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
009300/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
20241128,160249,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17550,-50,5,-0.28,161653360,9182,66.65,17450,17710,17450,22850,12320,17600,17606.01,2.00,0,-440,17900,17750,17540,17390,17180,17825,17465,64,5250,1000,10560,10,1,6370000,1118,5.23,0.55,12,0.14,3355.00,31708.00,37950,20240718,-53.75,15520,20240122,13.08,37950,-53.75,20240718,15520,13.08,20240122,37950,-53.75,20240718,15520,13.08,20240122,2.00,N,009300,1000,63 억,,127456,N,N,0,N,00,N
20241128,150255,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17570,-30,5,-0.17,154053230,8749,63.51,17450,17710,17450,22850,12320,17600,17608.10,2.00,0,-312,17900,17750,17540,17390,17180,17825,17465,64,5250,1000,10560,10,1,6370000,1119,5.24,0.55,12,0.14,3355.00,31708.00,37950,20240718,-53.70,15520,20240122,13.21,37950,-53.70,20240718,15520,13.21,20240122,37950,-53.70,20240718,15520,13.21,20240122,2.00,N,009300,1000,63 억,,127456,N,N,0,N,00,N
20241128,140255,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17620,20,2,0.11,145821650,8281,60.11,17450,17710,17450,22850,12320,17600,17609.18,2.00,0,-189,17900,17750,17540,17390,17180,17825,17465,64,5250,1000,10560,10,1,6370000,1122,5.25,0.56,12,0.13,3355.00,31708.00,37950,20240718,-53.57,15520,20240122,13.53,37950,-53.57,20240718,15520,13.53,20240122,37950,-53.57,20240718,15520,13.53,20240122,2.00,N,009300,1000,63 억,,127456,N,N,0,N,00,N
20241128,130252,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17590,-10,5,-0.06,135279690,7682,55.76,17450,17710,17450,22850,12320,17600,17609.96,2.00,0,30,17900,17750,17540,17390,17180,17825,17465,64,5250,1000,10560,10,1,6370000,1120,5.24,0.55,12,0.12,3355.00,31708.00,37950,20240718,-53.65,15520,20240122,13.34,37950,-53.65,20240718,15520,13.34,20240122,37950,-53.65,20240718,15520,13.34,20240122,2.00,N,009300,1000,63 억,,127456,N,N,0,N,00,N
20241128,120253,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17700,100,2,0.57,101872910,5784,41.99,17450,17700,17450,22850,12320,17600,17612.88,2.00,0,207,17900,17750,17540,17390,17180,17825,17465,64,5250,1000,10560,10,1,6370000,1127,5.28,0.56,12,0.09,3355.00,31708.00,37950,20240718,-53.36,15520,20240122,14.05,37950,-53.36,20240718,15520,14.05,20240122,37950,-53.36,20240718,15520,14.05,20240122,2.00,N,009300,1000,63 억,,127456,N,N,0,N,00,N
20241128,110256,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17630,30,2,0.17,77222270,4387,31.85,17450,17680,17450,22850,12320,17600,17602.52,2.00,0,618,17900,17750,17540,17390,17180,17825,17465,64,5250,1000,10560,10,1,6370000,1123,5.25,0.56,12,0.07,3355.00,31708.00,37950,20240718,-53.54,15520,20240122,13.60,37950,-53.54,20240718,15520,13.60,20240122,37950,-53.54,20240718,15520,13.60,20240122,2.00,N,009300,1000,63 억,,127456,N,N,0,N,00,N
20241128,100253,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17680,80,2,0.45,47427020,2695,19.56,17450,17680,17450,22850,12320,17600,17598.15,2.00,0,695,17900,17750,17540,17390,17180,17825,17465,64,5250,1000,10560,10,1,6370000,1126,5.27,0.56,12,0.04,3355.00,31708.00,37950,20240718,-53.41,15520,20240122,13.92,37950,-53.41,20240718,15520,13.92,20240122,37950,-53.41,20240718,15520,13.92,20240122,2.00,N,009300,1000,63 억,,127456,N,N,0,N,00,N
20241128,090252,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17540,-60,5,-0.34,6485780,371,2.69,17450,17640,17450,22850,12320,17600,17481.89,2.00,0,62,17900,17750,17540,17390,17180,17825,17465,64,5250,1000,10560,10,1,6370000,1117,5.23,0.55,12,0.01,3355.00,31708.00,37950,20240718,-53.78,15520,20240122,13.02,37950,-53.78,20240718,15520,13.02,20240122,37950,-53.78,20240718,15520,13.02,20240122,2.00,N,009300,1000,63 억,,127456,N,N,0,N,00,N
20241127,160247,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17600,140,2,0.80,241010210,13776,54.61,17460,17690,17330,22650,12230,17460,17494.93,1.93,0,1462,18380,17920,17540,17080,16700,17730,16890,64,5190,1000,10470,10,1,6370000,1121,5.25,0.56,12,0.22,3355.00,31708.00,37950,20240718,-53.62,15520,20240122,13.40,37950,-53.62,20240718,15520,13.40,20240122,37950,-53.62,20240718,15520,13.40,20240122,2.03,N,009300,1000,63 억,,122992,N,N,0,N,00,N
20241127,150250,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17550,90,2,0.52,226708020,12963,51.38,17460,17690,17330,22650,12230,17460,17488.85,1.93,0,1426,18380,17920,17540,17080,16700,17730,16890,64,5190,1000,10470,10,1,6370000,1118,5.23,0.55,12,0.20,3355.00,31708.00,37950,20240718,-53.75,15520,20240122,13.08,37950,-53.75,20240718,15520,13.08,20240122,37950,-53.75,20240718,15520,13.08,20240122,2.03,N,009300,1000,63 억,,122992,N,N,0,N,00,N
20241127,140251,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17580,120,2,0.69,206384890,11803,46.79,17460,17690,17330,22650,12230,17460,17485.80,1.93,0,985,18380,17920,17540,17080,16700,17730,16890,64,5190,1000,10470,10,1,6370000,1120,5.24,0.55,12,0.19,3355.00,31708.00,37950,20240718,-53.68,15520,20240122,13.27,37950,-53.68,20240718,15520,13.27,20240122,37950,-53.68,20240718,15520,13.27,20240122,2.03,N,009300,1000,63 억,,122992,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 160249 55 60.00 KOSDAQ 제약 N N N Y 60 N 17550 -50 5 -0.28 161653360 9182 66.65 17450 17710 17450 22850 12320 17600 17606.01 2.00 0 -440 17900 17750 17540 17390 17180 17825 17465 64 5250 1000 10560 10 1 6370000 1118 5.23 0.55 12 0.14 3355.00 31708.00 37950 20240718 -53.75 15520 20240122 13.08 37950 -53.75 20240718 15520 13.08 20240122 37950 -53.75 20240718 15520 13.08 20240122 2.00 N 009300 1000 63 억 127456 N N 0 N 00 N
3 20241128 150255 55 60.00 KOSDAQ 제약 N N N Y 60 N 17570 -30 5 -0.17 154053230 8749 63.51 17450 17710 17450 22850 12320 17600 17608.10 2.00 0 -312 17900 17750 17540 17390 17180 17825 17465 64 5250 1000 10560 10 1 6370000 1119 5.24 0.55 12 0.14 3355.00 31708.00 37950 20240718 -53.70 15520 20240122 13.21 37950 -53.70 20240718 15520 13.21 20240122 37950 -53.70 20240718 15520 13.21 20240122 2.00 N 009300 1000 63 억 127456 N N 0 N 00 N
4 20241128 140255 55 60.00 KOSDAQ 제약 N N N Y 60 N 17620 20 2 0.11 145821650 8281 60.11 17450 17710 17450 22850 12320 17600 17609.18 2.00 0 -189 17900 17750 17540 17390 17180 17825 17465 64 5250 1000 10560 10 1 6370000 1122 5.25 0.56 12 0.13 3355.00 31708.00 37950 20240718 -53.57 15520 20240122 13.53 37950 -53.57 20240718 15520 13.53 20240122 37950 -53.57 20240718 15520 13.53 20240122 2.00 N 009300 1000 63 억 127456 N N 0 N 00 N
5 20241128 130252 55 60.00 KOSDAQ 제약 N N N Y 60 N 17590 -10 5 -0.06 135279690 7682 55.76 17450 17710 17450 22850 12320 17600 17609.96 2.00 0 30 17900 17750 17540 17390 17180 17825 17465 64 5250 1000 10560 10 1 6370000 1120 5.24 0.55 12 0.12 3355.00 31708.00 37950 20240718 -53.65 15520 20240122 13.34 37950 -53.65 20240718 15520 13.34 20240122 37950 -53.65 20240718 15520 13.34 20240122 2.00 N 009300 1000 63 억 127456 N N 0 N 00 N
6 20241128 120253 55 60.00 KOSDAQ 제약 N N N Y 60 N 17700 100 2 0.57 101872910 5784 41.99 17450 17700 17450 22850 12320 17600 17612.88 2.00 0 207 17900 17750 17540 17390 17180 17825 17465 64 5250 1000 10560 10 1 6370000 1127 5.28 0.56 12 0.09 3355.00 31708.00 37950 20240718 -53.36 15520 20240122 14.05 37950 -53.36 20240718 15520 14.05 20240122 37950 -53.36 20240718 15520 14.05 20240122 2.00 N 009300 1000 63 억 127456 N N 0 N 00 N
7 20241128 110256 55 60.00 KOSDAQ 제약 N N N Y 60 N 17630 30 2 0.17 77222270 4387 31.85 17450 17680 17450 22850 12320 17600 17602.52 2.00 0 618 17900 17750 17540 17390 17180 17825 17465 64 5250 1000 10560 10 1 6370000 1123 5.25 0.56 12 0.07 3355.00 31708.00 37950 20240718 -53.54 15520 20240122 13.60 37950 -53.54 20240718 15520 13.60 20240122 37950 -53.54 20240718 15520 13.60 20240122 2.00 N 009300 1000 63 억 127456 N N 0 N 00 N
8 20241128 100253 55 60.00 KOSDAQ 제약 N N N Y 60 N 17680 80 2 0.45 47427020 2695 19.56 17450 17680 17450 22850 12320 17600 17598.15 2.00 0 695 17900 17750 17540 17390 17180 17825 17465 64 5250 1000 10560 10 1 6370000 1126 5.27 0.56 12 0.04 3355.00 31708.00 37950 20240718 -53.41 15520 20240122 13.92 37950 -53.41 20240718 15520 13.92 20240122 37950 -53.41 20240718 15520 13.92 20240122 2.00 N 009300 1000 63 억 127456 N N 0 N 00 N
9 20241128 090252 55 60.00 KOSDAQ 제약 N N N Y 60 N 17540 -60 5 -0.34 6485780 371 2.69 17450 17640 17450 22850 12320 17600 17481.89 2.00 0 62 17900 17750 17540 17390 17180 17825 17465 64 5250 1000 10560 10 1 6370000 1117 5.23 0.55 12 0.01 3355.00 31708.00 37950 20240718 -53.78 15520 20240122 13.02 37950 -53.78 20240718 15520 13.02 20240122 37950 -53.78 20240718 15520 13.02 20240122 2.00 N 009300 1000 63 억 127456 N N 0 N 00 N
10 20241127 160247 55 60.00 KOSDAQ 제약 N N N Y 60 N 17600 140 2 0.80 241010210 13776 54.61 17460 17690 17330 22650 12230 17460 17494.93 1.93 0 1462 18380 17920 17540 17080 16700 17730 16890 64 5190 1000 10470 10 1 6370000 1121 5.25 0.56 12 0.22 3355.00 31708.00 37950 20240718 -53.62 15520 20240122 13.40 37950 -53.62 20240718 15520 13.40 20240122 37950 -53.62 20240718 15520 13.40 20240122 2.03 N 009300 1000 63 억 122992 N N 0 N 00 N
11 20241127 150250 55 60.00 KOSDAQ 제약 N N N Y 60 N 17550 90 2 0.52 226708020 12963 51.38 17460 17690 17330 22650 12230 17460 17488.85 1.93 0 1426 18380 17920 17540 17080 16700 17730 16890 64 5190 1000 10470 10 1 6370000 1118 5.23 0.55 12 0.20 3355.00 31708.00 37950 20240718 -53.75 15520 20240122 13.08 37950 -53.75 20240718 15520 13.08 20240122 37950 -53.75 20240718 15520 13.08 20240122 2.03 N 009300 1000 63 억 122992 N N 0 N 00 N
12 20241127 140251 55 60.00 KOSDAQ 제약 N N N Y 60 N 17580 120 2 0.69 206384890 11803 46.79 17460 17690 17330 22650 12230 17460 17485.80 1.93 0 985 18380 17920 17540 17080 16700 17730 16890 64 5190 1000 10470 10 1 6370000 1120 5.24 0.55 12 0.19 3355.00 31708.00 37950 20240718 -53.68 15520 20240122 13.27 37950 -53.68 20240718 15520 13.27 20240122 37950 -53.68 20240718 15520 13.27 20240122 2.03 N 009300 1000 63 억 122992 N N 0 N 00 N