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
334970/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
20241128,161255,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5690,230,2,4.21,671475320,118826,73.57,5400,5710,5400,7090,3830,5460,5650.91,20.62,0,-41,5700,5580,5420,5300,5140,5640,5360,387,1630,500,3820,10,1,77417637,4405,-11.85,4.88,06,0.15,-480.00,1166.00,7830,20241028,-27.33,3850,20240126,47.79,7830,-27.33,20241028,3850,47.79,20240126,7830,-27.33,20241028,3850,47.79,20240126,0.12,N,334970,500,387 억,,15966132,N,N,0,N,00,N
20241128,151320,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5690,230,2,4.21,656278460,116153,71.92,5400,5710,5400,7090,3830,5460,5650.12,20.62,0,-181,5700,5580,5420,5300,5140,5640,5360,387,1630,500,3820,10,1,77417637,4405,-11.85,4.88,06,0.15,-480.00,1166.00,7830,20241028,-27.33,3850,20240126,47.79,7830,-27.33,20241028,3850,47.79,20240126,7830,-27.33,20241028,3850,47.79,20240126,0.12,N,334970,500,387 억,,15966132,N,N,0,N,00,N
20241128,141317,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5680,220,2,4.03,574246060,101731,62.99,5400,5710,5400,7090,3830,5460,5644.75,20.62,0,1551,5700,5580,5420,5300,5140,5640,5360,387,1630,500,3820,10,1,77417637,4397,-11.83,4.87,06,0.13,-480.00,1166.00,7830,20241028,-27.46,3850,20240126,47.53,7830,-27.46,20241028,3850,47.53,20240126,7830,-27.46,20241028,3850,47.53,20240126,0.12,N,334970,500,387 억,,15966132,N,N,0,N,00,N
20241128,131315,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5640,180,2,3.30,543728820,96322,59.64,5400,5710,5400,7090,3830,5460,5644.91,20.62,0,765,5700,5580,5420,5300,5140,5640,5360,387,1630,500,3820,10,1,77417637,4366,-11.75,4.84,06,0.12,-480.00,1166.00,7830,20241028,-27.97,3850,20240126,46.49,7830,-27.97,20241028,3850,46.49,20240126,7830,-27.97,20241028,3850,46.49,20240126,0.12,N,334970,500,387 억,,15966132,N,N,0,N,00,N
20241128,121313,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5620,160,2,2.93,502545210,88998,55.10,5400,5710,5400,7090,3830,5460,5646.70,20.62,0,-2472,5700,5580,5420,5300,5140,5640,5360,387,1630,500,3820,10,1,77417637,4351,-11.71,4.82,06,0.11,-480.00,1166.00,7830,20241028,-28.22,3850,20240126,45.97,7830,-28.22,20241028,3850,45.97,20240126,7830,-28.22,20241028,3850,45.97,20240126,0.12,N,334970,500,387 억,,15966132,N,N,0,N,00,N
20241128,111316,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5660,200,2,3.66,452879460,80178,49.64,5400,5710,5400,7090,3830,5460,5648.43,20.62,0,-1471,5700,5580,5420,5300,5140,5640,5360,387,1630,500,3820,10,1,77417637,4382,-11.79,4.85,06,0.10,-480.00,1166.00,7830,20241028,-27.71,3850,20240126,47.01,7830,-27.71,20241028,3850,47.01,20240126,7830,-27.71,20241028,3850,47.01,20240126,0.12,N,334970,500,387 억,,15966132,N,N,0,N,00,N
20241128,101315,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5670,210,2,3.85,344932710,61142,37.86,5400,5710,5400,7090,3830,5460,5641.50,20.62,0,402,5700,5580,5420,5300,5140,5640,5360,387,1630,500,3820,10,1,77417637,4390,-11.81,4.86,06,0.08,-480.00,1166.00,7830,20241028,-27.59,3850,20240126,47.27,7830,-27.59,20241028,3850,47.27,20240126,7830,-27.59,20241028,3850,47.27,20240126,0.12,N,334970,500,387 억,,15966132,N,N,0,N,00,N
20241128,091313,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5630,170,2,3.11,90107890,16145,10.00,5400,5640,5400,7090,3830,5460,5581.16,20.62,0,-3342,5700,5580,5420,5300,5140,5640,5360,387,1630,500,3820,10,1,77417637,4359,-11.73,4.83,06,0.02,-480.00,1166.00,7830,20241028,-28.10,3850,20240126,46.23,7830,-28.10,20241028,3850,46.23,20240126,7830,-28.10,20241028,3850,46.23,20240126,0.12,N,334970,500,387 억,,15966132,N,N,0,N,00,N
20241127,161240,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5460,200,2,3.80,865633650,160172,111.60,5290,5540,5260,6830,3690,5260,5404.40,20.65,0,-17616,5640,5450,5310,5120,4980,5380,5050,387,1570,500,3680,10,1,77417637,4227,-11.38,4.68,06,0.21,-480.00,1166.00,7830,20241028,-30.27,3850,20240126,41.82,7830,-30.27,20241028,3850,41.82,20240126,7830,-30.27,20241028,3850,41.82,20240126,0.12,N,334970,500,387 억,,15983757,N,N,0,N,00,N
20241127,151306,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5440,180,2,3.42,845100200,156410,108.98,5290,5540,5260,6830,3690,5260,5403.11,20.65,0,-18866,5640,5450,5310,5120,4980,5380,5050,387,1570,500,3680,10,1,77417637,4212,-11.33,4.67,06,0.20,-480.00,1166.00,7830,20241028,-30.52,3850,20240126,41.30,7830,-30.52,20241028,3850,41.30,20240126,7830,-30.52,20241028,3850,41.30,20240126,0.12,N,334970,500,387 억,,15983757,N,N,0,N,00,N
20241127,141300,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5490,230,2,4.37,687698410,127698,88.97,5290,5500,5260,6830,3690,5260,5385.35,20.65,0,-13293,5640,5450,5310,5120,4980,5380,5050,387,1570,500,3680,10,1,77417637,4250,-11.44,4.71,06,0.16,-480.00,1166.00,7830,20241028,-29.89,3850,20240126,42.60,7830,-29.89,20241028,3850,42.60,20240126,7830,-29.89,20241028,3850,42.60,20240126,0.12,N,334970,500,387 억,,15983757,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 161255 55 60.00 KOSDAQ 제약 N N N Y 60 N 5690 230 2 4.21 671475320 118826 73.57 5400 5710 5400 7090 3830 5460 5650.91 20.62 0 -41 5700 5580 5420 5300 5140 5640 5360 387 1630 500 3820 10 1 77417637 4405 -11.85 4.88 06 0.15 -480.00 1166.00 7830 20241028 -27.33 3850 20240126 47.79 7830 -27.33 20241028 3850 47.79 20240126 7830 -27.33 20241028 3850 47.79 20240126 0.12 N 334970 500 387 억 15966132 N N 0 N 00 N
3 20241128 151320 55 60.00 KOSDAQ 제약 N N N Y 60 N 5690 230 2 4.21 656278460 116153 71.92 5400 5710 5400 7090 3830 5460 5650.12 20.62 0 -181 5700 5580 5420 5300 5140 5640 5360 387 1630 500 3820 10 1 77417637 4405 -11.85 4.88 06 0.15 -480.00 1166.00 7830 20241028 -27.33 3850 20240126 47.79 7830 -27.33 20241028 3850 47.79 20240126 7830 -27.33 20241028 3850 47.79 20240126 0.12 N 334970 500 387 억 15966132 N N 0 N 00 N
4 20241128 141317 55 60.00 KOSDAQ 제약 N N N Y 60 N 5680 220 2 4.03 574246060 101731 62.99 5400 5710 5400 7090 3830 5460 5644.75 20.62 0 1551 5700 5580 5420 5300 5140 5640 5360 387 1630 500 3820 10 1 77417637 4397 -11.83 4.87 06 0.13 -480.00 1166.00 7830 20241028 -27.46 3850 20240126 47.53 7830 -27.46 20241028 3850 47.53 20240126 7830 -27.46 20241028 3850 47.53 20240126 0.12 N 334970 500 387 억 15966132 N N 0 N 00 N
5 20241128 131315 55 60.00 KOSDAQ 제약 N N N Y 60 N 5640 180 2 3.30 543728820 96322 59.64 5400 5710 5400 7090 3830 5460 5644.91 20.62 0 765 5700 5580 5420 5300 5140 5640 5360 387 1630 500 3820 10 1 77417637 4366 -11.75 4.84 06 0.12 -480.00 1166.00 7830 20241028 -27.97 3850 20240126 46.49 7830 -27.97 20241028 3850 46.49 20240126 7830 -27.97 20241028 3850 46.49 20240126 0.12 N 334970 500 387 억 15966132 N N 0 N 00 N
6 20241128 121313 55 60.00 KOSDAQ 제약 N N N Y 60 N 5620 160 2 2.93 502545210 88998 55.10 5400 5710 5400 7090 3830 5460 5646.70 20.62 0 -2472 5700 5580 5420 5300 5140 5640 5360 387 1630 500 3820 10 1 77417637 4351 -11.71 4.82 06 0.11 -480.00 1166.00 7830 20241028 -28.22 3850 20240126 45.97 7830 -28.22 20241028 3850 45.97 20240126 7830 -28.22 20241028 3850 45.97 20240126 0.12 N 334970 500 387 억 15966132 N N 0 N 00 N
7 20241128 111316 55 60.00 KOSDAQ 제약 N N N Y 60 N 5660 200 2 3.66 452879460 80178 49.64 5400 5710 5400 7090 3830 5460 5648.43 20.62 0 -1471 5700 5580 5420 5300 5140 5640 5360 387 1630 500 3820 10 1 77417637 4382 -11.79 4.85 06 0.10 -480.00 1166.00 7830 20241028 -27.71 3850 20240126 47.01 7830 -27.71 20241028 3850 47.01 20240126 7830 -27.71 20241028 3850 47.01 20240126 0.12 N 334970 500 387 억 15966132 N N 0 N 00 N
8 20241128 101315 55 60.00 KOSDAQ 제약 N N N Y 60 N 5670 210 2 3.85 344932710 61142 37.86 5400 5710 5400 7090 3830 5460 5641.50 20.62 0 402 5700 5580 5420 5300 5140 5640 5360 387 1630 500 3820 10 1 77417637 4390 -11.81 4.86 06 0.08 -480.00 1166.00 7830 20241028 -27.59 3850 20240126 47.27 7830 -27.59 20241028 3850 47.27 20240126 7830 -27.59 20241028 3850 47.27 20240126 0.12 N 334970 500 387 억 15966132 N N 0 N 00 N
9 20241128 091313 55 60.00 KOSDAQ 제약 N N N Y 60 N 5630 170 2 3.11 90107890 16145 10.00 5400 5640 5400 7090 3830 5460 5581.16 20.62 0 -3342 5700 5580 5420 5300 5140 5640 5360 387 1630 500 3820 10 1 77417637 4359 -11.73 4.83 06 0.02 -480.00 1166.00 7830 20241028 -28.10 3850 20240126 46.23 7830 -28.10 20241028 3850 46.23 20240126 7830 -28.10 20241028 3850 46.23 20240126 0.12 N 334970 500 387 억 15966132 N N 0 N 00 N
10 20241127 161240 55 60.00 KOSDAQ 제약 N N N Y 60 N 5460 200 2 3.80 865633650 160172 111.60 5290 5540 5260 6830 3690 5260 5404.40 20.65 0 -17616 5640 5450 5310 5120 4980 5380 5050 387 1570 500 3680 10 1 77417637 4227 -11.38 4.68 06 0.21 -480.00 1166.00 7830 20241028 -30.27 3850 20240126 41.82 7830 -30.27 20241028 3850 41.82 20240126 7830 -30.27 20241028 3850 41.82 20240126 0.12 N 334970 500 387 억 15983757 N N 0 N 00 N
11 20241127 151306 55 60.00 KOSDAQ 제약 N N N Y 60 N 5440 180 2 3.42 845100200 156410 108.98 5290 5540 5260 6830 3690 5260 5403.11 20.65 0 -18866 5640 5450 5310 5120 4980 5380 5050 387 1570 500 3680 10 1 77417637 4212 -11.33 4.67 06 0.20 -480.00 1166.00 7830 20241028 -30.52 3850 20240126 41.30 7830 -30.52 20241028 3850 41.30 20240126 7830 -30.52 20241028 3850 41.30 20240126 0.12 N 334970 500 387 억 15983757 N N 0 N 00 N
12 20241127 141300 55 60.00 KOSDAQ 제약 N N N Y 60 N 5490 230 2 4.37 687698410 127698 88.97 5290 5500 5260 6830 3690 5260 5385.35 20.65 0 -13293 5640 5450 5310 5120 4980 5380 5050 387 1570 500 3680 10 1 77417637 4250 -11.44 4.71 06 0.16 -480.00 1166.00 7830 20241028 -29.89 3850 20240126 42.60 7830 -29.89 20241028 3850 42.60 20240126 7830 -29.89 20241028 3850 42.60 20240126 0.12 N 334970 500 387 억 15983757 N N 0 N 00 N