 1673 -35.82 18.84 12 17.85 -366.00 696.00 29450 20241018 -55.48 9930 20241118 32.02 29450 -55.48 20241018 9930 32.02 20241118 29450 -55.48 20241018 9930 32.02 20241118 0.43 N 308430 500 63 억 84024 N N 0 N 00 N
6 20241128 121250 57 100.00 KOSDAQ 제약 N N N N N 12550 1580 2 14.40 18909355060 1560441 438.45 11050 12950 11040 14260 7680 10970 12118.01 0.66 0 -52000 11843 11406 10863 10426 9883 11625 10645 64 3290 500 7670 10 1 12764009 1602 -34.29 18.03 12 12.23 -366.00 696.00 29450 20241018 -57.39 9930 20241118 26.38 29450 -57.39 20241018 9930 26.38 20241118 29450 -57.39 20241018 9930 26.38 20241118 0.43 N 308430 500 63 억 84024 N N 0 N 00 N
7 20241128 111253 57 100.00 KOSDAQ 제약 N N N N N 11700 730 2 6.65 9605824380 816827 229.51 11050 12180 11040 14260 7680 10970 11760.00 0.66 0 -41318 11843 11406 10863 10426 9883 11625 10645 64 3290 500 7670 10 1 12764009 1493 -31.97 16.81 12 6.40 -366.00 696.00 29450 20241018 -60.27 9930 20241118 17.82 29450 -60.27 20241018 9930 17.82 20241118 29450 -60.27 20241018 9930 17.82 20241118 0.43 N 308430 500 63 억 84024 N N 0 N 00 N
8 20241128 101251 57 100.00 KOSDAQ 제약 N N N N N 11750 780 2 7.11 4750846600 409870 115.16 11050 11850 11040 14260 7680 10970 11591.22 0.66 0 -11576 11843 11406 10863 10426 9883 11625 10645 64 3290 500 7670 10 1 12764009 1500 -32.10 16.88 12 3.21 -366.00 696.00 29450 20241018 -60.10 9930 20241118 18.33 29450 -60.10 20241018 9930 18.33 20241118 29450 -60.10 20241018 9930 18.33 20241118 0.43 N 308430 500 63 억 84024 N N 0 N 00 N
9 20241128 091249 57 100.00 KOSDAQ 제약 N N N N N 11650 680 2 6.20 1767475050 152903 42.96 11050 11790 11040 14260 7680 10970 11559.73 0.66 0 -11405 11843 11406 10863 10426 9883 11625 10645 64 3290 500 7670 10 1 12764009 1487 -31.83 16.74 12 1.20 -366.00 696.00 29450 20241018 -60.44 9930 20241118 17.32 29450 -60.44 20241018 9930 17.32 20241118 29450 -60.44 20241018 9930 17.32 20241118 0.43 N 308430 500 63 억 84024 N N 0 N 00 N
10 20241127 161217 57 100.00 KOSDAQ 제약 N N N N N 10970 560 2 5.38 3822096650 353932 251.06 10580 11300 10320 13530 7290 10410 10798.67 0.63 0 3413 10910 10660 10480 10230 10050 10570 10140 64 3120 500 7280 10 1 12764009 1400 -29.97 15.76 12 2.77 -366.00 696.00 29450 20241018 -62.75 9930 20241118 10.47 29450 -62.75 20241018 9930 10.47 20241118 29450 -62.75 20241018 9930 10.47 20241118 0.45 N 308430 500 63 억 80945 N N 0 N 00 N
11 20241127 151243 57 100.00 KOSDAQ 제약 N N N N N 10950 540 2 5.19 3667561570 339825 241.06 10580 11300 10320 13530 7290 10410 10792.50 0.63 0 4470 10910 10660 10480 10230 10050 10570 10140 64 3120 500 7280 10 1 12764009 1398 -29.92 15.73 12 2.66 -366.00 696.00 29450 20241018 -62.82 9930 20241118 10.27 29450 -62.82 20241018 9930 10.27 20241118 29450 -62.82 20241018 9930 10.27 20241118 0.45 N 308430 500 63 억 80945 N N 0 N 00 N
12 20241127 141237 57 100.00 KOSDAQ 제약 N N N N N 10760 350 2 3.36 3093833030 286821 203.46 10580 11300 10320 13530 7290 10410 10786.63 0.63 0 12724 10910 10660 10480 10230 10050 10570 10140 64 3120 500 7280 10 1 12764009 1373 -29.40 15.46 12 2.25 -366.00 696.00 29450 20241018 -63.46 9930 20241118 8.36 29450 -63.46 20241018 9930 8.36 20241118 29450 -63.46 20241018 9930 8.36 20241118 0.45 N 308430 500 63 억 80945 N N 0 N 00 N