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
074430/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
20241128,160711,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1023,12,2,1.19,75813596,74451,55.02,1012,1030,1010,1314,708,1011,1018.30,0.58,0,7920,1043,1027,1019,1003,995,1023,999,88,303,100,640,1,1,87826844,898,36.54,1.65,12,0.08,28.00,620.00,1950,20240103,-47.54,982,20241115,4.18,1950,-47.54,20240103,982,4.18,20241115,1950,-47.54,20240103,982,4.18,20241115,2.13,N,074430,100,87 억,,505195,N,N,0,N,00,N
20241128,150723,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1022,11,2,1.09,67153559,65930,48.72,1012,1030,1011,1314,708,1011,1018.56,0.58,0,7102,1043,1027,1019,1003,995,1023,999,88,303,100,640,1,1,87826844,898,36.50,1.65,12,0.08,28.00,620.00,1950,20240103,-47.59,982,20241115,4.07,1950,-47.59,20240103,982,4.07,20241115,1950,-47.59,20240103,982,4.07,20241115,2.13,N,074430,100,87 억,,505195,N,N,0,N,00,N
20241128,140721,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1020,9,2,0.89,63194547,62047,45.85,1012,1030,1011,1314,708,1011,1018.49,0.58,0,8860,1043,1027,1019,1003,995,1023,999,88,303,100,640,1,1,87826844,896,36.43,1.65,12,0.07,28.00,620.00,1950,20240103,-47.69,982,20241115,3.87,1950,-47.69,20240103,982,3.87,20241115,1950,-47.69,20240103,982,3.87,20241115,2.13,N,074430,100,87 억,,505195,N,N,0,N,00,N
20241128,130719,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1023,12,2,1.19,30866963,30192,22.31,1012,1030,1012,1314,708,1011,1022.36,0.58,0,5554,1043,1027,1019,1003,995,1023,999,88,303,100,640,1,1,87826844,898,36.54,1.65,12,0.03,28.00,620.00,1950,20240103,-47.54,982,20241115,4.18,1950,-47.54,20240103,982,4.18,20241115,1950,-47.54,20240103,982,4.18,20241115,2.13,N,074430,100,87 억,,505195,N,N,0,N,00,N
20241128,120722,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1022,11,2,1.09,22726232,22228,16.43,1012,1030,1012,1314,708,1011,1022.41,0.58,0,3546,1043,1027,1019,1003,995,1023,999,88,303,100,640,1,1,87826844,898,36.50,1.65,12,0.03,28.00,620.00,1950,20240103,-47.59,982,20241115,4.07,1950,-47.59,20240103,982,4.07,20241115,1950,-47.59,20240103,982,4.07,20241115,2.13,N,074430,100,87 억,,505195,N,N,0,N,00,N
20241128,110724,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1026,15,2,1.48,15355945,15017,11.10,1012,1030,1012,1314,708,1011,1022.57,0.58,0,3073,1043,1027,1019,1003,995,1023,999,88,303,100,640,1,1,87826844,901,36.64,1.65,12,0.02,28.00,620.00,1950,20240103,-47.38,982,20241115,4.48,1950,-47.38,20240103,982,4.48,20241115,1950,-47.38,20240103,982,4.48,20241115,2.13,N,074430,100,87 억,,505195,N,N,0,N,00,N
20241128,100723,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1022,11,2,1.09,7004677,6865,5.07,1012,1030,1012,1314,708,1011,1020.35,0.58,0,-165,1043,1027,1019,1003,995,1023,999,88,303,100,640,1,1,87826844,898,36.50,1.65,12,0.01,28.00,620.00,1950,20240103,-47.59,982,20241115,4.07,1950,-47.59,20240103,982,4.07,20241115,1950,-47.59,20240103,982,4.07,20241115,2.13,N,074430,100,87 억,,505195,N,N,0,N,00,N
20241128,090720,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1018,7,2,0.69,479716,472,0.35,1012,1020,1012,1314,708,1011,1016.35,0.58,0,-49,1043,1027,1019,1003,995,1023,999,88,303,100,640,1,1,87826844,894,36.36,1.64,12,0.00,28.00,620.00,1950,20240103,-47.79,982,20241115,3.67,1950,-47.79,20240103,982,3.67,20241115,1950,-47.79,20240103,982,3.67,20241115,2.13,N,074430,100,87 억,,505195,N,N,0,N,00,N
20241127,160704,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1011,-7,5,-0.69,136698967,134476,117.90,1011,1035,1011,1323,713,1018,1016.53,0.55,0,20321,1037,1027,1015,1005,993,1032,1010,88,305,100,650,1,1,87826844,888,36.11,1.63,12,0.15,28.00,620.00,1950,20240103,-48.15,982,20241115,2.95,1950,-48.15,20240103,982,2.95,20241115,1950,-48.15,20240103,982,2.95,20241115,2.12,N,074430,100,87 억,,484874,N,N,0,N,00,N
20241127,150717,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1017,-1,5,-0.10,130790943,128642,112.79,1011,1035,1011,1323,713,1018,1016.70,0.55,0,22029,1037,1027,1015,1005,993,1032,1010,88,305,100,650,1,1,87826844,893,36.32,1.64,12,0.15,28.00,620.00,1950,20240103,-47.85,982,20241115,3.56,1950,-47.85,20240103,982,3.56,20241115,1950,-47.85,20240103,982,3.56,20241115,2.12,N,074430,100,87 억,,484874,N,N,0,N,00,N
20241127,140717,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1017,-1,5,-0.10,111470609,109609,96.10,1011,1035,1011,1323,713,1018,1016.98,0.55,0,31119,1037,1027,1015,1005,993,1032,1010,88,305,100,650,1,1,87826844,893,36.32,1.64,12,0.12,28.00,620.00,1950,20240103,-47.85,982,20241115,3.56,1950,-47.85,20240103,982,3.56,20241115,1950,-47.85,20240103,982,3.56,20241115,2.12,N,074430,100,87 억,,484874,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 160711 57 100.00 KOSDAQ 제약 N N N N N 1023 12 2 1.19 75813596 74451 55.02 1012 1030 1010 1314 708 1011 1018.30 0.58 0 7920 1043 1027 1019 1003 995 1023 999 88 303 100 640 1 1 87826844 898 36.54 1.65 12 0.08 28.00 620.00 1950 20240103 -47.54 982 20241115 4.18 1950 -47.54 20240103 982 4.18 20241115 1950 -47.54 20240103 982 4.18 20241115 2.13 N 074430 100 87 억 505195 N N 0 N 00 N
3 20241128 150723 57 100.00 KOSDAQ 제약 N N N N N 1022 11 2 1.09 67153559 65930 48.72 1012 1030 1011 1314 708 1011 1018.56 0.58 0 7102 1043 1027 1019 1003 995 1023 999 88 303 100 640 1 1 87826844 898 36.50 1.65 12 0.08 28.00 620.00 1950 20240103 -47.59 982 20241115 4.07 1950 -47.59 20240103 982 4.07 20241115 1950 -47.59 20240103 982 4.07 20241115 2.13 N 074430 100 87 억 505195 N N 0 N 00 N
4 20241128 140721 57 100.00 KOSDAQ 제약 N N N N N 1020 9 2 0.89 63194547 62047 45.85 1012 1030 1011 1314 708 1011 1018.49 0.58 0 8860 1043 1027 1019 1003 995 1023 999 88 303 100 640 1 1 87826844 896 36.43 1.65 12 0.07 28.00 620.00 1950 20240103 -47.69 982 20241115 3.87 1950 -47.69 20240103 982 3.87 20241115 1950 -47.69 20240103 982 3.87 20241115 2.13 N 074430 100 87 억 505195 N N 0 N 00 N
5 20241128 130719 57 100.00 KOSDAQ 제약 N N N N N 1023 12 2 1.19 30866963 30192 22.31 1012 1030 1012 1314 708 1011 1022.36 0.58 0 5554 1043 1027 1019 1003 995 1023 999 88 303 100 640 1 1 87826844 898 36.54 1.65 12 0.03 28.00 620.00 1950 20240103 -47.54 982 20241115 4.18 1950 -47.54 20240103 982 4.18 20241115 1950 -47.54 20240103 982 4.18 20241115 2.13 N 074430 100 87 억 505195 N N 0 N 00 N
6 20241128 120722 57 100.00 KOSDAQ 제약 N N N N N 1022 11 2 1.09 22726232 22228 16.43 1012 1030 1012 1314 708 1011 1022.41 0.58 0 3546 1043 1027 1019 1003 995 1023 999 88 303 100 640 1 1 87826844 898 36.50 1.65 12 0.03 28.00 620.00 1950 20240103 -47.59 982 20241115 4.07 1950 -47.59 20240103 982 4.07 20241115 1950 -47.59 20240103 982 4.07 20241115 2.13 N 074430 100 87 억 505195 N N 0 N 00 N
7 20241128 110724 57 100.00 KOSDAQ 제약 N N N N N 1026 15 2 1.48 15355945 15017 11.10 1012 1030 1012 1314 708 1011 1022.57 0.58 0 3073 1043 1027 1019 1003 995 1023 999 88 303 100 640 1 1 87826844 901 36.64 1.65 12 0.02 28.00 620.00 1950 20240103 -47.38 982 20241115 4.48 1950 -47.38 20240103 982 4.48 20241115 1950 -47.38 20240103 982 4.48 20241115 2.13 N 074430 100 87 억 505195 N N 0 N 00 N
8 20241128 100723 57 100.00 KOSDAQ 제약 N N N N N 1022 11 2 1.09 7004677 6865 5.07 1012 1030 1012 1314 708 1011 1020.35 0.58 0 -165 1043 1027 1019 1003 995 1023 999 88 303 100 640 1 1 87826844 898 36.50 1.65 12 0.01 28.00 620.00 1950 20240103 -47.59 982 20241115 4.07 1950 -47.59 20240103 982 4.07 20241115 1950 -47.59 20240103 982 4.07 20241115 2.13 N 074430 100 87 억 505195 N N 0 N 00 N
9 20241128 090720 57 100.00 KOSDAQ 제약 N N N N N 1018 7 2 0.69 479716 472 0.35 1012 1020 1012 1314 708 1011 1016.35 0.58 0 -49 1043 1027 1019 1003 995 1023 999 88 303 100 640 1 1 87826844 894 36.36 1.64 12 0.00 28.00 620.00 1950 20240103 -47.79 982 20241115 3.67 1950 -47.79 20240103 982 3.67 20241115 1950 -47.79 20240103 982 3.67 20241115 2.13 N 074430 100 87 억 505195 N N 0 N 00 N
10 20241127 160704 57 100.00 KOSDAQ 제약 N N N N N 1011 -7 5 -0.69 136698967 134476 117.90 1011 1035 1011 1323 713 1018 1016.53 0.55 0 20321 1037 1027 1015 1005 993 1032 1010 88 305 100 650 1 1 87826844 888 36.11 1.63 12 0.15 28.00 620.00 1950 20240103 -48.15 982 20241115 2.95 1950 -48.15 20240103 982 2.95 20241115 1950 -48.15 20240103 982 2.95 20241115 2.12 N 074430 100 87 억 484874 N N 0 N 00 N
11 20241127 150717 57 100.00 KOSDAQ 제약 N N N N N 1017 -1 5 -0.10 130790943 128642 112.79 1011 1035 1011 1323 713 1018 1016.70 0.55 0 22029 1037 1027 1015 1005 993 1032 1010 88 305 100 650 1 1 87826844 893 36.32 1.64 12 0.15 28.00 620.00 1950 20240103 -47.85 982 20241115 3.56 1950 -47.85 20240103 982 3.56 20241115 1950 -47.85 20240103 982 3.56 20241115 2.12 N 074430 100 87 억 484874 N N 0 N 00 N
12 20241127 140717 57 100.00 KOSDAQ 제약 N N N N N 1017 -1 5 -0.10 111470609 109609 96.10 1011 1035 1011 1323 713 1018 1016.98 0.55 0 31119 1037 1027 1015 1005 993 1032 1010 88 305 100 650 1 1 87826844 893 36.32 1.64 12 0.12 28.00 620.00 1950 20240103 -47.85 982 20241115 3.56 1950 -47.85 20240103 982 3.56 20241115 1950 -47.85 20240103 982 3.56 20241115 2.12 N 074430 100 87 억 484874 N N 0 N 00 N