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
200670/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
20241128,161022,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,31900,200,2,0.63,2808199650,89781,135.58,31500,32000,30600,41200,22200,31700,31278.06,5.79,0,-6844,32566,32132,31366,30932,30166,31750,30550,56,9500,500,23450,50,1,11229930,3582,14.43,1.59,12,0.80,2210.00,20064.00,39900,20240923,-20.05,25400,20241115,25.59,39900,-20.05,20240923,25400,25.59,20241115,39900,-20.05,20240923,25400,25.59,20241115,2.25,N,200670,500,56 억,,649780,N,N,1,N,00,N
20241128,151042,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,31900,200,2,0.63,2595709450,83131,125.54,31500,31900,30600,41200,22200,31700,31224.33,5.79,0,-6693,32566,32132,31366,30932,30166,31750,30550,56,9500,500,23450,50,1,11229930,3582,14.43,1.59,12,0.74,2210.00,20064.00,39900,20240923,-20.05,25400,20241115,25.59,39900,-20.05,20240923,25400,25.59,20241115,39900,-20.05,20240923,25400,25.59,20241115,2.25,N,200670,500,56 억,,649780,N,N,31,N,00,N
20241128,141040,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,31650,-50,5,-0.16,2065414350,66474,100.39,31500,31700,30600,41200,22200,31700,31071.01,5.79,0,-5079,32566,32132,31366,30932,30166,31750,30550,56,9500,500,23450,50,1,11229930,3554,14.32,1.58,12,0.59,2210.00,20064.00,39900,20240923,-20.68,25400,20241115,24.61,39900,-20.68,20240923,25400,24.61,20241115,39900,-20.68,20240923,25400,24.61,20241115,2.25,N,200670,500,56 억,,649780,N,N,31,N,00,N
20241128,131038,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,31400,-300,5,-0.95,1736424800,56059,84.66,31500,31500,30600,41200,22200,31700,30974.95,5.79,0,-2694,32566,32132,31366,30932,30166,31750,30550,56,9500,500,23450,50,1,11229930,3526,14.21,1.56,12,0.50,2210.00,20064.00,39900,20240923,-21.30,25400,20241115,23.62,39900,-21.30,20240923,25400,23.62,20241115,39900,-21.30,20240923,25400,23.62,20241115,2.25,N,200670,500,56 억,,649780,N,N,31,N,00,N
20241128,121040,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,31250,-450,5,-1.42,1568917650,50693,76.55,31500,31500,30600,41200,22200,31700,30949.39,5.79,0,-2261,32566,32132,31366,30932,30166,31750,30550,56,9500,500,23450,50,1,11229930,3509,14.14,1.56,12,0.45,2210.00,20064.00,39900,20240923,-21.68,25400,20241115,23.03,39900,-21.68,20240923,25400,23.03,20241115,39900,-21.68,20240923,25400,23.03,20241115,2.25,N,200670,500,56 억,,649780,N,N,31,N,00,N
20241128,111043,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,30900,-800,5,-2.52,1378691200,44585,67.33,31500,31500,30600,41200,22200,31700,30922.76,5.79,0,-1917,32566,32132,31366,30932,30166,31750,30550,56,9500,500,23450,50,1,11229930,3470,13.98,1.54,12,0.40,2210.00,20064.00,39900,20240923,-22.56,25400,20241115,21.65,39900,-22.56,20240923,25400,21.65,20241115,39900,-22.56,20240923,25400,21.65,20241115,2.25,N,200670,500,56 억,,649780,N,N,31,N,00,N
20241128,101040,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,31200,-500,5,-1.58,863691000,27870,42.09,31500,31500,30800,41200,22200,31700,30989.99,5.79,0,-2671,32566,32132,31366,30932,30166,31750,30550,56,9500,500,23450,50,1,11229930,3504,14.12,1.56,12,0.25,2210.00,20064.00,39900,20240923,-21.80,25400,20241115,22.83,39900,-21.80,20240923,25400,22.83,20241115,39900,-21.80,20240923,25400,22.83,20241115,2.25,N,200670,500,56 억,,649780,N,N,31,N,00,N
20241128,091036,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,30950,-750,5,-2.37,224614300,7231,10.92,31500,31500,30900,41200,22200,31700,31062.69,5.79,0,1288,32566,32132,31366,30932,30166,31750,30550,56,9500,500,23450,50,1,11229930,3476,14.00,1.54,12,0.06,2210.00,20064.00,39900,20240923,-22.43,25400,20241115,21.85,39900,-22.43,20240923,25400,21.85,20241115,39900,-22.43,20240923,25400,21.85,20241115,2.25,N,200670,500,56 억,,649780,N,N,31,N,00,N
20241127,161012,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,31700,-100,5,-0.31,2062912500,65695,92.07,31800,31800,30600,41300,22300,31800,31401.35,5.83,0,-2980,32733,32266,31433,30966,30133,32500,31200,56,9500,500,23530,50,1,11229930,3560,14.34,1.58,12,0.58,2210.00,20064.00,39900,20240923,-20.55,25400,20241115,24.80,39900,-20.55,20240923,25400,24.80,20241115,39900,-20.55,20240923,25400,24.80,20241115,2.26,N,200670,500,56 억,,654690,N,N,31,N,00,N
20241127,151032,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,31800,0,3,0.00,1960600800,62474,87.55,31800,31800,30600,41300,22300,31800,31382.67,5.83,0,-2648,32733,32266,31433,30966,30133,32500,31200,56,9500,500,23530,50,1,11229930,3571,14.39,1.58,12,0.56,2210.00,20064.00,39900,20240923,-20.30,25400,20241115,25.20,39900,-20.30,20240923,25400,25.20,20241115,39900,-20.30,20240923,25400,25.20,20241115,2.26,N,200670,500,56 억,,654690,N,N,124,N,00,N
20241127,141029,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,31600,-200,5,-0.63,1427287350,45643,63.96,31800,31800,30600,41300,22300,31800,31270.67,5.83,0,-52,32733,32266,31433,30966,30133,32500,31200,56,9500,500,23530,50,1,11229930,3549,14.30,1.57,12,0.41,2210.00,20064.00,39900,20240923,-20.80,25400,20241115,24.41,39900,-20.80,20240923,25400,24.41,20241115,39900,-20.80,20240923,25400,24.41,20241115,2.26,N,200670,500,56 억,,654690,N,N,124,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 161022 55 60.00 KOSDAQ 제약 N N N Y 60 N 31900 200 2 0.63 2808199650 89781 135.58 31500 32000 30600 41200 22200 31700 31278.06 5.79 0 -6844 32566 32132 31366 30932 30166 31750 30550 56 9500 500 23450 50 1 11229930 3582 14.43 1.59 12 0.80 2210.00 20064.00 39900 20240923 -20.05 25400 20241115 25.59 39900 -20.05 20240923 25400 25.59 20241115 39900 -20.05 20240923 25400 25.59 20241115 2.25 N 200670 500 56 억 649780 N N 1 N 00 N
3 20241128 151042 55 60.00 KOSDAQ 제약 N N N Y 60 N 31900 200 2 0.63 2595709450 83131 125.54 31500 31900 30600 41200 22200 31700 31224.33 5.79 0 -6693 32566 32132 31366 30932 30166 31750 30550 56 9500 500 23450 50 1 11229930 3582 14.43 1.59 12 0.74 2210.00 20064.00 39900 20240923 -20.05 25400 20241115 25.59 39900 -20.05 20240923 25400 25.59 20241115 39900 -20.05 20240923 25400 25.59 20241115 2.25 N 200670 500 56 억 649780 N N 31 N 00 N
4 20241128 141040 55 60.00 KOSDAQ 제약 N N N Y 60 N 31650 -50 5 -0.16 2065414350 66474 100.39 31500 31700 30600 41200 22200 31700 31071.01 5.79 0 -5079 32566 32132 31366 30932 30166 31750 30550 56 9500 500 23450 50 1 11229930 3554 14.32 1.58 12 0.59 2210.00 20064.00 39900 20240923 -20.68 25400 20241115 24.61 39900 -20.68 20240923 25400 24.61 20241115 39900 -20.68 20240923 25400 24.61 20241115 2.25 N 200670 500 56 억 649780 N N 31 N 00 N
5 20241128 131038 55 60.00 KOSDAQ 제약 N N N Y 60 N 31400 -300 5 -0.95 1736424800 56059 84.66 31500 31500 30600 41200 22200 31700 30974.95 5.79 0 -2694 32566 32132 31366 30932 30166 31750 30550 56 9500 500 23450 50 1 11229930 3526 14.21 1.56 12 0.50 2210.00 20064.00 39900 20240923 -21.30 25400 20241115 23.62 39900 -21.30 20240923 25400 23.62 20241115 39900 -21.30 20240923 25400 23.62 20241115 2.25 N 200670 500 56 억 649780 N N 31 N 00 N
6 20241128 121040 55 60.00 KOSDAQ 제약 N N N Y 60 N 31250 -450 5 -1.42 1568917650 50693 76.55 31500 31500 30600 41200 22200 31700 30949.39 5.79 0 -2261 32566 32132 31366 30932 30166 31750 30550 56 9500 500 23450 50 1 11229930 3509 14.14 1.56 12 0.45 2210.00 20064.00 39900 20240923 -21.68 25400 20241115 23.03 39900 -21.68 20240923 25400 23.03 20241115 39900 -21.68 20240923 25400 23.03 20241115 2.25 N 200670 500 56 억 649780 N N 31 N 00 N
7 20241128 111043 55 60.00 KOSDAQ 제약 N N N Y 60 N 30900 -800 5 -2.52 1378691200 44585 67.33 31500 31500 30600 41200 22200 31700 30922.76 5.79 0 -1917 32566 32132 31366 30932 30166 31750 30550 56 9500 500 23450 50 1 11229930 3470 13.98 1.54 12 0.40 2210.00 20064.00 39900 20240923 -22.56 25400 20241115 21.65 39900 -22.56 20240923 25400 21.65 20241115 39900 -22.56 20240923 25400 21.65 20241115 2.25 N 200670 500 56 억 649780 N N 31 N 00 N
8 20241128 101040 55 60.00 KOSDAQ 제약 N N N Y 60 N 31200 -500 5 -1.58 863691000 27870 42.09 31500 31500 30800 41200 22200 31700 30989.99 5.79 0 -2671 32566 32132 31366 30932 30166 31750 30550 56 9500 500 23450 50 1 11229930 3504 14.12 1.56 12 0.25 2210.00 20064.00 39900 20240923 -21.80 25400 20241115 22.83 39900 -21.80 20240923 25400 22.83 20241115 39900 -21.80 20240923 25400 22.83 20241115 2.25 N 200670 500 56 억 649780 N N 31 N 00 N
9 20241128 091036 55 60.00 KOSDAQ 제약 N N N Y 60 N 30950 -750 5 -2.37 224614300 7231 10.92 31500 31500 30900 41200 22200 31700 31062.69 5.79 0 1288 32566 32132 31366 30932 30166 31750 30550 56 9500 500 23450 50 1 11229930 3476 14.00 1.54 12 0.06 2210.00 20064.00 39900 20240923 -22.43 25400 20241115 21.85 39900 -22.43 20240923 25400 21.85 20241115 39900 -22.43 20240923 25400 21.85 20241115 2.25 N 200670 500 56 억 649780 N N 31 N 00 N
10 20241127 161012 57 100.00 KOSDAQ 제약 N N N N N 31700 -100 5 -0.31 2062912500 65695 92.07 31800 31800 30600 41300 22300 31800 31401.35 5.83 0 -2980 32733 32266 31433 30966 30133 32500 31200 56 9500 500 23530 50 1 11229930 3560 14.34 1.58 12 0.58 2210.00 20064.00 39900 20240923 -20.55 25400 20241115 24.80 39900 -20.55 20240923 25400 24.80 20241115 39900 -20.55 20240923 25400 24.80 20241115 2.26 N 200670 500 56 억 654690 N N 31 N 00 N
11 20241127 151032 57 100.00 KOSDAQ 제약 N N N N N 31800 0 3 0.00 1960600800 62474 87.55 31800 31800 30600 41300 22300 31800 31382.67 5.83 0 -2648 32733 32266 31433 30966 30133 32500 31200 56 9500 500 23530 50 1 11229930 3571 14.39 1.58 12 0.56 2210.00 20064.00 39900 20240923 -20.30 25400 20241115 25.20 39900 -20.30 20240923 25400 25.20 20241115 39900 -20.30 20240923 25400 25.20 20241115 2.26 N 200670 500 56 억 654690 N N 124 N 00 N
12 20241127 141029 57 100.00 KOSDAQ 제약 N N N N N 31600 -200 5 -0.63 1427287350 45643 63.96 31800 31800 30600 41300 22300 31800 31270.67 5.83 0 -52 32733 32266 31433 30966 30133 32500 31200 56 9500 500 23530 50 1 11229930 3549 14.30 1.57 12 0.41 2210.00 20064.00 39900 20240923 -20.80 25400 20241115 24.41 39900 -20.80 20240923 25400 24.41 20241115 39900 -20.80 20240923 25400 24.41 20241115 2.26 N 200670 500 56 억 654690 N N 124 N 00 N