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
067080/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
20241128,160648,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12870,-110,5,-0.85,3500763530,268683,90.48,13020,13350,12870,16870,9090,12980,13030.23,2.36,0,-4580,13600,13290,13070,12760,12540,13180,12650,93,3890,500,9340,10,1,18616650,2396,-207.58,2.91,12,1.44,-62.00,4426.00,24150,20241016,-46.71,8290,20240805,55.25,24150,-46.71,20241016,8290,55.25,20240805,24150,-46.71,20241016,8290,55.25,20240805,2.89,N,067080,500,93 억,,439025,N,N,1,N,00,N
20241128,150659,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12950,-30,5,-0.23,3140885490,240777,81.08,13020,13350,12870,16870,9090,12980,13044.79,2.36,0,-6285,13600,13290,13070,12760,12540,13180,12650,93,3890,500,9340,10,1,18616650,2411,-208.87,2.93,12,1.29,-62.00,4426.00,24150,20241016,-46.38,8290,20240805,56.21,24150,-46.38,20241016,8290,56.21,20240805,24150,-46.38,20241016,8290,56.21,20240805,2.89,N,067080,500,93 억,,439025,N,N,329,N,00,N
20241128,140658,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12970,-10,5,-0.08,2679855070,205316,69.14,13020,13350,12870,16870,9090,12980,13052.34,2.36,0,-11474,13600,13290,13070,12760,12540,13180,12650,93,3890,500,9340,10,1,18616650,2415,-209.19,2.93,12,1.10,-62.00,4426.00,24150,20241016,-46.29,8290,20240805,56.45,24150,-46.29,20241016,8290,56.45,20240805,24150,-46.29,20241016,8290,56.45,20240805,2.89,N,067080,500,93 억,,439025,N,N,329,N,00,N
20241128,130657,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12940,-40,5,-0.31,2483346590,190206,64.05,13020,13350,12870,16870,9090,12980,13056.09,2.36,0,-13115,13600,13290,13070,12760,12540,13180,12650,93,3890,500,9340,10,1,18616650,2409,-208.71,2.92,12,1.02,-62.00,4426.00,24150,20241016,-46.42,8290,20240805,56.09,24150,-46.42,20241016,8290,56.09,20240805,24150,-46.42,20241016,8290,56.09,20240805,2.89,N,067080,500,93 억,,439025,N,N,329,N,00,N
20241128,120659,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12980,0,3,0.00,2369200670,181375,61.08,13020,13350,12870,16870,9090,12980,13062.44,2.36,0,-14593,13600,13290,13070,12760,12540,13180,12650,93,3890,500,9340,10,1,18616650,2416,-209.35,2.93,12,0.97,-62.00,4426.00,24150,20241016,-46.25,8290,20240805,56.57,24150,-46.25,20241016,8290,56.57,20240805,24150,-46.25,20241016,8290,56.57,20240805,2.89,N,067080,500,93 억,,439025,N,N,329,N,00,N
20241128,110701,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12900,-80,5,-0.62,2150770440,164503,55.40,13020,13350,12870,16870,9090,12980,13074.35,2.36,0,-12248,13600,13290,13070,12760,12540,13180,12650,93,3890,500,9340,10,1,18616650,2402,-208.06,2.91,12,0.88,-62.00,4426.00,24150,20241016,-46.58,8290,20240805,55.61,24150,-46.58,20241016,8290,55.61,20240805,24150,-46.58,20241016,8290,55.61,20240805,2.89,N,067080,500,93 억,,439025,N,N,329,N,00,N
20241128,100700,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12900,-80,5,-0.62,1710416990,130432,43.92,13020,13350,12870,16870,9090,12980,13113.48,2.36,0,-3785,13600,13290,13070,12760,12540,13180,12650,93,3890,500,9340,10,1,18616650,2402,-208.06,2.91,12,0.70,-62.00,4426.00,24150,20241016,-46.58,8290,20240805,55.61,24150,-46.58,20241016,8290,55.61,20240805,24150,-46.58,20241016,8290,55.61,20240805,2.89,N,067080,500,93 억,,439025,N,N,329,N,00,N
20241128,090658,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13300,320,2,2.47,336673210,25593,8.62,13020,13300,12920,16870,9090,12980,13154.89,2.36,0,12964,13600,13290,13070,12760,12540,13180,12650,93,3890,500,9340,10,1,18616650,2476,-214.52,3.00,12,0.14,-62.00,4426.00,24150,20241016,-44.93,8290,20240805,60.43,24150,-44.93,20241016,8290,60.43,20240805,24150,-44.93,20241016,8290,60.43,20240805,2.89,N,067080,500,93 억,,439025,N,N,329,N,00,N
20241127,160642,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12980,40,2,0.31,3854826580,294845,128.80,13060,13380,12850,16820,9060,12940,13074.34,2.55,0,-37053,13386,13162,12946,12722,12506,13055,12615,93,3880,500,9310,10,1,18616650,2416,-209.35,2.93,12,1.58,-62.00,4426.00,24150,20241016,-46.25,8290,20240805,56.57,24150,-46.25,20241016,8290,56.57,20240805,24150,-46.25,20241016,8290,56.57,20240805,2.84,N,067080,500,93 억,,474351,N,N,329,N,00,N
20241127,150654,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12970,30,2,0.23,3719241680,284406,124.24,13060,13380,12850,16820,9060,12940,13077.31,2.55,0,-36898,13386,13162,12946,12722,12506,13055,12615,93,3880,500,9310,10,1,18616650,2415,-209.19,2.93,12,1.53,-62.00,4426.00,24150,20241016,-46.29,8290,20240805,56.45,24150,-46.29,20241016,8290,56.45,20240805,24150,-46.29,20241016,8290,56.45,20240805,2.84,N,067080,500,93 억,,474351,N,N,0,N,00,N
20241127,140654,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13000,60,2,0.46,3487647470,266568,116.44,13060,13380,12850,16820,9060,12940,13083.62,2.55,0,-29614,13386,13162,12946,12722,12506,13055,12615,93,3880,500,9310,10,1,18616650,2420,-209.68,2.94,12,1.43,-62.00,4426.00,24150,20241016,-46.17,8290,20240805,56.82,24150,-46.17,20241016,8290,56.82,20240805,24150,-46.17,20241016,8290,56.82,20240805,2.84,N,067080,500,93 억,,474351,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 160648 55 60.00 KOSDAQ 제약 N N N Y 60 N 12870 -110 5 -0.85 3500763530 268683 90.48 13020 13350 12870 16870 9090 12980 13030.23 2.36 0 -4580 13600 13290 13070 12760 12540 13180 12650 93 3890 500 9340 10 1 18616650 2396 -207.58 2.91 12 1.44 -62.00 4426.00 24150 20241016 -46.71 8290 20240805 55.25 24150 -46.71 20241016 8290 55.25 20240805 24150 -46.71 20241016 8290 55.25 20240805 2.89 N 067080 500 93 억 439025 N N 1 N 00 N
3 20241128 150659 55 60.00 KOSDAQ 제약 N N N Y 60 N 12950 -30 5 -0.23 3140885490 240777 81.08 13020 13350 12870 16870 9090 12980 13044.79 2.36 0 -6285 13600 13290 13070 12760 12540 13180 12650 93 3890 500 9340 10 1 18616650 2411 -208.87 2.93 12 1.29 -62.00 4426.00 24150 20241016 -46.38 8290 20240805 56.21 24150 -46.38 20241016 8290 56.21 20240805 24150 -46.38 20241016 8290 56.21 20240805 2.89 N 067080 500 93 억 439025 N N 329 N 00 N
4 20241128 140658 55 60.00 KOSDAQ 제약 N N N Y 60 N 12970 -10 5 -0.08 2679855070 205316 69.14 13020 13350 12870 16870 9090 12980 13052.34 2.36 0 -11474 13600 13290 13070 12760 12540 13180 12650 93 3890 500 9340 10 1 18616650 2415 -209.19 2.93 12 1.10 -62.00 4426.00 24150 20241016 -46.29 8290 20240805 56.45 24150 -46.29 20241016 8290 56.45 20240805 24150 -46.29 20241016 8290 56.45 20240805 2.89 N 067080 500 93 억 439025 N N 329 N 00 N
5 20241128 130657 55 60.00 KOSDAQ 제약 N N N Y 60 N 12940 -40 5 -0.31 2483346590 190206 64.05 13020 13350 12870 16870 9090 12980 13056.09 2.36 0 -13115 13600 13290 13070 12760 12540 13180 12650 93 3890 500 9340 10 1 18616650 2409 -208.71 2.92 12 1.02 -62.00 4426.00 24150 20241016 -46.42 8290 20240805 56.09 24150 -46.42 20241016 8290 56.09 20240805 24150 -46.42 20241016 8290 56.09 20240805 2.89 N 067080 500 93 억 439025 N N 329 N 00 N
6 20241128 120659 55 60.00 KOSDAQ 제약 N N N Y 60 N 12980 0 3 0.00 2369200670 181375 61.08 13020 13350 12870 16870 9090 12980 13062.44 2.36 0 -14593 13600 13290 13070 12760 12540 13180 12650 93 3890 500 9340 10 1 18616650 2416 -209.35 2.93 12 0.97 -62.00 4426.00 24150 20241016 -46.25 8290 20240805 56.57 24150 -46.25 20241016 8290 56.57 20240805 24150 -46.25 20241016 8290 56.57 20240805 2.89 N 067080 500 93 억 439025 N N 329 N 00 N
7 20241128 110701 55 60.00 KOSDAQ 제약 N N N Y 60 N 12900 -80 5 -0.62 2150770440 164503 55.40 13020 13350 12870 16870 9090 12980 13074.35 2.36 0 -12248 13600 13290 13070 12760 12540 13180 12650 93 3890 500 9340 10 1 18616650 2402 -208.06 2.91 12 0.88 -62.00 4426.00 24150 20241016 -46.58 8290 20240805 55.61 24150 -46.58 20241016 8290 55.61 20240805 24150 -46.58 20241016 8290 55.61 20240805 2.89 N 067080 500 93 억 439025 N N 329 N 00 N
8 20241128 100700 55 60.00 KOSDAQ 제약 N N N Y 60 N 12900 -80 5 -0.62 1710416990 130432 43.92 13020 13350 12870 16870 9090 12980 13113.48 2.36 0 -3785 13600 13290 13070 12760 12540 13180 12650 93 3890 500 9340 10 1 18616650 2402 -208.06 2.91 12 0.70 -62.00 4426.00 24150 20241016 -46.58 8290 20240805 55.61 24150 -46.58 20241016 8290 55.61 20240805 24150 -46.58 20241016 8290 55.61 20240805 2.89 N 067080 500 93 억 439025 N N 329 N 00 N
9 20241128 090658 55 60.00 KOSDAQ 제약 N N N Y 60 N 13300 320 2 2.47 336673210 25593 8.62 13020 13300 12920 16870 9090 12980 13154.89 2.36 0 12964 13600 13290 13070 12760 12540 13180 12650 93 3890 500 9340 10 1 18616650 2476 -214.52 3.00 12 0.14 -62.00 4426.00 24150 20241016 -44.93 8290 20240805 60.43 24150 -44.93 20241016 8290 60.43 20240805 24150 -44.93 20241016 8290 60.43 20240805 2.89 N 067080 500 93 억 439025 N N 329 N 00 N
10 20241127 160642 55 60.00 KOSDAQ 제약 N N N Y 60 N 12980 40 2 0.31 3854826580 294845 128.80 13060 13380 12850 16820 9060 12940 13074.34 2.55 0 -37053 13386 13162 12946 12722 12506 13055 12615 93 3880 500 9310 10 1 18616650 2416 -209.35 2.93 12 1.58 -62.00 4426.00 24150 20241016 -46.25 8290 20240805 56.57 24150 -46.25 20241016 8290 56.57 20240805 24150 -46.25 20241016 8290 56.57 20240805 2.84 N 067080 500 93 억 474351 N N 329 N 00 N
11 20241127 150654 55 60.00 KOSDAQ 제약 N N N Y 60 N 12970 30 2 0.23 3719241680 284406 124.24 13060 13380 12850 16820 9060 12940 13077.31 2.55 0 -36898 13386 13162 12946 12722 12506 13055 12615 93 3880 500 9310 10 1 18616650 2415 -209.19 2.93 12 1.53 -62.00 4426.00 24150 20241016 -46.29 8290 20240805 56.45 24150 -46.29 20241016 8290 56.45 20240805 24150 -46.29 20241016 8290 56.45 20240805 2.84 N 067080 500 93 억 474351 N N 0 N 00 N
12 20241127 140654 55 60.00 KOSDAQ 제약 N N N Y 60 N 13000 60 2 0.46 3487647470 266568 116.44 13060 13380 12850 16820 9060 12940 13083.62 2.55 0 -29614 13386 13162 12946 12722 12506 13055 12615 93 3880 500 9310 10 1 18616650 2420 -209.68 2.94 12 1.43 -62.00 4426.00 24150 20241016 -46.17 8290 20240805 56.82 24150 -46.17 20241016 8290 56.82 20240805 24150 -46.17 20241016 8290 56.82 20240805 2.84 N 067080 500 93 억 474351 N N 0 N 00 N