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
034940/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
20241128,160445,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,921,-51,5,-5.25,71955543,75128,107.89,972,993,921,1263,681,972,958.48,0.44,0,267,986,978,967,959,948,983,964,155,291,500,690,1,1,30979827,285,-2.72,0.70,12,0.24,-339.00,1323.00,2150,20231121,-57.16,888,20241114,3.72,2015,-54.29,20240102,888,3.72,20241114,2150,-57.16,20231207,888,3.72,20241114,0.05,N,034940,500,154 억,,136408,N,N,0,N,00,N
20241128,150453,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,977,5,2,0.51,28638695,29289,42.06,972,993,952,1263,681,972,977.80,0.44,0,-957,986,978,967,959,948,983,964,155,291,500,690,1,1,30979827,303,-2.88,0.74,12,0.09,-339.00,1323.00,2150,20231121,-54.56,888,20241114,10.02,2015,-51.51,20240102,888,10.02,20241114,2150,-54.56,20231207,888,10.02,20241114,0.05,N,034940,500,154 억,,136408,N,N,0,N,00,N
20241128,140454,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,986,14,2,1.44,26543953,27147,38.99,972,993,952,1263,681,972,977.79,0.44,0,-991,986,978,967,959,948,983,964,155,291,500,690,1,1,30979827,305,-2.91,0.75,12,0.09,-339.00,1323.00,2150,20231121,-54.14,888,20241114,11.04,2015,-51.07,20240102,888,11.04,20241114,2150,-54.14,20231207,888,11.04,20241114,0.05,N,034940,500,154 억,,136408,N,N,0,N,00,N
20241128,130450,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,984,12,2,1.23,24108762,24664,35.42,972,993,952,1263,681,972,977.49,0.44,0,-1047,986,978,967,959,948,983,964,155,291,500,690,1,1,30979827,305,-2.90,0.74,12,0.08,-339.00,1323.00,2150,20231121,-54.23,888,20241114,10.81,2015,-51.17,20240102,888,10.81,20241114,2150,-54.23,20231207,888,10.81,20241114,0.05,N,034940,500,154 억,,136408,N,N,0,N,00,N
20241128,120454,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,982,10,2,1.03,23248869,23790,34.17,972,993,952,1263,681,972,977.25,0.44,0,-1047,986,978,967,959,948,983,964,155,291,500,690,1,1,30979827,304,-2.90,0.74,12,0.08,-339.00,1323.00,2150,20231121,-54.33,888,20241114,10.59,2015,-51.27,20240102,888,10.59,20241114,2150,-54.33,20231207,888,10.59,20241114,0.05,N,034940,500,154 억,,136408,N,N,0,N,00,N
20241128,110455,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,981,9,2,0.93,22104607,22623,32.49,972,993,952,1263,681,972,977.09,0.44,0,-834,986,978,967,959,948,983,964,155,291,500,690,1,1,30979827,304,-2.89,0.74,12,0.07,-339.00,1323.00,2150,20231121,-54.37,888,20241114,10.47,2015,-51.32,20240102,888,10.47,20241114,2150,-54.37,20231207,888,10.47,20241114,0.05,N,034940,500,154 억,,136408,N,N,0,N,00,N
20241128,100452,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,963,-9,5,-0.93,20590877,21066,30.25,972,993,952,1263,681,972,977.45,0.44,0,-898,986,978,967,959,948,983,964,155,291,500,690,1,1,30979827,298,-2.84,0.73,12,0.07,-339.00,1323.00,2150,20231121,-55.21,888,20241114,8.45,2015,-52.21,20240102,888,8.45,20241114,2150,-55.21,20231207,888,8.45,20241114,0.05,N,034940,500,154 억,,136408,N,N,0,N,00,N
20241128,090451,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,975,3,2,0.31,3987472,4110,5.90,972,975,958,1263,681,972,970.19,0.44,0,-143,986,978,967,959,948,983,964,155,291,500,690,1,1,30979827,302,-2.88,0.74,12,0.01,-339.00,1323.00,2150,20231121,-54.65,888,20241114,9.80,2015,-51.61,20240102,888,9.80,20241114,2150,-54.65,20231207,888,9.80,20241114,0.05,N,034940,500,154 억,,136408,N,N,0,N,00,N
20241127,160440,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,972,15,2,1.57,67041403,69531,175.64,957,975,956,1244,670,957,964.19,0.44,0,-660,969,962,956,949,943,960,947,155,287,500,680,1,1,30979827,301,-2.87,0.73,12,0.22,-339.00,1323.00,2150,20231121,-54.79,888,20241114,9.46,2015,-51.76,20240102,888,9.46,20241114,2150,-54.79,20231207,888,9.46,20241114,0.05,N,034940,500,154 억,,137068,N,N,0,N,00,N
20241127,150448,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,961,4,2,0.42,60472097,62759,158.53,957,975,956,1244,670,957,963.56,0.44,0,-13,969,962,956,949,943,960,947,155,287,500,680,1,1,30979827,298,-2.83,0.73,12,0.20,-339.00,1323.00,2150,20231121,-55.30,888,20241114,8.22,2015,-52.31,20240102,888,8.22,20241114,2150,-55.30,20231207,888,8.22,20241114,0.05,N,034940,500,154 억,,137068,N,N,0,N,00,N
20241127,140448,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,966,9,2,0.94,43678689,45313,114.46,957,975,956,1244,670,957,963.93,0.44,0,-313,969,962,956,949,943,960,947,155,287,500,680,1,1,30979827,299,-2.85,0.73,12,0.15,-339.00,1323.00,2150,20231121,-55.07,888,20241114,8.78,2015,-52.06,20240102,888,8.78,20241114,2150,-55.07,20231207,888,8.78,20241114,0.05,N,034940,500,154 억,,137068,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 160445 57 100.00 KOSDAQ 제약 N N N N N 921 -51 5 -5.25 71955543 75128 107.89 972 993 921 1263 681 972 958.48 0.44 0 267 986 978 967 959 948 983 964 155 291 500 690 1 1 30979827 285 -2.72 0.70 12 0.24 -339.00 1323.00 2150 20231121 -57.16 888 20241114 3.72 2015 -54.29 20240102 888 3.72 20241114 2150 -57.16 20231207 888 3.72 20241114 0.05 N 034940 500 154 억 136408 N N 0 N 00 N
3 20241128 150453 57 100.00 KOSDAQ 제약 N N N N N 977 5 2 0.51 28638695 29289 42.06 972 993 952 1263 681 972 977.80 0.44 0 -957 986 978 967 959 948 983 964 155 291 500 690 1 1 30979827 303 -2.88 0.74 12 0.09 -339.00 1323.00 2150 20231121 -54.56 888 20241114 10.02 2015 -51.51 20240102 888 10.02 20241114 2150 -54.56 20231207 888 10.02 20241114 0.05 N 034940 500 154 억 136408 N N 0 N 00 N
4 20241128 140454 57 100.00 KOSDAQ 제약 N N N N N 986 14 2 1.44 26543953 27147 38.99 972 993 952 1263 681 972 977.79 0.44 0 -991 986 978 967 959 948 983 964 155 291 500 690 1 1 30979827 305 -2.91 0.75 12 0.09 -339.00 1323.00 2150 20231121 -54.14 888 20241114 11.04 2015 -51.07 20240102 888 11.04 20241114 2150 -54.14 20231207 888 11.04 20241114 0.05 N 034940 500 154 억 136408 N N 0 N 00 N
5 20241128 130450 57 100.00 KOSDAQ 제약 N N N N N 984 12 2 1.23 24108762 24664 35.42 972 993 952 1263 681 972 977.49 0.44 0 -1047 986 978 967 959 948 983 964 155 291 500 690 1 1 30979827 305 -2.90 0.74 12 0.08 -339.00 1323.00 2150 20231121 -54.23 888 20241114 10.81 2015 -51.17 20240102 888 10.81 20241114 2150 -54.23 20231207 888 10.81 20241114 0.05 N 034940 500 154 억 136408 N N 0 N 00 N
6 20241128 120454 57 100.00 KOSDAQ 제약 N N N N N 982 10 2 1.03 23248869 23790 34.17 972 993 952 1263 681 972 977.25 0.44 0 -1047 986 978 967 959 948 983 964 155 291 500 690 1 1 30979827 304 -2.90 0.74 12 0.08 -339.00 1323.00 2150 20231121 -54.33 888 20241114 10.59 2015 -51.27 20240102 888 10.59 20241114 2150 -54.33 20231207 888 10.59 20241114 0.05 N 034940 500 154 억 136408 N N 0 N 00 N
7 20241128 110455 57 100.00 KOSDAQ 제약 N N N N N 981 9 2 0.93 22104607 22623 32.49 972 993 952 1263 681 972 977.09 0.44 0 -834 986 978 967 959 948 983 964 155 291 500 690 1 1 30979827 304 -2.89 0.74 12 0.07 -339.00 1323.00 2150 20231121 -54.37 888 20241114 10.47 2015 -51.32 20240102 888 10.47 20241114 2150 -54.37 20231207 888 10.47 20241114 0.05 N 034940 500 154 억 136408 N N 0 N 00 N
8 20241128 100452 57 100.00 KOSDAQ 제약 N N N N N 963 -9 5 -0.93 20590877 21066 30.25 972 993 952 1263 681 972 977.45 0.44 0 -898 986 978 967 959 948 983 964 155 291 500 690 1 1 30979827 298 -2.84 0.73 12 0.07 -339.00 1323.00 2150 20231121 -55.21 888 20241114 8.45 2015 -52.21 20240102 888 8.45 20241114 2150 -55.21 20231207 888 8.45 20241114 0.05 N 034940 500 154 억 136408 N N 0 N 00 N
9 20241128 090451 57 100.00 KOSDAQ 제약 N N N N N 975 3 2 0.31 3987472 4110 5.90 972 975 958 1263 681 972 970.19 0.44 0 -143 986 978 967 959 948 983 964 155 291 500 690 1 1 30979827 302 -2.88 0.74 12 0.01 -339.00 1323.00 2150 20231121 -54.65 888 20241114 9.80 2015 -51.61 20240102 888 9.80 20241114 2150 -54.65 20231207 888 9.80 20241114 0.05 N 034940 500 154 억 136408 N N 0 N 00 N
10 20241127 160440 57 100.00 KOSDAQ 제약 N N N N N 972 15 2 1.57 67041403 69531 175.64 957 975 956 1244 670 957 964.19 0.44 0 -660 969 962 956 949 943 960 947 155 287 500 680 1 1 30979827 301 -2.87 0.73 12 0.22 -339.00 1323.00 2150 20231121 -54.79 888 20241114 9.46 2015 -51.76 20240102 888 9.46 20241114 2150 -54.79 20231207 888 9.46 20241114 0.05 N 034940 500 154 억 137068 N N 0 N 00 N
11 20241127 150448 57 100.00 KOSDAQ 제약 N N N N N 961 4 2 0.42 60472097 62759 158.53 957 975 956 1244 670 957 963.56 0.44 0 -13 969 962 956 949 943 960 947 155 287 500 680 1 1 30979827 298 -2.83 0.73 12 0.20 -339.00 1323.00 2150 20231121 -55.30 888 20241114 8.22 2015 -52.31 20240102 888 8.22 20241114 2150 -55.30 20231207 888 8.22 20241114 0.05 N 034940 500 154 억 137068 N N 0 N 00 N
12 20241127 140448 57 100.00 KOSDAQ 제약 N N N N N 966 9 2 0.94 43678689 45313 114.46 957 975 956 1244 670 957 963.93 0.44 0 -313 969 962 956 949 943 960 947 155 287 500 680 1 1 30979827 299 -2.85 0.73 12 0.15 -339.00 1323.00 2150 20231121 -55.07 888 20241114 8.78 2015 -52.06 20240102 888 8.78 20241114 2150 -55.07 20231207 888 8.78 20241114 0.05 N 034940 500 154 억 137068 N N 0 N 00 N