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
314140/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,5590,-40,5,-0.71,34894230,6254,149.55,5650,5750,5520,7310,3950,5630,5579.50,0.49,0,-500,5823,5726,5663,5566,5503,5695,5535,43,1680,500,4050,10,1,8666361,484,8.92,0.47,12,0.07,627.00,11865.00,10790,20240610,-48.19,4560,20241115,22.59,10790,-48.19,20240610,4560,22.59,20241115,10790,-48.19,20240610,4560,22.59,20241115,1.44,N,314140,500,43 억,,42200,N,N,0,N,00,N
20241128,151301,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5660,30,2,0.53,29376900,5267,125.94,5650,5750,5520,7310,3950,5630,5577.54,0.49,0,-393,5823,5726,5663,5566,5503,5695,5535,43,1680,500,4050,10,1,8666361,491,9.03,0.48,12,0.06,627.00,11865.00,10790,20240610,-47.54,4560,20241115,24.12,10790,-47.54,20240610,4560,24.12,20241115,10790,-47.54,20240610,4560,24.12,20241115,1.44,N,314140,500,43 억,,42200,N,N,0,N,00,N
20241128,141257,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5630,0,3,0.00,25037790,4493,107.44,5650,5750,5520,7310,3950,5630,5572.62,0.49,0,-308,5823,5726,5663,5566,5503,5695,5535,43,1680,500,4050,10,1,8666361,488,8.98,0.47,12,0.05,627.00,11865.00,10790,20240610,-47.82,4560,20241115,23.46,10790,-47.82,20240610,4560,23.46,20241115,10790,-47.82,20240610,4560,23.46,20241115,1.44,N,314140,500,43 억,,42200,N,N,0,N,00,N
20241128,131255,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5560,-70,5,-1.24,19569120,3508,83.88,5650,5750,5520,7310,3950,5630,5578.43,0.49,0,-445,5823,5726,5663,5566,5503,5695,5535,43,1680,500,4050,10,1,8666361,482,8.87,0.47,12,0.04,627.00,11865.00,10790,20240610,-48.47,4560,20241115,21.93,10790,-48.47,20240610,4560,21.93,20241115,10790,-48.47,20240610,4560,21.93,20241115,1.44,N,314140,500,43 억,,42200,N,N,0,N,00,N
20241128,121254,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5550,-80,5,-1.42,16173530,2895,69.23,5650,5750,5520,7310,3950,5630,5586.71,0.49,0,-303,5823,5726,5663,5566,5503,5695,5535,43,1680,500,4050,10,1,8666361,481,8.85,0.47,12,0.03,627.00,11865.00,10790,20240610,-48.56,4560,20241115,21.71,10790,-48.56,20240610,4560,21.71,20241115,10790,-48.56,20240610,4560,21.71,20241115,1.44,N,314140,500,43 억,,42200,N,N,0,N,00,N
20241128,111257,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5700,70,2,1.24,4857090,861,20.59,5650,5750,5520,7310,3950,5630,5641.22,0.49,0,-200,5823,5726,5663,5566,5503,5695,5535,43,1680,500,4050,10,1,8666361,494,9.09,0.48,12,0.01,627.00,11865.00,10790,20240610,-47.17,4560,20241115,25.00,10790,-47.17,20240610,4560,25.00,20241115,10790,-47.17,20240610,4560,25.00,20241115,1.44,N,314140,500,43 억,,42200,N,N,0,N,00,N
20241128,101256,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5700,70,2,1.24,3309230,585,13.99,5650,5750,5520,7310,3950,5630,5656.80,0.49,0,-170,5823,5726,5663,5566,5503,5695,5535,43,1680,500,4050,10,1,8666361,494,9.09,0.48,12,0.01,627.00,11865.00,10790,20240610,-47.17,4560,20241115,25.00,10790,-47.17,20240610,4560,25.00,20241115,10790,-47.17,20240610,4560,25.00,20241115,1.44,N,314140,500,43 억,,42200,N,N,0,N,00,N
20241128,091254,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5530,-100,5,-1.78,342500,62,1.48,5650,5650,5520,7310,3950,5630,5524.19,0.49,0,29,5823,5726,5663,5566,5503,5695,5535,43,1680,500,4050,10,1,8666361,479,8.82,0.47,12,0.00,627.00,11865.00,10790,20240610,-48.75,4560,20241115,21.27,10790,-48.75,20240610,4560,21.27,20241115,10790,-48.75,20240610,4560,21.27,20241115,1.44,N,314140,500,43 억,,42200,N,N,0,N,00,N
20241127,161222,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5630,-80,5,-1.40,23657330,4181,24.52,5650,5760,5600,7420,4000,5710,5660.22,0.50,0,-1535,5963,5836,5583,5456,5203,5900,5520,43,1710,500,4110,10,1,8666361,488,8.98,0.47,12,0.05,627.00,11865.00,10790,20240610,-47.82,4560,20241115,23.46,10790,-47.82,20240610,4560,23.46,20241115,10790,-47.82,20240610,4560,23.46,20241115,1.46,N,314140,500,43 억,,43714,N,N,0,N,00,N
20241127,151247,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5610,-100,5,-1.75,20347710,3593,21.07,5650,5760,5600,7420,4000,5710,5663.15,0.50,0,-1423,5963,5836,5583,5456,5203,5900,5520,43,1710,500,4110,10,1,8666361,486,8.95,0.47,12,0.04,627.00,11865.00,10790,20240610,-48.01,4560,20241115,23.03,10790,-48.01,20240610,4560,23.03,20241115,10790,-48.01,20240610,4560,23.03,20241115,1.46,N,314140,500,43 억,,43714,N,N,0,N,00,N
20241127,141241,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5620,-90,5,-1.58,19259110,3399,19.94,5650,5760,5610,7420,4000,5710,5666.11,0.50,0,-1291,5963,5836,5583,5456,5203,5900,5520,43,1710,500,4110,10,1,8666361,487,8.96,0.47,12,0.04,627.00,11865.00,10790,20240610,-47.91,4560,20241115,23.25,10790,-47.91,20240610,4560,23.25,20241115,10790,-47.91,20240610,4560,23.25,20241115,1.46,N,314140,500,43 억,,43714,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 5590 -40 5 -0.71 34894230 6254 149.55 5650 5750 5520 7310 3950 5630 5579.50 0.49 0 -500 5823 5726 5663 5566 5503 5695 5535 43 1680 500 4050 10 1 8666361 484 8.92 0.47 12 0.07 627.00 11865.00 10790 20240610 -48.19 4560 20241115 22.59 10790 -48.19 20240610 4560 22.59 20241115 10790 -48.19 20240610 4560 22.59 20241115 1.44 N 314140 500 43 억 42200 N N 0 N 00 N
3 20241128 151301 57 100.00 KOSDAQ 제약 N N N N N 5660 30 2 0.53 29376900 5267 125.94 5650 5750 5520 7310 3950 5630 5577.54 0.49 0 -393 5823 5726 5663 5566 5503 5695 5535 43 1680 500 4050 10 1 8666361 491 9.03 0.48 12 0.06 627.00 11865.00 10790 20240610 -47.54 4560 20241115 24.12 10790 -47.54 20240610 4560 24.12 20241115 10790 -47.54 20240610 4560 24.12 20241115 1.44 N 314140 500 43 억 42200 N N 0 N 00 N
4 20241128 141257 57 100.00 KOSDAQ 제약 N N N N N 5630 0 3 0.00 25037790 4493 107.44 5650 5750 5520 7310 3950 5630 5572.62 0.49 0 -308 5823 5726 5663 5566 5503 5695 5535 43 1680 500 4050 10 1 8666361 488 8.98 0.47 12 0.05 627.00 11865.00 10790 20240610 -47.82 4560 20241115 23.46 10790 -47.82 20240610 4560 23.46 20241115 10790 -47.82 20240610 4560 23.46 20241115 1.44 N 314140 500 43 억 42200 N N 0 N 00 N
5 20241128 131255 57 100.00 KOSDAQ 제약 N N N N N 5560 -70 5 -1.24 19569120 3508 83.88 5650 5750 5520 7310 3950 5630 5578.43 0.49 0 -445 5823 5726 5663 5566 5503 5695 5535 43 1680 500 4050 10 1 8666361 482 8.87 0.47 12 0.04 627.00 11865.00 10790 20240610 -48.47 4560 20241115 21.93 10790 -48.47 20240610 4560 21.93 20241115 10790 -48.47 20240610 4560 21.93 20241115 1.44 N 314140 500 43 억 42200 N N 0 N 00 N
6 20241128 121254 57 100.00 KOSDAQ 제약 N N N N N 5550 -80 5 -1.42 16173530 2895 69.23 5650 5750 5520 7310 3950 5630 5586.71 0.49 0 -303 5823 5726 5663 5566 5503 5695 5535 43 1680 500 4050 10 1 8666361 481 8.85 0.47 12 0.03 627.00 11865.00 10790 20240610 -48.56 4560 20241115 21.71 10790 -48.56 20240610 4560 21.71 20241115 10790 -48.56 20240610 4560 21.71 20241115 1.44 N 314140 500 43 억 42200 N N 0 N 00 N
7 20241128 111257 57 100.00 KOSDAQ 제약 N N N N N 5700 70 2 1.24 4857090 861 20.59 5650 5750 5520 7310 3950 5630 5641.22 0.49 0 -200 5823 5726 5663 5566 5503 5695 5535 43 1680 500 4050 10 1 8666361 494 9.09 0.48 12 0.01 627.00 11865.00 10790 20240610 -47.17 4560 20241115 25.00 10790 -47.17 20240610 4560 25.00 20241115 10790 -47.17 20240610 4560 25.00 20241115 1.44 N 314140 500 43 억 42200 N N 0 N 00 N
8 20241128 101256 57 100.00 KOSDAQ 제약 N N N N N 5700 70 2 1.24 3309230 585 13.99 5650 5750 5520 7310 3950 5630 5656.80 0.49 0 -170 5823 5726 5663 5566 5503 5695 5535 43 1680 500 4050 10 1 8666361 494 9.09 0.48 12 0.01 627.00 11865.00 10790 20240610 -47.17 4560 20241115 25.00 10790 -47.17 20240610 4560 25.00 20241115 10790 -47.17 20240610 4560 25.00 20241115 1.44 N 314140 500 43 억 42200 N N 0 N 00 N
9 20241128 091254 57 100.00 KOSDAQ 제약 N N N N N 5530 -100 5 -1.78 342500 62 1.48 5650 5650 5520 7310 3950 5630 5524.19 0.49 0 29 5823 5726 5663 5566 5503 5695 5535 43 1680 500 4050 10 1 8666361 479 8.82 0.47 12 0.00 627.00 11865.00 10790 20240610 -48.75 4560 20241115 21.27 10790 -48.75 20240610 4560 21.27 20241115 10790 -48.75 20240610 4560 21.27 20241115 1.44 N 314140 500 43 억 42200 N N 0 N 00 N
10 20241127 161222 57 100.00 KOSDAQ 제약 N N N N N 5630 -80 5 -1.40 23657330 4181 24.52 5650 5760 5600 7420 4000 5710 5660.22 0.50 0 -1535 5963 5836 5583 5456 5203 5900 5520 43 1710 500 4110 10 1 8666361 488 8.98 0.47 12 0.05 627.00 11865.00 10790 20240610 -47.82 4560 20241115 23.46 10790 -47.82 20240610 4560 23.46 20241115 10790 -47.82 20240610 4560 23.46 20241115 1.46 N 314140 500 43 억 43714 N N 0 N 00 N
11 20241127 151247 57 100.00 KOSDAQ 제약 N N N N N 5610 -100 5 -1.75 20347710 3593 21.07 5650 5760 5600 7420 4000 5710 5663.15 0.50 0 -1423 5963 5836 5583 5456 5203 5900 5520 43 1710 500 4110 10 1 8666361 486 8.95 0.47 12 0.04 627.00 11865.00 10790 20240610 -48.01 4560 20241115 23.03 10790 -48.01 20240610 4560 23.03 20241115 10790 -48.01 20240610 4560 23.03 20241115 1.46 N 314140 500 43 억 43714 N N 0 N 00 N
12 20241127 141241 57 100.00 KOSDAQ 제약 N N N N N 5620 -90 5 -1.58 19259110 3399 19.94 5650 5760 5610 7420 4000 5710 5666.11 0.50 0 -1291 5963 5836 5583 5456 5203 5900 5520 43 1710 500 4110 10 1 8666361 487 8.96 0.47 12 0.04 627.00 11865.00 10790 20240610 -47.91 4560 20241115 23.25 10790 -47.91 20240610 4560 23.25 20241115 10790 -47.91 20240610 4560 23.25 20241115 1.46 N 314140 500 43 억 43714 N N 0 N 00 N