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
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
20241128,161032,58,100.00,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,-37.04,918,20231204,217.54,3970,-26.57,20240118,2315,25.92,20240116,4630,-37.04,20231228,918,217.54,20231204,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N
20241128,151052,58,100.00,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,-37.04,918,20231204,217.54,3970,-26.57,20240118,2315,25.92,20240116,4630,-37.04,20231228,918,217.54,20231204,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N
20241128,141049,58,100.00,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,-37.04,918,20231204,217.54,3970,-26.57,20240118,2315,25.92,20240116,4630,-37.04,20231228,918,217.54,20231204,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N
20241128,131048,58,100.00,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,-37.04,918,20231204,217.54,3970,-26.57,20240118,2315,25.92,20240116,4630,-37.04,20231228,918,217.54,20231204,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N
20241128,121049,58,100.00,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,-37.04,918,20231204,217.54,3970,-26.57,20240118,2315,25.92,20240116,4630,-37.04,20231228,918,217.54,20231204,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N
20241128,111052,58,100.00,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,-37.04,918,20231204,217.54,3970,-26.57,20240118,2315,25.92,20240116,4630,-37.04,20231228,918,217.54,20231204,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N
20241128,101049,58,100.00,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,-37.04,918,20231204,217.54,3970,-26.57,20240118,2315,25.92,20240116,4630,-37.04,20231228,918,217.54,20231204,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N
20241128,091046,58,100.00,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,-37.04,918,20231204,217.54,3970,-26.57,20240118,2315,25.92,20240116,4630,-37.04,20231228,918,217.54,20231204,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N
20241127,161021,58,100.00,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,-37.04,20231228,918,217.54,20231204,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N
20241127,151042,58,100.00,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,-37.04,20231228,918,217.54,20231204,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N
20241127,141038,58,100.00,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,-37.04,20231228,918,217.54,20231204,0.00,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 20241128 161032 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 -37.04 918 20231204 217.54 3970 -26.57 20240118 2315 25.92 20240116 4630 -37.04 20231228 918 217.54 20231204 0.00 N 208340 500 401 억 0 N N 0 N 02 N
3 20241128 151052 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 -37.04 918 20231204 217.54 3970 -26.57 20240118 2315 25.92 20240116 4630 -37.04 20231228 918 217.54 20231204 0.00 N 208340 500 401 억 0 N N 0 N 02 N
4 20241128 141049 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 -37.04 918 20231204 217.54 3970 -26.57 20240118 2315 25.92 20240116 4630 -37.04 20231228 918 217.54 20231204 0.00 N 208340 500 401 억 0 N N 0 N 02 N
5 20241128 131048 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 -37.04 918 20231204 217.54 3970 -26.57 20240118 2315 25.92 20240116 4630 -37.04 20231228 918 217.54 20231204 0.00 N 208340 500 401 억 0 N N 0 N 02 N
6 20241128 121049 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 -37.04 918 20231204 217.54 3970 -26.57 20240118 2315 25.92 20240116 4630 -37.04 20231228 918 217.54 20231204 0.00 N 208340 500 401 억 0 N N 0 N 02 N
7 20241128 111052 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 -37.04 918 20231204 217.54 3970 -26.57 20240118 2315 25.92 20240116 4630 -37.04 20231228 918 217.54 20231204 0.00 N 208340 500 401 억 0 N N 0 N 02 N
8 20241128 101049 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 -37.04 918 20231204 217.54 3970 -26.57 20240118 2315 25.92 20240116 4630 -37.04 20231228 918 217.54 20231204 0.00 N 208340 500 401 억 0 N N 0 N 02 N
9 20241128 091046 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 -37.04 918 20231204 217.54 3970 -26.57 20240118 2315 25.92 20240116 4630 -37.04 20231228 918 217.54 20231204 0.00 N 208340 500 401 억 0 N N 0 N 02 N
10 20241127 161021 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 918 217.54 20231204 0.00 N 208340 500 401 억 0 N N 0 N 02 N
11 20241127 151042 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 918 217.54 20231204 0.00 N 208340 500 401 억 0 N N 0 N 02 N
12 20241127 141038 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 918 217.54 20231204 0.00 N 208340 500 401 억 0 N N 0 N 02 N