ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
208340/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
20241118,160857,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,4630,20231228,-37.04,900,20231120,223.89,3970,-26.57,20240118,2315,25.92,20240116,4630,-37.04,20231228,900,223.89,20231120,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N
20241118,150908,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,4630,20231228,-37.04,900,20231120,223.89,3970,-26.57,20240118,2315,25.92,20240116,4630,-37.04,20231228,900,223.89,20231120,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N
20241118,140910,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,4630,20231228,-37.04,900,20231120,223.89,3970,-26.57,20240118,2315,25.92,20240116,4630,-37.04,20231228,900,223.89,20231120,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N
20241118,130905,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,4630,20231228,-37.04,900,20231120,223.89,3970,-26.57,20240118,2315,25.92,20240116,4630,-37.04,20231228,900,223.89,20231120,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N
20241118,120908,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,4630,20231228,-37.04,900,20231120,223.89,3970,-26.57,20240118,2315,25.92,20240116,4630,-37.04,20231228,900,223.89,20231120,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N
20241118,110909,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,4630,20231228,-37.04,900,20231120,223.89,3970,-26.57,20240118,2315,25.92,20240116,4630,-37.04,20231228,900,223.89,20231120,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N
20241118,100857,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,4630,20231228,-37.04,900,20231120,223.89,3970,-26.57,20240118,2315,25.92,20240116,4630,-37.04,20231228,900,223.89,20231120,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N
20241118,090857,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,4630,20231228,-37.04,900,20231120,223.89,3970,-26.57,20240118,2315,25.92,20240116,4630,-37.04,20231228,900,223.89,20231120,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N
20241115,160928,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,4630,20231228,-37.04,900,20231120,223.89,3970,-26.57,20240118,2315,25.92,20240116,4630,-37.04,20231228,900,223.89,20231120,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N
20241115,150955,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,4630,20231228,-37.04,900,20231120,223.89,3970,-26.57,20240118,2315,25.92,20240116,4630,-37.04,20231228,900,223.89,20231120,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N
20241115,140945,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,4630,20231228,-37.04,900,20231120,223.89,3970,-26.57,20240118,2315,25.92,20240116,4630,-37.04,20231228,900,223.89,20231120,0.00,N,208340,500,401 억,,0,N,N,0,N,02,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 20241118 160857 58 100.00 KOSDAQ 제약 N N N N N 2915 0 3 0.00 0 0 0.00 0 0 0 3785 2045 2915 0.00 0.00 0 0 2915 2915 2915 2915 2915 2915 2915 401 870 500 0 5 1 80201108 2338 -5.30 5.28 12 0.00 -550.00 552.00 4630 20231228 -37.04 900 20231120 223.89 3970 -26.57 20240118 2315 25.92 20240116 4630 -37.04 20231228 900 223.89 20231120 0.00 N 208340 500 401 억 0 N N 0 N 02 N
3 20241118 150908 58 100.00 KOSDAQ 제약 N N N N N 2915 0 3 0.00 0 0 0.00 0 0 0 3785 2045 2915 0.00 0.00 0 0 2915 2915 2915 2915 2915 2915 2915 401 870 500 0 5 1 80201108 2338 -5.30 5.28 12 0.00 -550.00 552.00 4630 20231228 -37.04 900 20231120 223.89 3970 -26.57 20240118 2315 25.92 20240116 4630 -37.04 20231228 900 223.89 20231120 0.00 N 208340 500 401 억 0 N N 0 N 02 N
4 20241118 140910 58 100.00 KOSDAQ 제약 N N N N N 2915 0 3 0.00 0 0 0.00 0 0 0 3785 2045 2915 0.00 0.00 0 0 2915 2915 2915 2915 2915 2915 2915 401 870 500 0 5 1 80201108 2338 -5.30 5.28 12 0.00 -550.00 552.00 4630 20231228 -37.04 900 20231120 223.89 3970 -26.57 20240118 2315 25.92 20240116 4630 -37.04 20231228 900 223.89 20231120 0.00 N 208340 500 401 억 0 N N 0 N 02 N
5 20241118 130905 58 100.00 KOSDAQ 제약 N N N N N 2915 0 3 0.00 0 0 0.00 0 0 0 3785 2045 2915 0.00 0.00 0 0 2915 2915 2915 2915 2915 2915 2915 401 870 500 0 5 1 80201108 2338 -5.30 5.28 12 0.00 -550.00 552.00 4630 20231228 -37.04 900 20231120 223.89 3970 -26.57 20240118 2315 25.92 20240116 4630 -37.04 20231228 900 223.89 20231120 0.00 N 208340 500 401 억 0 N N 0 N 02 N
6 20241118 120908 58 100.00 KOSDAQ 제약 N N N N N 2915 0 3 0.00 0 0 0.00 0 0 0 3785 2045 2915 0.00 0.00 0 0 2915 2915 2915 2915 2915 2915 2915 401 870 500 0 5 1 80201108 2338 -5.30 5.28 12 0.00 -550.00 552.00 4630 20231228 -37.04 900 20231120 223.89 3970 -26.57 20240118 2315 25.92 20240116 4630 -37.04 20231228 900 223.89 20231120 0.00 N 208340 500 401 억 0 N N 0 N 02 N
7 20241118 110909 58 100.00 KOSDAQ 제약 N N N N N 2915 0 3 0.00 0 0 0.00 0 0 0 3785 2045 2915 0.00 0.00 0 0 2915 2915 2915 2915 2915 2915 2915 401 870 500 0 5 1 80201108 2338 -5.30 5.28 12 0.00 -550.00 552.00 4630 20231228 -37.04 900 20231120 223.89 3970 -26.57 20240118 2315 25.92 20240116 4630 -37.04 20231228 900 223.89 20231120 0.00 N 208340 500 401 억 0 N N 0 N 02 N
8 20241118 100857 58 100.00 KOSDAQ 제약 N N N N N 2915 0 3 0.00 0 0 0.00 0 0 0 3785 2045 2915 0.00 0.00 0 0 2915 2915 2915 2915 2915 2915 2915 401 870 500 0 5 1 80201108 2338 -5.30 5.28 12 0.00 -550.00 552.00 4630 20231228 -37.04 900 20231120 223.89 3970 -26.57 20240118 2315 25.92 20240116 4630 -37.04 20231228 900 223.89 20231120 0.00 N 208340 500 401 억 0 N N 0 N 02 N
9 20241118 090857 58 100.00 KOSDAQ 제약 N N N N N 2915 0 3 0.00 0 0 0.00 0 0 0 3785 2045 2915 0.00 0.00 0 0 2915 2915 2915 2915 2915 2915 2915 401 870 500 0 5 1 80201108 2338 -5.30 5.28 12 0.00 -550.00 552.00 4630 20231228 -37.04 900 20231120 223.89 3970 -26.57 20240118 2315 25.92 20240116 4630 -37.04 20231228 900 223.89 20231120 0.00 N 208340 500 401 억 0 N N 0 N 02 N
10 20241115 160928 58 100.00 KOSDAQ 제약 N N N N N 2915 0 3 0.00 0 0 0.00 0 0 0 3785 2045 2915 0.00 0.00 0 0 2915 2915 2915 2915 2915 2915 2915 401 870 500 0 5 1 80201108 2338 -5.30 5.28 12 0.00 -550.00 552.00 4630 20231228 -37.04 900 20231120 223.89 3970 -26.57 20240118 2315 25.92 20240116 4630 -37.04 20231228 900 223.89 20231120 0.00 N 208340 500 401 억 0 N N 0 N 02 N
11 20241115 150955 58 100.00 KOSDAQ 제약 N N N N N 2915 0 3 0.00 0 0 0.00 0 0 0 3785 2045 2915 0.00 0.00 0 0 2915 2915 2915 2915 2915 2915 2915 401 870 500 0 5 1 80201108 2338 -5.30 5.28 12 0.00 -550.00 552.00 4630 20231228 -37.04 900 20231120 223.89 3970 -26.57 20240118 2315 25.92 20240116 4630 -37.04 20231228 900 223.89 20231120 0.00 N 208340 500 401 억 0 N N 0 N 02 N
12 20241115 140945 58 100.00 KOSDAQ 제약 N N N N N 2915 0 3 0.00 0 0 0.00 0 0 0 3785 2045 2915 0.00 0.00 0 0 2915 2915 2915 2915 2915 2915 2915 401 870 500 0 5 1 80201108 2338 -5.30 5.28 12 0.00 -550.00 552.00 4630 20231228 -37.04 900 20231120 223.89 3970 -26.57 20240118 2315 25.92 20240116 4630 -37.04 20231228 900 223.89 20231120 0.00 N 208340 500 401 억 0 N N 0 N 02 N