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
314130/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
20241128,161236,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2930,50,2,1.74,323016140,110527,102.11,2850,2970,2850,3740,2020,2880,2922.51,0.55,0,6990,2983,2931,2883,2831,2783,2957,2857,155,860,500,1950,5,1,30984353,908,-2.20,1.65,12,0.36,-1331.00,1773.00,7335,20240604,-60.05,2705,20241120,8.32,7335,-60.05,20240604,2705,8.32,20241120,14670,-80.03,20240604,2705,8.32,20241120,0.87,N,314130,500,154 억,,169687,N,N,0,N,00,N
20241128,151300,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2945,65,2,2.26,294914735,100967,93.28,2850,2970,2850,3740,2020,2880,2920.90,0.55,0,12786,2983,2931,2883,2831,2783,2957,2857,155,860,500,1950,5,1,30984353,912,-2.21,1.66,12,0.33,-1331.00,1773.00,7335,20240604,-59.85,2705,20241120,8.87,7335,-59.85,20240604,2705,8.87,20241120,14670,-79.93,20240604,2705,8.87,20241120,0.87,N,314130,500,154 억,,169687,N,N,0,N,00,N
20241128,141257,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,35,2,1.22,229453520,78576,72.59,2850,2970,2850,3740,2020,2880,2920.15,0.55,0,8525,2983,2931,2883,2831,2783,2957,2857,155,860,500,1950,5,1,30984353,903,-2.19,1.64,12,0.25,-1331.00,1773.00,7335,20240604,-60.26,2705,20241120,7.76,7335,-60.26,20240604,2705,7.76,20241120,14670,-80.13,20240604,2705,7.76,20241120,0.87,N,314130,500,154 억,,169687,N,N,0,N,00,N
20241128,131255,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2920,40,2,1.39,213210495,72991,67.43,2850,2970,2850,3740,2020,2880,2921.05,0.55,0,6133,2983,2931,2883,2831,2783,2957,2857,155,860,500,1950,5,1,30984353,905,-2.19,1.65,12,0.24,-1331.00,1773.00,7335,20240604,-60.19,2705,20241120,7.95,7335,-60.19,20240604,2705,7.95,20241120,14670,-80.10,20240604,2705,7.95,20241120,0.87,N,314130,500,154 억,,169687,N,N,0,N,00,N
20241128,121254,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2895,15,2,0.52,195423260,66880,61.79,2850,2970,2850,3740,2020,2880,2922.00,0.55,0,5754,2983,2931,2883,2831,2783,2957,2857,155,860,500,1950,5,1,30984353,897,-2.18,1.63,12,0.22,-1331.00,1773.00,7335,20240604,-60.53,2705,20241120,7.02,7335,-60.53,20240604,2705,7.02,20241120,14670,-80.27,20240604,2705,7.02,20241120,0.87,N,314130,500,154 억,,169687,N,N,0,N,00,N
20241128,111257,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2935,55,2,1.91,139623680,47751,44.12,2850,2970,2850,3740,2020,2880,2923.99,0.55,0,6005,2983,2931,2883,2831,2783,2957,2857,155,860,500,1950,5,1,30984353,909,-2.21,1.66,12,0.15,-1331.00,1773.00,7335,20240604,-59.99,2705,20241120,8.50,7335,-59.99,20240604,2705,8.50,20241120,14670,-79.99,20240604,2705,8.50,20241120,0.87,N,314130,500,154 억,,169687,N,N,0,N,00,N
20241128,101256,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2940,60,2,2.08,98600730,33805,31.23,2850,2970,2850,3740,2020,2880,2916.75,0.55,0,2441,2983,2931,2883,2831,2783,2957,2857,155,860,500,1950,5,1,30984353,911,-2.21,1.66,12,0.11,-1331.00,1773.00,7335,20240604,-59.92,2705,20241120,8.69,7335,-59.92,20240604,2705,8.69,20241120,14670,-79.96,20240604,2705,8.69,20241120,0.87,N,314130,500,154 억,,169687,N,N,0,N,00,N
20241128,091253,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2900,20,2,0.69,30339570,10549,9.75,2850,2900,2850,3740,2020,2880,2876.06,0.55,0,8206,2983,2931,2883,2831,2783,2957,2857,155,860,500,1950,5,1,30984353,899,-2.18,1.64,12,0.03,-1331.00,1773.00,7335,20240604,-60.46,2705,20241120,7.21,7335,-60.46,20240604,2705,7.21,20241120,14670,-80.23,20240604,2705,7.21,20241120,0.87,N,314130,500,154 억,,169687,N,N,0,N,00,N
20241127,161221,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2880,15,2,0.52,312290220,108050,124.10,2870,2935,2835,3720,2010,2865,2890.24,0.57,0,-5055,2931,2897,2861,2827,2791,2880,2810,155,855,500,1940,5,1,30970853,892,-2.16,1.62,12,0.35,-1331.00,1773.00,7335,20240604,-60.74,2705,20241120,6.47,7335,-60.74,20240604,2705,6.47,20241120,14670,-80.37,20240604,2705,6.47,20241120,0.88,N,314130,500,154 억,,175059,N,N,0,N,00,N
20241127,151247,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2880,15,2,0.52,310602790,107464,123.43,2870,2935,2835,3720,2010,2865,2890.30,0.57,0,-4897,2931,2897,2861,2827,2791,2880,2810,155,855,500,1940,5,1,30970853,892,-2.16,1.62,12,0.35,-1331.00,1773.00,7335,20240604,-60.74,2705,20241120,6.47,7335,-60.74,20240604,2705,6.47,20241120,14670,-80.37,20240604,2705,6.47,20241120,0.88,N,314130,500,154 억,,175059,N,N,0,N,00,N
20241127,141241,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2865,0,3,0.00,289065320,99995,114.85,2870,2935,2835,3720,2010,2865,2890.80,0.57,0,-4928,2931,2897,2861,2827,2791,2880,2810,155,855,500,1940,5,1,30970853,887,-2.15,1.62,12,0.32,-1331.00,1773.00,7335,20240604,-60.94,2705,20241120,5.91,7335,-60.94,20240604,2705,5.91,20241120,14670,-80.47,20240604,2705,5.91,20241120,0.88,N,314130,500,154 억,,175059,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 161236 57 100.00 KOSDAQ 제약 N N N N N 2930 50 2 1.74 323016140 110527 102.11 2850 2970 2850 3740 2020 2880 2922.51 0.55 0 6990 2983 2931 2883 2831 2783 2957 2857 155 860 500 1950 5 1 30984353 908 -2.20 1.65 12 0.36 -1331.00 1773.00 7335 20240604 -60.05 2705 20241120 8.32 7335 -60.05 20240604 2705 8.32 20241120 14670 -80.03 20240604 2705 8.32 20241120 0.87 N 314130 500 154 억 169687 N N 0 N 00 N
3 20241128 151300 57 100.00 KOSDAQ 제약 N N N N N 2945 65 2 2.26 294914735 100967 93.28 2850 2970 2850 3740 2020 2880 2920.90 0.55 0 12786 2983 2931 2883 2831 2783 2957 2857 155 860 500 1950 5 1 30984353 912 -2.21 1.66 12 0.33 -1331.00 1773.00 7335 20240604 -59.85 2705 20241120 8.87 7335 -59.85 20240604 2705 8.87 20241120 14670 -79.93 20240604 2705 8.87 20241120 0.87 N 314130 500 154 억 169687 N N 0 N 00 N
4 20241128 141257 57 100.00 KOSDAQ 제약 N N N N N 2915 35 2 1.22 229453520 78576 72.59 2850 2970 2850 3740 2020 2880 2920.15 0.55 0 8525 2983 2931 2883 2831 2783 2957 2857 155 860 500 1950 5 1 30984353 903 -2.19 1.64 12 0.25 -1331.00 1773.00 7335 20240604 -60.26 2705 20241120 7.76 7335 -60.26 20240604 2705 7.76 20241120 14670 -80.13 20240604 2705 7.76 20241120 0.87 N 314130 500 154 억 169687 N N 0 N 00 N
5 20241128 131255 57 100.00 KOSDAQ 제약 N N N N N 2920 40 2 1.39 213210495 72991 67.43 2850 2970 2850 3740 2020 2880 2921.05 0.55 0 6133 2983 2931 2883 2831 2783 2957 2857 155 860 500 1950 5 1 30984353 905 -2.19 1.65 12 0.24 -1331.00 1773.00 7335 20240604 -60.19 2705 20241120 7.95 7335 -60.19 20240604 2705 7.95 20241120 14670 -80.10 20240604 2705 7.95 20241120 0.87 N 314130 500 154 억 169687 N N 0 N 00 N
6 20241128 121254 57 100.00 KOSDAQ 제약 N N N N N 2895 15 2 0.52 195423260 66880 61.79 2850 2970 2850 3740 2020 2880 2922.00 0.55 0 5754 2983 2931 2883 2831 2783 2957 2857 155 860 500 1950 5 1 30984353 897 -2.18 1.63 12 0.22 -1331.00 1773.00 7335 20240604 -60.53 2705 20241120 7.02 7335 -60.53 20240604 2705 7.02 20241120 14670 -80.27 20240604 2705 7.02 20241120 0.87 N 314130 500 154 억 169687 N N 0 N 00 N
7 20241128 111257 57 100.00 KOSDAQ 제약 N N N N N 2935 55 2 1.91 139623680 47751 44.12 2850 2970 2850 3740 2020 2880 2923.99 0.55 0 6005 2983 2931 2883 2831 2783 2957 2857 155 860 500 1950 5 1 30984353 909 -2.21 1.66 12 0.15 -1331.00 1773.00 7335 20240604 -59.99 2705 20241120 8.50 7335 -59.99 20240604 2705 8.50 20241120 14670 -79.99 20240604 2705 8.50 20241120 0.87 N 314130 500 154 억 169687 N N 0 N 00 N
8 20241128 101256 57 100.00 KOSDAQ 제약 N N N N N 2940 60 2 2.08 98600730 33805 31.23 2850 2970 2850 3740 2020 2880 2916.75 0.55 0 2441 2983 2931 2883 2831 2783 2957 2857 155 860 500 1950 5 1 30984353 911 -2.21 1.66 12 0.11 -1331.00 1773.00 7335 20240604 -59.92 2705 20241120 8.69 7335 -59.92 20240604 2705 8.69 20241120 14670 -79.96 20240604 2705 8.69 20241120 0.87 N 314130 500 154 억 169687 N N 0 N 00 N
9 20241128 091253 57 100.00 KOSDAQ 제약 N N N N N 2900 20 2 0.69 30339570 10549 9.75 2850 2900 2850 3740 2020 2880 2876.06 0.55 0 8206 2983 2931 2883 2831 2783 2957 2857 155 860 500 1950 5 1 30984353 899 -2.18 1.64 12 0.03 -1331.00 1773.00 7335 20240604 -60.46 2705 20241120 7.21 7335 -60.46 20240604 2705 7.21 20241120 14670 -80.23 20240604 2705 7.21 20241120 0.87 N 314130 500 154 억 169687 N N 0 N 00 N
10 20241127 161221 57 100.00 KOSDAQ 제약 N N N N N 2880 15 2 0.52 312290220 108050 124.10 2870 2935 2835 3720 2010 2865 2890.24 0.57 0 -5055 2931 2897 2861 2827 2791 2880 2810 155 855 500 1940 5 1 30970853 892 -2.16 1.62 12 0.35 -1331.00 1773.00 7335 20240604 -60.74 2705 20241120 6.47 7335 -60.74 20240604 2705 6.47 20241120 14670 -80.37 20240604 2705 6.47 20241120 0.88 N 314130 500 154 억 175059 N N 0 N 00 N
11 20241127 151247 57 100.00 KOSDAQ 제약 N N N N N 2880 15 2 0.52 310602790 107464 123.43 2870 2935 2835 3720 2010 2865 2890.30 0.57 0 -4897 2931 2897 2861 2827 2791 2880 2810 155 855 500 1940 5 1 30970853 892 -2.16 1.62 12 0.35 -1331.00 1773.00 7335 20240604 -60.74 2705 20241120 6.47 7335 -60.74 20240604 2705 6.47 20241120 14670 -80.37 20240604 2705 6.47 20241120 0.88 N 314130 500 154 억 175059 N N 0 N 00 N
12 20241127 141241 57 100.00 KOSDAQ 제약 N N N N N 2865 0 3 0.00 289065320 99995 114.85 2870 2935 2835 3720 2010 2865 2890.80 0.57 0 -4928 2931 2897 2861 2827 2791 2880 2810 155 855 500 1940 5 1 30970853 887 -2.15 1.62 12 0.32 -1331.00 1773.00 7335 20240604 -60.94 2705 20241120 5.91 7335 -60.94 20240604 2705 5.91 20241120 14670 -80.47 20240604 2705 5.91 20241120 0.88 N 314130 500 154 억 175059 N N 0 N 00 N