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
200780/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
20241128,161023,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4445,-40,5,-0.89,24772960,5532,145.27,4490,4505,4445,5830,3140,4485,4478.12,0.10,0,-244,4545,4515,4460,4430,4375,4530,4445,18,1345,200,3220,5,1,8892384,395,15.02,0.47,12,0.06,296.00,9359.00,7460,20240312,-40.42,4405,20241127,0.91,7460,-40.42,20240312,4405,0.91,20241127,7460,-40.42,20240312,4405,0.91,20241127,0.00,N,200780,200,17 억,,9178,N,N,0,N,00,N
20241128,151043,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4480,-5,5,-0.11,24020705,5363,140.84,4490,4505,4450,5830,3140,4485,4478.97,0.10,0,-240,4545,4515,4460,4430,4375,4530,4445,18,1345,200,3220,5,1,8892384,398,15.14,0.48,12,0.06,296.00,9359.00,7460,20240312,-39.95,4405,20241127,1.70,7460,-39.95,20240312,4405,1.70,20241127,7460,-39.95,20240312,4405,1.70,20241127,0.00,N,200780,200,17 억,,9178,N,N,0,N,00,N
20241128,141040,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4495,10,2,0.22,18938315,4233,111.16,4490,4500,4450,5830,3140,4485,4473.97,0.10,0,107,4545,4515,4460,4430,4375,4530,4445,18,1345,200,3220,5,1,8892384,400,15.19,0.48,12,0.05,296.00,9359.00,7460,20240312,-39.75,4405,20241127,2.04,7460,-39.75,20240312,4405,2.04,20241127,7460,-39.75,20240312,4405,2.04,20241127,0.00,N,200780,200,17 억,,9178,N,N,0,N,00,N
20241128,131038,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4490,5,2,0.11,9375330,2092,54.94,4490,4500,4450,5830,3140,4485,4481.52,0.10,0,1,4545,4515,4460,4430,4375,4530,4445,18,1345,200,3220,5,1,8892384,399,15.17,0.48,12,0.02,296.00,9359.00,7460,20240312,-39.81,4405,20241127,1.93,7460,-39.81,20240312,4405,1.93,20241127,7460,-39.81,20240312,4405,1.93,20241127,0.00,N,200780,200,17 억,,9178,N,N,0,N,00,N
20241128,121041,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4460,-25,5,-0.56,3430115,767,20.14,4490,4500,4450,5830,3140,4485,4472.12,0.10,0,11,4545,4515,4460,4430,4375,4530,4445,18,1345,200,3220,5,1,8892384,397,15.07,0.48,12,0.01,296.00,9359.00,7460,20240312,-40.21,4405,20241127,1.25,7460,-40.21,20240312,4405,1.25,20241127,7460,-40.21,20240312,4405,1.25,20241127,0.00,N,200780,200,17 억,,9178,N,N,0,N,00,N
20241128,111044,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4455,-30,5,-0.67,1743775,391,10.27,4490,4500,4450,5830,3140,4485,4459.78,0.10,0,31,4545,4515,4460,4430,4375,4530,4445,18,1345,200,3220,5,1,8892384,396,15.05,0.48,12,0.00,296.00,9359.00,7460,20240312,-40.28,4405,20241127,1.14,7460,-40.28,20240312,4405,1.14,20241127,7460,-40.28,20240312,4405,1.14,20241127,0.00,N,200780,200,17 억,,9178,N,N,0,N,00,N
20241128,101040,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4460,-25,5,-0.56,1200345,269,7.06,4490,4500,4455,5830,3140,4485,4462.25,0.10,0,31,4545,4515,4460,4430,4375,4530,4445,18,1345,200,3220,5,1,8892384,397,15.07,0.48,12,0.00,296.00,9359.00,7460,20240312,-40.21,4405,20241127,1.25,7460,-40.21,20240312,4405,1.25,20241127,7460,-40.21,20240312,4405,1.25,20241127,0.00,N,200780,200,17 억,,9178,N,N,0,N,00,N
20241128,091037,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4500,15,2,0.33,31455,7,0.18,4490,4500,4490,5830,3140,4485,4493.57,0.10,0,0,4545,4515,4460,4430,4375,4530,4445,18,1345,200,3220,5,1,8892384,400,15.20,0.48,12,0.00,296.00,9359.00,7460,20240312,-39.68,4405,20241127,2.16,7460,-39.68,20240312,4405,2.16,20241127,7460,-39.68,20240312,4405,2.16,20241127,0.00,N,200780,200,17 억,,9178,N,N,0,N,00,N
20241127,161013,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,4485,75,2,1.70,16927580,3808,16.81,4430,4490,4405,5730,3090,4410,4445.19,0.11,0,-216,4576,4492,4451,4367,4326,4472,4347,18,1320,200,3170,5,1,8892384,399,15.15,0.48,12,0.04,296.00,9359.00,7460,20240312,-39.88,4405,20241127,1.82,7460,-39.88,20240312,4405,1.82,20241127,7460,-39.88,20240312,4405,1.82,20241127,0.00,N,200780,200,17 억,,9372,N,N,0,N,00,N
20241127,151033,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,4485,75,2,1.70,15043880,3388,14.95,4430,4490,4405,5730,3090,4410,4440.34,0.11,0,-213,4576,4492,4451,4367,4326,4472,4347,18,1320,200,3170,5,1,8892384,399,15.15,0.48,12,0.04,296.00,9359.00,7460,20240312,-39.88,4405,20241127,1.82,7460,-39.88,20240312,4405,1.82,20241127,7460,-39.88,20240312,4405,1.82,20241127,0.00,N,200780,200,17 억,,9372,N,N,0,N,00,N
20241127,141030,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,4485,75,2,1.70,15021490,3383,14.93,4430,4490,4405,5730,3090,4410,4440.29,0.11,0,-212,4576,4492,4451,4367,4326,4472,4347,18,1320,200,3170,5,1,8892384,399,15.15,0.48,12,0.04,296.00,9359.00,7460,20240312,-39.88,4405,20241127,1.82,7460,-39.88,20240312,4405,1.82,20241127,7460,-39.88,20240312,4405,1.82,20241127,0.00,N,200780,200,17 억,,9372,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 161023 57 100.00 KOSDAQ 제약 N N N N N 4445 -40 5 -0.89 24772960 5532 145.27 4490 4505 4445 5830 3140 4485 4478.12 0.10 0 -244 4545 4515 4460 4430 4375 4530 4445 18 1345 200 3220 5 1 8892384 395 15.02 0.47 12 0.06 296.00 9359.00 7460 20240312 -40.42 4405 20241127 0.91 7460 -40.42 20240312 4405 0.91 20241127 7460 -40.42 20240312 4405 0.91 20241127 0.00 N 200780 200 17 억 9178 N N 0 N 00 N
3 20241128 151043 57 100.00 KOSDAQ 제약 N N N N N 4480 -5 5 -0.11 24020705 5363 140.84 4490 4505 4450 5830 3140 4485 4478.97 0.10 0 -240 4545 4515 4460 4430 4375 4530 4445 18 1345 200 3220 5 1 8892384 398 15.14 0.48 12 0.06 296.00 9359.00 7460 20240312 -39.95 4405 20241127 1.70 7460 -39.95 20240312 4405 1.70 20241127 7460 -39.95 20240312 4405 1.70 20241127 0.00 N 200780 200 17 억 9178 N N 0 N 00 N
4 20241128 141040 57 100.00 KOSDAQ 제약 N N N N N 4495 10 2 0.22 18938315 4233 111.16 4490 4500 4450 5830 3140 4485 4473.97 0.10 0 107 4545 4515 4460 4430 4375 4530 4445 18 1345 200 3220 5 1 8892384 400 15.19 0.48 12 0.05 296.00 9359.00 7460 20240312 -39.75 4405 20241127 2.04 7460 -39.75 20240312 4405 2.04 20241127 7460 -39.75 20240312 4405 2.04 20241127 0.00 N 200780 200 17 억 9178 N N 0 N 00 N
5 20241128 131038 57 100.00 KOSDAQ 제약 N N N N N 4490 5 2 0.11 9375330 2092 54.94 4490 4500 4450 5830 3140 4485 4481.52 0.10 0 1 4545 4515 4460 4430 4375 4530 4445 18 1345 200 3220 5 1 8892384 399 15.17 0.48 12 0.02 296.00 9359.00 7460 20240312 -39.81 4405 20241127 1.93 7460 -39.81 20240312 4405 1.93 20241127 7460 -39.81 20240312 4405 1.93 20241127 0.00 N 200780 200 17 억 9178 N N 0 N 00 N
6 20241128 121041 57 100.00 KOSDAQ 제약 N N N N N 4460 -25 5 -0.56 3430115 767 20.14 4490 4500 4450 5830 3140 4485 4472.12 0.10 0 11 4545 4515 4460 4430 4375 4530 4445 18 1345 200 3220 5 1 8892384 397 15.07 0.48 12 0.01 296.00 9359.00 7460 20240312 -40.21 4405 20241127 1.25 7460 -40.21 20240312 4405 1.25 20241127 7460 -40.21 20240312 4405 1.25 20241127 0.00 N 200780 200 17 억 9178 N N 0 N 00 N
7 20241128 111044 57 100.00 KOSDAQ 제약 N N N N N 4455 -30 5 -0.67 1743775 391 10.27 4490 4500 4450 5830 3140 4485 4459.78 0.10 0 31 4545 4515 4460 4430 4375 4530 4445 18 1345 200 3220 5 1 8892384 396 15.05 0.48 12 0.00 296.00 9359.00 7460 20240312 -40.28 4405 20241127 1.14 7460 -40.28 20240312 4405 1.14 20241127 7460 -40.28 20240312 4405 1.14 20241127 0.00 N 200780 200 17 억 9178 N N 0 N 00 N
8 20241128 101040 57 100.00 KOSDAQ 제약 N N N N N 4460 -25 5 -0.56 1200345 269 7.06 4490 4500 4455 5830 3140 4485 4462.25 0.10 0 31 4545 4515 4460 4430 4375 4530 4445 18 1345 200 3220 5 1 8892384 397 15.07 0.48 12 0.00 296.00 9359.00 7460 20240312 -40.21 4405 20241127 1.25 7460 -40.21 20240312 4405 1.25 20241127 7460 -40.21 20240312 4405 1.25 20241127 0.00 N 200780 200 17 억 9178 N N 0 N 00 N
9 20241128 091037 57 100.00 KOSDAQ 제약 N N N N N 4500 15 2 0.33 31455 7 0.18 4490 4500 4490 5830 3140 4485 4493.57 0.10 0 0 4545 4515 4460 4430 4375 4530 4445 18 1345 200 3220 5 1 8892384 400 15.20 0.48 12 0.00 296.00 9359.00 7460 20240312 -39.68 4405 20241127 2.16 7460 -39.68 20240312 4405 2.16 20241127 7460 -39.68 20240312 4405 2.16 20241127 0.00 N 200780 200 17 억 9178 N N 0 N 00 N
10 20241127 161013 57 100.00 KOSDAQ 신저가 제약 N N N N N 4485 75 2 1.70 16927580 3808 16.81 4430 4490 4405 5730 3090 4410 4445.19 0.11 0 -216 4576 4492 4451 4367 4326 4472 4347 18 1320 200 3170 5 1 8892384 399 15.15 0.48 12 0.04 296.00 9359.00 7460 20240312 -39.88 4405 20241127 1.82 7460 -39.88 20240312 4405 1.82 20241127 7460 -39.88 20240312 4405 1.82 20241127 0.00 N 200780 200 17 억 9372 N N 0 N 00 N
11 20241127 151033 57 100.00 KOSDAQ 신저가 제약 N N N N N 4485 75 2 1.70 15043880 3388 14.95 4430 4490 4405 5730 3090 4410 4440.34 0.11 0 -213 4576 4492 4451 4367 4326 4472 4347 18 1320 200 3170 5 1 8892384 399 15.15 0.48 12 0.04 296.00 9359.00 7460 20240312 -39.88 4405 20241127 1.82 7460 -39.88 20240312 4405 1.82 20241127 7460 -39.88 20240312 4405 1.82 20241127 0.00 N 200780 200 17 억 9372 N N 0 N 00 N
12 20241127 141030 57 100.00 KOSDAQ 신저가 제약 N N N N N 4485 75 2 1.70 15021490 3383 14.93 4430 4490 4405 5730 3090 4410 4440.29 0.11 0 -212 4576 4492 4451 4367 4326 4472 4347 18 1320 200 3170 5 1 8892384 399 15.15 0.48 12 0.04 296.00 9359.00 7460 20240312 -39.88 4405 20241127 1.82 7460 -39.88 20240312 4405 1.82 20241127 7460 -39.88 20240312 4405 1.82 20241127 0.00 N 200780 200 17 억 9372 N N 0 N 00 N