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
456070/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
20241128,161436,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16930,2500,2,17.33,128327682210,7617455,366.67,14210,18200,14150,18750,10110,14430,16846.40,1.98,0,70033,17463,15946,15173,13656,12883,15560,13270,53,4320,500,10100,10,1,10698677,1811,-352.71,3.93,12,71.20,-48.00,4305.00,45800,20240823,-63.03,13010,20241121,30.13,45800,-63.03,20240823,13010,30.13,20241121,45800,-63.03,20240823,13010,30.13,20241121,2.74,N,456070,500,53 억,,212190,N,N,0,N,00,N
20241128,151505,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16650,2220,2,15.38,125267280920,7435169,357.90,14210,18200,14150,18750,10110,14430,16847.95,1.98,0,63312,17463,15946,15173,13656,12883,15560,13270,53,4320,500,10100,10,1,10698677,1781,-346.88,3.87,12,69.50,-48.00,4305.00,45800,20240823,-63.65,13010,20241121,27.98,45800,-63.65,20240823,13010,27.98,20241121,45800,-63.65,20240823,13010,27.98,20241121,2.74,N,456070,500,53 억,,212190,N,N,0,N,00,N
20241128,141504,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17130,2700,2,18.71,108649822790,6453105,310.63,14210,18200,14150,18750,10110,14430,16836.84,1.98,0,24844,17463,15946,15173,13656,12883,15560,13270,53,4320,500,10100,10,1,10698677,1833,-356.88,3.98,12,60.32,-48.00,4305.00,45800,20240823,-62.60,13010,20241121,31.67,45800,-62.60,20240823,13010,31.67,20241121,45800,-62.60,20240823,13010,31.67,20241121,2.74,N,456070,500,53 억,,212190,N,N,0,N,00,N
20241128,131500,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17050,2620,2,18.16,93628616660,5577508,268.48,14210,18200,14150,18750,10110,14430,16786.84,1.98,0,23510,17463,15946,15173,13656,12883,15560,13270,53,4320,500,10100,10,1,10698677,1824,-355.21,3.96,12,52.13,-48.00,4305.00,45800,20240823,-62.77,13010,20241121,31.05,45800,-62.77,20240823,13010,31.05,20241121,45800,-62.77,20240823,13010,31.05,20241121,2.74,N,456070,500,53 억,,212190,N,N,0,N,00,N
20241128,121458,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17240,2810,2,19.47,56933783600,3486935,167.85,14210,17350,14150,18750,10110,14430,16327.77,1.98,0,21808,17463,15946,15173,13656,12883,15560,13270,53,4320,500,10100,10,1,10698677,1844,-359.17,4.00,12,32.59,-48.00,4305.00,45800,20240823,-62.36,13010,20241121,32.51,45800,-62.36,20240823,13010,32.51,20241121,45800,-62.36,20240823,13010,32.51,20241121,2.74,N,456070,500,53 억,,212190,N,N,0,N,00,N
20241128,111503,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16070,1640,2,11.37,20524136570,1310078,63.06,14210,16400,14150,18750,10110,14430,15666.39,1.98,0,17479,17463,15946,15173,13656,12883,15560,13270,53,4320,500,10100,10,1,10698677,1719,-334.79,3.73,12,12.25,-48.00,4305.00,45800,20240823,-64.91,13010,20241121,23.52,45800,-64.91,20240823,13010,23.52,20241121,45800,-64.91,20240823,13010,23.52,20241121,2.74,N,456070,500,53 억,,212190,N,N,0,N,00,N
20241128,101459,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14840,410,2,2.84,3053504400,206344,9.93,14210,15100,14150,18750,10110,14430,14798.20,1.98,0,24090,17463,15946,15173,13656,12883,15560,13270,53,4320,500,10100,10,1,10698677,1588,-309.17,3.45,12,1.93,-48.00,4305.00,45800,20240823,-67.60,13010,20241121,14.07,45800,-67.60,20240823,13010,14.07,20241121,45800,-67.60,20240823,13010,14.07,20241121,2.74,N,456070,500,53 억,,212190,N,N,0,N,00,N
20241128,091457,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14700,270,2,1.87,766071160,52954,2.55,14210,14760,14150,18750,10110,14430,14466.76,1.98,0,4901,17463,15946,15173,13656,12883,15560,13270,53,4320,500,10100,10,1,10698677,1573,-306.25,3.41,12,0.49,-48.00,4305.00,45800,20240823,-67.90,13010,20241121,12.99,45800,-67.90,20240823,13010,12.99,20241121,45800,-67.90,20240823,13010,12.99,20241121,2.74,N,456070,500,53 억,,212190,N,N,0,N,00,N
20241127,161420,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14430,-440,5,-2.96,32345789590,2068824,715.76,15200,16690,14400,19330,10410,14870,15636.90,4.32,0,-237497,15296,15082,14686,14472,14076,15190,14580,53,4460,500,10400,10,1,10698677,1544,-300.62,3.35,12,19.34,-48.00,4305.00,45800,20240823,-68.49,13010,20241121,10.91,45800,-68.49,20240823,13010,10.91,20241121,45800,-68.49,20240823,13010,10.91,20241121,2.54,N,456070,500,53 억,,462254,N,N,0,N,00,N
20241127,151448,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14550,-320,5,-2.15,31925299810,2039769,705.71,15200,16690,14400,19330,10410,14870,15651.43,4.32,0,-240867,15296,15082,14686,14472,14076,15190,14580,53,4460,500,10400,10,1,10698677,1557,-303.12,3.38,12,19.07,-48.00,4305.00,45800,20240823,-68.23,13010,20241121,11.84,45800,-68.23,20240823,13010,11.84,20241121,45800,-68.23,20240823,13010,11.84,20241121,2.54,N,456070,500,53 억,,462254,N,N,0,N,00,N
20241127,141440,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14690,-180,5,-1.21,31104362750,1983815,686.35,15200,16690,14400,19330,10410,14870,15679.06,4.32,0,-233030,15296,15082,14686,14472,14076,15190,14580,53,4460,500,10400,10,1,10698677,1572,-306.04,3.41,12,18.54,-48.00,4305.00,45800,20240823,-67.93,13010,20241121,12.91,45800,-67.93,20240823,13010,12.91,20241121,45800,-67.93,20240823,13010,12.91,20241121,2.54,N,456070,500,53 억,,462254,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 161436 57 100.00 KOSDAQ 제약 N N N N N 16930 2500 2 17.33 128327682210 7617455 366.67 14210 18200 14150 18750 10110 14430 16846.40 1.98 0 70033 17463 15946 15173 13656 12883 15560 13270 53 4320 500 10100 10 1 10698677 1811 -352.71 3.93 12 71.20 -48.00 4305.00 45800 20240823 -63.03 13010 20241121 30.13 45800 -63.03 20240823 13010 30.13 20241121 45800 -63.03 20240823 13010 30.13 20241121 2.74 N 456070 500 53 억 212190 N N 0 N 00 N
3 20241128 151505 57 100.00 KOSDAQ 제약 N N N N N 16650 2220 2 15.38 125267280920 7435169 357.90 14210 18200 14150 18750 10110 14430 16847.95 1.98 0 63312 17463 15946 15173 13656 12883 15560 13270 53 4320 500 10100 10 1 10698677 1781 -346.88 3.87 12 69.50 -48.00 4305.00 45800 20240823 -63.65 13010 20241121 27.98 45800 -63.65 20240823 13010 27.98 20241121 45800 -63.65 20240823 13010 27.98 20241121 2.74 N 456070 500 53 억 212190 N N 0 N 00 N
4 20241128 141504 57 100.00 KOSDAQ 제약 N N N N N 17130 2700 2 18.71 108649822790 6453105 310.63 14210 18200 14150 18750 10110 14430 16836.84 1.98 0 24844 17463 15946 15173 13656 12883 15560 13270 53 4320 500 10100 10 1 10698677 1833 -356.88 3.98 12 60.32 -48.00 4305.00 45800 20240823 -62.60 13010 20241121 31.67 45800 -62.60 20240823 13010 31.67 20241121 45800 -62.60 20240823 13010 31.67 20241121 2.74 N 456070 500 53 억 212190 N N 0 N 00 N
5 20241128 131500 57 100.00 KOSDAQ 제약 N N N N N 17050 2620 2 18.16 93628616660 5577508 268.48 14210 18200 14150 18750 10110 14430 16786.84 1.98 0 23510 17463 15946 15173 13656 12883 15560 13270 53 4320 500 10100 10 1 10698677 1824 -355.21 3.96 12 52.13 -48.00 4305.00 45800 20240823 -62.77 13010 20241121 31.05 45800 -62.77 20240823 13010 31.05 20241121 45800 -62.77 20240823 13010 31.05 20241121 2.74 N 456070 500 53 억 212190 N N 0 N 00 N
6 20241128 121458 57 100.00 KOSDAQ 제약 N N N N N 17240 2810 2 19.47 56933783600 3486935 167.85 14210 17350 14150 18750 10110 14430 16327.77 1.98 0 21808 17463 15946 15173 13656 12883 15560 13270 53 4320 500 10100 10 1 10698677 1844 -359.17 4.00 12 32.59 -48.00 4305.00 45800 20240823 -62.36 13010 20241121 32.51 45800 -62.36 20240823 13010 32.51 20241121 45800 -62.36 20240823 13010 32.51 20241121 2.74 N 456070 500 53 억 212190 N N 0 N 00 N
7 20241128 111503 57 100.00 KOSDAQ 제약 N N N N N 16070 1640 2 11.37 20524136570 1310078 63.06 14210 16400 14150 18750 10110 14430 15666.39 1.98 0 17479 17463 15946 15173 13656 12883 15560 13270 53 4320 500 10100 10 1 10698677 1719 -334.79 3.73 12 12.25 -48.00 4305.00 45800 20240823 -64.91 13010 20241121 23.52 45800 -64.91 20240823 13010 23.52 20241121 45800 -64.91 20240823 13010 23.52 20241121 2.74 N 456070 500 53 억 212190 N N 0 N 00 N
8 20241128 101459 57 100.00 KOSDAQ 제약 N N N N N 14840 410 2 2.84 3053504400 206344 9.93 14210 15100 14150 18750 10110 14430 14798.20 1.98 0 24090 17463 15946 15173 13656 12883 15560 13270 53 4320 500 10100 10 1 10698677 1588 -309.17 3.45 12 1.93 -48.00 4305.00 45800 20240823 -67.60 13010 20241121 14.07 45800 -67.60 20240823 13010 14.07 20241121 45800 -67.60 20240823 13010 14.07 20241121 2.74 N 456070 500 53 억 212190 N N 0 N 00 N
9 20241128 091457 57 100.00 KOSDAQ 제약 N N N N N 14700 270 2 1.87 766071160 52954 2.55 14210 14760 14150 18750 10110 14430 14466.76 1.98 0 4901 17463 15946 15173 13656 12883 15560 13270 53 4320 500 10100 10 1 10698677 1573 -306.25 3.41 12 0.49 -48.00 4305.00 45800 20240823 -67.90 13010 20241121 12.99 45800 -67.90 20240823 13010 12.99 20241121 45800 -67.90 20240823 13010 12.99 20241121 2.74 N 456070 500 53 억 212190 N N 0 N 00 N
10 20241127 161420 57 100.00 KOSDAQ 제약 N N N N N 14430 -440 5 -2.96 32345789590 2068824 715.76 15200 16690 14400 19330 10410 14870 15636.90 4.32 0 -237497 15296 15082 14686 14472 14076 15190 14580 53 4460 500 10400 10 1 10698677 1544 -300.62 3.35 12 19.34 -48.00 4305.00 45800 20240823 -68.49 13010 20241121 10.91 45800 -68.49 20240823 13010 10.91 20241121 45800 -68.49 20240823 13010 10.91 20241121 2.54 N 456070 500 53 억 462254 N N 0 N 00 N
11 20241127 151448 57 100.00 KOSDAQ 제약 N N N N N 14550 -320 5 -2.15 31925299810 2039769 705.71 15200 16690 14400 19330 10410 14870 15651.43 4.32 0 -240867 15296 15082 14686 14472 14076 15190 14580 53 4460 500 10400 10 1 10698677 1557 -303.12 3.38 12 19.07 -48.00 4305.00 45800 20240823 -68.23 13010 20241121 11.84 45800 -68.23 20240823 13010 11.84 20241121 45800 -68.23 20240823 13010 11.84 20241121 2.54 N 456070 500 53 억 462254 N N 0 N 00 N
12 20241127 141440 57 100.00 KOSDAQ 제약 N N N N N 14690 -180 5 -1.21 31104362750 1983815 686.35 15200 16690 14400 19330 10410 14870 15679.06 4.32 0 -233030 15296 15082 14686 14472 14076 15190 14580 53 4460 500 10400 10 1 10698677 1572 -306.04 3.41 12 18.54 -48.00 4305.00 45800 20240823 -67.93 13010 20241121 12.91 45800 -67.93 20240823 13010 12.91 20241121 45800 -67.93 20240823 13010 12.91 20241121 2.54 N 456070 500 53 억 462254 N N 0 N 00 N