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
066700/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
20241128,160646,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3385,-10,5,-0.29,130953710,38579,43.53,3375,3430,3375,4410,2380,3395,3394.43,1.70,0,7066,3495,3445,3400,3350,3305,3470,3375,162,1015,500,2440,5,1,32474435,1099,4.19,0.80,12,0.12,807.00,4233.00,4900,20240103,-30.92,2800,20240805,20.89,4900,-30.92,20240103,2800,20.89,20240805,4900,-30.92,20240103,2800,20.89,20240805,2.94,N,066700,500,162 억,,550570,N,N,0,N,00,N
20241128,150656,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3395,0,3,0.00,124353515,36630,41.33,3375,3430,3375,4410,2380,3395,3394.85,1.70,0,6607,3495,3445,3400,3350,3305,3470,3375,162,1015,500,2440,5,1,32474435,1103,4.21,0.80,12,0.11,807.00,4233.00,4900,20240103,-30.71,2800,20240805,21.25,4900,-30.71,20240103,2800,21.25,20240805,4900,-30.71,20240103,2800,21.25,20240805,2.94,N,066700,500,162 억,,550570,N,N,0,N,00,N
20241128,140655,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3405,10,2,0.29,117311540,34554,38.99,3375,3430,3375,4410,2380,3395,3395.02,1.70,0,5067,3495,3445,3400,3350,3305,3470,3375,162,1015,500,2440,5,1,32474435,1106,4.22,0.80,12,0.11,807.00,4233.00,4900,20240103,-30.51,2800,20240805,21.61,4900,-30.51,20240103,2800,21.61,20240805,4900,-30.51,20240103,2800,21.61,20240805,2.94,N,066700,500,162 억,,550570,N,N,0,N,00,N
20241128,130654,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3400,5,2,0.15,106229345,31292,35.31,3375,3430,3375,4410,2380,3395,3394.78,1.70,0,3863,3495,3445,3400,3350,3305,3470,3375,162,1015,500,2440,5,1,32474435,1104,4.21,0.80,12,0.10,807.00,4233.00,4900,20240103,-30.61,2800,20240805,21.43,4900,-30.61,20240103,2800,21.43,20240805,4900,-30.61,20240103,2800,21.43,20240805,2.94,N,066700,500,162 억,,550570,N,N,0,N,00,N
20241128,120656,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3400,5,2,0.15,89354380,26329,29.71,3375,3430,3375,4410,2380,3395,3393.76,1.70,0,5457,3495,3445,3400,3350,3305,3470,3375,162,1015,500,2440,5,1,32474435,1104,4.21,0.80,12,0.08,807.00,4233.00,4900,20240103,-30.61,2800,20240805,21.43,4900,-30.61,20240103,2800,21.43,20240805,4900,-30.61,20240103,2800,21.43,20240805,2.94,N,066700,500,162 억,,550570,N,N,0,N,00,N
20241128,110658,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3415,20,2,0.59,74592780,21976,24.80,3375,3430,3375,4410,2380,3395,3394.28,1.70,0,5784,3495,3445,3400,3350,3305,3470,3375,162,1015,500,2440,5,1,32474435,1109,4.23,0.81,12,0.07,807.00,4233.00,4900,20240103,-30.31,2800,20240805,21.96,4900,-30.31,20240103,2800,21.96,20240805,4900,-30.31,20240103,2800,21.96,20240805,2.94,N,066700,500,162 억,,550570,N,N,0,N,00,N
20241128,100657,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3385,-10,5,-0.29,51012845,15032,16.96,3375,3410,3375,4410,2380,3395,3393.62,1.70,0,5081,3495,3445,3400,3350,3305,3470,3375,162,1015,500,2440,5,1,32474435,1099,4.19,0.80,12,0.05,807.00,4233.00,4900,20240103,-30.92,2800,20240805,20.89,4900,-30.92,20240103,2800,20.89,20240805,4900,-30.92,20240103,2800,20.89,20240805,2.94,N,066700,500,162 억,,550570,N,N,0,N,00,N
20241128,090655,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3410,15,2,0.44,1427730,423,0.48,3375,3410,3375,4410,2380,3395,3375.25,1.70,0,-49,3495,3445,3400,3350,3305,3470,3375,162,1015,500,2440,5,1,32474435,1107,4.23,0.81,12,0.00,807.00,4233.00,4900,20240103,-30.41,2800,20240805,21.79,4900,-30.41,20240103,2800,21.79,20240805,4900,-30.41,20240103,2800,21.79,20240805,2.94,N,066700,500,162 억,,550570,N,N,0,N,00,N
20241127,160639,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3395,10,2,0.30,301790155,88570,167.74,3355,3450,3355,4400,2370,3385,3407.36,1.64,0,19598,3521,3452,3376,3307,3231,3415,3270,162,1015,500,2430,5,1,32474435,1103,4.21,0.80,12,0.27,807.00,4233.00,4900,20240103,-30.71,2800,20240805,21.25,4900,-30.71,20240103,2800,21.25,20240805,4900,-30.71,20240103,2800,21.25,20240805,2.98,N,066700,500,162 억,,531261,N,N,0,N,00,N
20241127,150652,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3400,15,2,0.44,287903855,84483,160.00,3355,3450,3355,4400,2370,3385,3407.83,1.64,0,19418,3521,3452,3376,3307,3231,3415,3270,162,1015,500,2430,5,1,32474435,1104,4.21,0.80,12,0.26,807.00,4233.00,4900,20240103,-30.61,2800,20240805,21.43,4900,-30.61,20240103,2800,21.43,20240805,4900,-30.61,20240103,2800,21.43,20240805,2.98,N,066700,500,162 억,,531261,N,N,0,N,00,N
20241127,140651,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3420,35,2,1.03,271308620,79614,150.78,3355,3450,3355,4400,2370,3385,3407.80,1.64,0,17997,3521,3452,3376,3307,3231,3415,3270,162,1015,500,2430,5,1,32474435,1111,4.24,0.81,12,0.25,807.00,4233.00,4900,20240103,-30.20,2800,20240805,22.14,4900,-30.20,20240103,2800,22.14,20240805,4900,-30.20,20240103,2800,22.14,20240805,2.98,N,066700,500,162 억,,531261,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 160646 55 60.00 KOSDAQ 제약 N N N Y 60 N 3385 -10 5 -0.29 130953710 38579 43.53 3375 3430 3375 4410 2380 3395 3394.43 1.70 0 7066 3495 3445 3400 3350 3305 3470 3375 162 1015 500 2440 5 1 32474435 1099 4.19 0.80 12 0.12 807.00 4233.00 4900 20240103 -30.92 2800 20240805 20.89 4900 -30.92 20240103 2800 20.89 20240805 4900 -30.92 20240103 2800 20.89 20240805 2.94 N 066700 500 162 억 550570 N N 0 N 00 N
3 20241128 150656 55 60.00 KOSDAQ 제약 N N N Y 60 N 3395 0 3 0.00 124353515 36630 41.33 3375 3430 3375 4410 2380 3395 3394.85 1.70 0 6607 3495 3445 3400 3350 3305 3470 3375 162 1015 500 2440 5 1 32474435 1103 4.21 0.80 12 0.11 807.00 4233.00 4900 20240103 -30.71 2800 20240805 21.25 4900 -30.71 20240103 2800 21.25 20240805 4900 -30.71 20240103 2800 21.25 20240805 2.94 N 066700 500 162 억 550570 N N 0 N 00 N
4 20241128 140655 55 60.00 KOSDAQ 제약 N N N Y 60 N 3405 10 2 0.29 117311540 34554 38.99 3375 3430 3375 4410 2380 3395 3395.02 1.70 0 5067 3495 3445 3400 3350 3305 3470 3375 162 1015 500 2440 5 1 32474435 1106 4.22 0.80 12 0.11 807.00 4233.00 4900 20240103 -30.51 2800 20240805 21.61 4900 -30.51 20240103 2800 21.61 20240805 4900 -30.51 20240103 2800 21.61 20240805 2.94 N 066700 500 162 억 550570 N N 0 N 00 N
5 20241128 130654 55 60.00 KOSDAQ 제약 N N N Y 60 N 3400 5 2 0.15 106229345 31292 35.31 3375 3430 3375 4410 2380 3395 3394.78 1.70 0 3863 3495 3445 3400 3350 3305 3470 3375 162 1015 500 2440 5 1 32474435 1104 4.21 0.80 12 0.10 807.00 4233.00 4900 20240103 -30.61 2800 20240805 21.43 4900 -30.61 20240103 2800 21.43 20240805 4900 -30.61 20240103 2800 21.43 20240805 2.94 N 066700 500 162 억 550570 N N 0 N 00 N
6 20241128 120656 55 60.00 KOSDAQ 제약 N N N Y 60 N 3400 5 2 0.15 89354380 26329 29.71 3375 3430 3375 4410 2380 3395 3393.76 1.70 0 5457 3495 3445 3400 3350 3305 3470 3375 162 1015 500 2440 5 1 32474435 1104 4.21 0.80 12 0.08 807.00 4233.00 4900 20240103 -30.61 2800 20240805 21.43 4900 -30.61 20240103 2800 21.43 20240805 4900 -30.61 20240103 2800 21.43 20240805 2.94 N 066700 500 162 억 550570 N N 0 N 00 N
7 20241128 110658 55 60.00 KOSDAQ 제약 N N N Y 60 N 3415 20 2 0.59 74592780 21976 24.80 3375 3430 3375 4410 2380 3395 3394.28 1.70 0 5784 3495 3445 3400 3350 3305 3470 3375 162 1015 500 2440 5 1 32474435 1109 4.23 0.81 12 0.07 807.00 4233.00 4900 20240103 -30.31 2800 20240805 21.96 4900 -30.31 20240103 2800 21.96 20240805 4900 -30.31 20240103 2800 21.96 20240805 2.94 N 066700 500 162 억 550570 N N 0 N 00 N
8 20241128 100657 55 60.00 KOSDAQ 제약 N N N Y 60 N 3385 -10 5 -0.29 51012845 15032 16.96 3375 3410 3375 4410 2380 3395 3393.62 1.70 0 5081 3495 3445 3400 3350 3305 3470 3375 162 1015 500 2440 5 1 32474435 1099 4.19 0.80 12 0.05 807.00 4233.00 4900 20240103 -30.92 2800 20240805 20.89 4900 -30.92 20240103 2800 20.89 20240805 4900 -30.92 20240103 2800 20.89 20240805 2.94 N 066700 500 162 억 550570 N N 0 N 00 N
9 20241128 090655 55 60.00 KOSDAQ 제약 N N N Y 60 N 3410 15 2 0.44 1427730 423 0.48 3375 3410 3375 4410 2380 3395 3375.25 1.70 0 -49 3495 3445 3400 3350 3305 3470 3375 162 1015 500 2440 5 1 32474435 1107 4.23 0.81 12 0.00 807.00 4233.00 4900 20240103 -30.41 2800 20240805 21.79 4900 -30.41 20240103 2800 21.79 20240805 4900 -30.41 20240103 2800 21.79 20240805 2.94 N 066700 500 162 억 550570 N N 0 N 00 N
10 20241127 160639 55 60.00 KOSDAQ 제약 N N N Y 60 N 3395 10 2 0.30 301790155 88570 167.74 3355 3450 3355 4400 2370 3385 3407.36 1.64 0 19598 3521 3452 3376 3307 3231 3415 3270 162 1015 500 2430 5 1 32474435 1103 4.21 0.80 12 0.27 807.00 4233.00 4900 20240103 -30.71 2800 20240805 21.25 4900 -30.71 20240103 2800 21.25 20240805 4900 -30.71 20240103 2800 21.25 20240805 2.98 N 066700 500 162 억 531261 N N 0 N 00 N
11 20241127 150652 55 60.00 KOSDAQ 제약 N N N Y 60 N 3400 15 2 0.44 287903855 84483 160.00 3355 3450 3355 4400 2370 3385 3407.83 1.64 0 19418 3521 3452 3376 3307 3231 3415 3270 162 1015 500 2430 5 1 32474435 1104 4.21 0.80 12 0.26 807.00 4233.00 4900 20240103 -30.61 2800 20240805 21.43 4900 -30.61 20240103 2800 21.43 20240805 4900 -30.61 20240103 2800 21.43 20240805 2.98 N 066700 500 162 억 531261 N N 0 N 00 N
12 20241127 140651 55 60.00 KOSDAQ 제약 N N N Y 60 N 3420 35 2 1.03 271308620 79614 150.78 3355 3450 3355 4400 2370 3385 3407.80 1.64 0 17997 3521 3452 3376 3307 3231 3415 3270 162 1015 500 2430 5 1 32474435 1111 4.24 0.81 12 0.25 807.00 4233.00 4900 20240103 -30.20 2800 20240805 22.14 4900 -30.20 20240103 2800 22.14 20240805 4900 -30.20 20240103 2800 22.14 20240805 2.98 N 066700 500 162 억 531261 N N 0 N 00 N