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
067290/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
20241128,160650,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1495,-5,5,-0.33,200327246,134591,52.07,1500,1507,1450,1950,1050,1500,1488.41,0.95,0,22750,1547,1523,1478,1454,1409,1535,1466,254,450,500,1050,1,1,50841502,760,-2.03,4.32,12,0.26,-735.00,346.00,2544,20231207,-41.23,1281,20241115,16.71,2500,-40.20,20240103,1281,16.71,20241115,2670,-44.01,20231207,1281,16.71,20241115,0.11,N,067290,500,254 억,,481529,N,N,0,N,00,N
20241128,150701,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1495,-5,5,-0.33,180677465,121408,46.97,1500,1507,1450,1950,1050,1500,1488.18,0.95,0,13515,1547,1523,1478,1454,1409,1535,1466,254,450,500,1050,1,1,50841502,760,-2.03,4.32,12,0.24,-735.00,346.00,2544,20231207,-41.23,1281,20241115,16.71,2500,-40.20,20240103,1281,16.71,20241115,2670,-44.01,20231207,1281,16.71,20241115,0.11,N,067290,500,254 억,,481529,N,N,0,N,00,N
20241128,140659,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1495,-5,5,-0.33,165349727,111160,43.00,1500,1507,1450,1950,1050,1500,1487.49,0.95,0,13401,1547,1523,1478,1454,1409,1535,1466,254,450,500,1050,1,1,50841502,760,-2.03,4.32,12,0.22,-735.00,346.00,2544,20231207,-41.23,1281,20241115,16.71,2500,-40.20,20240103,1281,16.71,20241115,2670,-44.01,20231207,1281,16.71,20241115,0.11,N,067290,500,254 억,,481529,N,N,0,N,00,N
20241128,130658,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1496,-4,5,-0.27,136941085,92159,35.65,1500,1507,1450,1950,1050,1500,1485.92,0.95,0,27467,1547,1523,1478,1454,1409,1535,1466,254,450,500,1050,1,1,50841502,761,-2.04,4.32,12,0.18,-735.00,346.00,2544,20231207,-41.19,1281,20241115,16.78,2500,-40.16,20240103,1281,16.78,20241115,2670,-43.97,20231207,1281,16.78,20241115,0.11,N,067290,500,254 억,,481529,N,N,0,N,00,N
20241128,120701,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1488,-12,5,-0.80,131352167,88406,34.20,1500,1507,1450,1950,1050,1500,1485.78,0.95,0,26648,1547,1523,1478,1454,1409,1535,1466,254,450,500,1050,1,1,50841502,757,-2.02,4.30,12,0.17,-735.00,346.00,2544,20231207,-41.51,1281,20241115,16.16,2500,-40.48,20240103,1281,16.16,20241115,2670,-44.27,20231207,1281,16.16,20241115,0.11,N,067290,500,254 억,,481529,N,N,0,N,00,N
20241128,110702,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1494,-6,5,-0.40,100239566,67415,26.08,1500,1507,1450,1950,1050,1500,1486.90,0.95,0,20978,1547,1523,1478,1454,1409,1535,1466,254,450,500,1050,1,1,50841502,760,-2.03,4.32,12,0.13,-735.00,346.00,2544,20231207,-41.27,1281,20241115,16.63,2500,-40.24,20240103,1281,16.63,20241115,2670,-44.04,20231207,1281,16.63,20241115,0.11,N,067290,500,254 억,,481529,N,N,0,N,00,N
20241128,100701,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1500,0,3,0.00,85291007,57447,22.22,1500,1507,1450,1950,1050,1500,1484.69,0.95,0,22507,1547,1523,1478,1454,1409,1535,1466,254,450,500,1050,1,1,50841502,763,-2.04,4.34,12,0.11,-735.00,346.00,2544,20231207,-41.04,1281,20241115,17.10,2500,-40.00,20240103,1281,17.10,20241115,2670,-43.82,20231207,1281,17.10,20241115,0.11,N,067290,500,254 억,,481529,N,N,0,N,00,N
20241128,090659,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1499,-1,5,-0.07,19696895,13332,5.16,1500,1500,1450,1950,1050,1500,1477.41,0.95,0,1869,1547,1523,1478,1454,1409,1535,1466,254,450,500,1050,1,1,50841502,762,-2.04,4.33,12,0.03,-735.00,346.00,2544,20231207,-41.08,1281,20241115,17.02,2500,-40.04,20240103,1281,17.02,20241115,2670,-43.86,20231207,1281,17.02,20241115,0.11,N,067290,500,254 억,,481529,N,N,0,N,00,N
20241127,160643,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1500,56,2,3.88,381072500,256619,195.16,1440,1502,1433,1877,1011,1444,1484.97,0.83,0,57163,1473,1458,1435,1420,1397,1466,1428,254,433,500,1010,1,1,50841502,763,-2.04,4.34,12,0.50,-735.00,346.00,2544,20231207,-41.04,1281,20241115,17.10,2500,-40.00,20240103,1281,17.10,20241115,2670,-43.82,20231207,1281,17.10,20241115,0.17,N,067290,500,254 억,,424092,N,N,0,N,00,N
20241127,150656,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1497,53,2,3.67,364013834,245232,186.50,1440,1502,1433,1877,1011,1444,1484.37,0.83,0,56662,1473,1458,1435,1420,1397,1466,1428,254,433,500,1010,1,1,50841502,761,-2.04,4.33,12,0.48,-735.00,346.00,2544,20231207,-41.16,1281,20241115,16.86,2500,-40.12,20240103,1281,16.86,20241115,2670,-43.93,20231207,1281,16.86,20241115,0.17,N,067290,500,254 억,,424092,N,N,0,N,00,N
20241127,140656,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1498,54,2,3.74,307232877,207320,157.67,1440,1502,1433,1877,1011,1444,1481.93,0.83,0,42983,1473,1458,1435,1420,1397,1466,1428,254,433,500,1010,1,1,50841502,762,-2.04,4.33,12,0.41,-735.00,346.00,2544,20231207,-41.12,1281,20241115,16.94,2500,-40.08,20240103,1281,16.94,20241115,2670,-43.90,20231207,1281,16.94,20241115,0.17,N,067290,500,254 억,,424092,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 160650 57 100.00 KOSDAQ 제약 N N N N N 1495 -5 5 -0.33 200327246 134591 52.07 1500 1507 1450 1950 1050 1500 1488.41 0.95 0 22750 1547 1523 1478 1454 1409 1535 1466 254 450 500 1050 1 1 50841502 760 -2.03 4.32 12 0.26 -735.00 346.00 2544 20231207 -41.23 1281 20241115 16.71 2500 -40.20 20240103 1281 16.71 20241115 2670 -44.01 20231207 1281 16.71 20241115 0.11 N 067290 500 254 억 481529 N N 0 N 00 N
3 20241128 150701 57 100.00 KOSDAQ 제약 N N N N N 1495 -5 5 -0.33 180677465 121408 46.97 1500 1507 1450 1950 1050 1500 1488.18 0.95 0 13515 1547 1523 1478 1454 1409 1535 1466 254 450 500 1050 1 1 50841502 760 -2.03 4.32 12 0.24 -735.00 346.00 2544 20231207 -41.23 1281 20241115 16.71 2500 -40.20 20240103 1281 16.71 20241115 2670 -44.01 20231207 1281 16.71 20241115 0.11 N 067290 500 254 억 481529 N N 0 N 00 N
4 20241128 140659 57 100.00 KOSDAQ 제약 N N N N N 1495 -5 5 -0.33 165349727 111160 43.00 1500 1507 1450 1950 1050 1500 1487.49 0.95 0 13401 1547 1523 1478 1454 1409 1535 1466 254 450 500 1050 1 1 50841502 760 -2.03 4.32 12 0.22 -735.00 346.00 2544 20231207 -41.23 1281 20241115 16.71 2500 -40.20 20240103 1281 16.71 20241115 2670 -44.01 20231207 1281 16.71 20241115 0.11 N 067290 500 254 억 481529 N N 0 N 00 N
5 20241128 130658 57 100.00 KOSDAQ 제약 N N N N N 1496 -4 5 -0.27 136941085 92159 35.65 1500 1507 1450 1950 1050 1500 1485.92 0.95 0 27467 1547 1523 1478 1454 1409 1535 1466 254 450 500 1050 1 1 50841502 761 -2.04 4.32 12 0.18 -735.00 346.00 2544 20231207 -41.19 1281 20241115 16.78 2500 -40.16 20240103 1281 16.78 20241115 2670 -43.97 20231207 1281 16.78 20241115 0.11 N 067290 500 254 억 481529 N N 0 N 00 N
6 20241128 120701 57 100.00 KOSDAQ 제약 N N N N N 1488 -12 5 -0.80 131352167 88406 34.20 1500 1507 1450 1950 1050 1500 1485.78 0.95 0 26648 1547 1523 1478 1454 1409 1535 1466 254 450 500 1050 1 1 50841502 757 -2.02 4.30 12 0.17 -735.00 346.00 2544 20231207 -41.51 1281 20241115 16.16 2500 -40.48 20240103 1281 16.16 20241115 2670 -44.27 20231207 1281 16.16 20241115 0.11 N 067290 500 254 억 481529 N N 0 N 00 N
7 20241128 110702 57 100.00 KOSDAQ 제약 N N N N N 1494 -6 5 -0.40 100239566 67415 26.08 1500 1507 1450 1950 1050 1500 1486.90 0.95 0 20978 1547 1523 1478 1454 1409 1535 1466 254 450 500 1050 1 1 50841502 760 -2.03 4.32 12 0.13 -735.00 346.00 2544 20231207 -41.27 1281 20241115 16.63 2500 -40.24 20240103 1281 16.63 20241115 2670 -44.04 20231207 1281 16.63 20241115 0.11 N 067290 500 254 억 481529 N N 0 N 00 N
8 20241128 100701 57 100.00 KOSDAQ 제약 N N N N N 1500 0 3 0.00 85291007 57447 22.22 1500 1507 1450 1950 1050 1500 1484.69 0.95 0 22507 1547 1523 1478 1454 1409 1535 1466 254 450 500 1050 1 1 50841502 763 -2.04 4.34 12 0.11 -735.00 346.00 2544 20231207 -41.04 1281 20241115 17.10 2500 -40.00 20240103 1281 17.10 20241115 2670 -43.82 20231207 1281 17.10 20241115 0.11 N 067290 500 254 억 481529 N N 0 N 00 N
9 20241128 090659 57 100.00 KOSDAQ 제약 N N N N N 1499 -1 5 -0.07 19696895 13332 5.16 1500 1500 1450 1950 1050 1500 1477.41 0.95 0 1869 1547 1523 1478 1454 1409 1535 1466 254 450 500 1050 1 1 50841502 762 -2.04 4.33 12 0.03 -735.00 346.00 2544 20231207 -41.08 1281 20241115 17.02 2500 -40.04 20240103 1281 17.02 20241115 2670 -43.86 20231207 1281 17.02 20241115 0.11 N 067290 500 254 억 481529 N N 0 N 00 N
10 20241127 160643 57 100.00 KOSDAQ 제약 N N N N N 1500 56 2 3.88 381072500 256619 195.16 1440 1502 1433 1877 1011 1444 1484.97 0.83 0 57163 1473 1458 1435 1420 1397 1466 1428 254 433 500 1010 1 1 50841502 763 -2.04 4.34 12 0.50 -735.00 346.00 2544 20231207 -41.04 1281 20241115 17.10 2500 -40.00 20240103 1281 17.10 20241115 2670 -43.82 20231207 1281 17.10 20241115 0.17 N 067290 500 254 억 424092 N N 0 N 00 N
11 20241127 150656 57 100.00 KOSDAQ 제약 N N N N N 1497 53 2 3.67 364013834 245232 186.50 1440 1502 1433 1877 1011 1444 1484.37 0.83 0 56662 1473 1458 1435 1420 1397 1466 1428 254 433 500 1010 1 1 50841502 761 -2.04 4.33 12 0.48 -735.00 346.00 2544 20231207 -41.16 1281 20241115 16.86 2500 -40.12 20240103 1281 16.86 20241115 2670 -43.93 20231207 1281 16.86 20241115 0.17 N 067290 500 254 억 424092 N N 0 N 00 N
12 20241127 140656 57 100.00 KOSDAQ 제약 N N N N N 1498 54 2 3.74 307232877 207320 157.67 1440 1502 1433 1877 1011 1444 1481.93 0.83 0 42983 1473 1458 1435 1420 1397 1466 1428 254 433 500 1010 1 1 50841502 762 -2.04 4.33 12 0.41 -735.00 346.00 2544 20231207 -41.12 1281 20241115 16.94 2500 -40.08 20240103 1281 16.94 20241115 2670 -43.90 20231207 1281 16.94 20241115 0.17 N 067290 500 254 억 424092 N N 0 N 00 N