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
307280/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
20241128,161228,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1210,5,2,0.41,85433576,70722,98.90,1205,1219,1202,1566,844,1205,1208.02,0.30,0,3572,1251,1228,1214,1191,1177,1221,1184,37,361,100,860,1,1,36959013,447,8.07,1.27,12,0.19,150.00,953.00,1990,20240325,-39.20,1195,20241115,1.26,1990,-39.20,20240325,1195,1.26,20241115,1990,-39.20,20240325,1195,1.26,20241115,2.43,N,307280,100,36 억,,111156,N,N,0,N,00,N
20241128,151253,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1215,10,2,0.83,85093566,70441,98.51,1205,1219,1202,1566,844,1205,1208.01,0.30,0,3853,1251,1228,1214,1191,1177,1221,1184,37,361,100,860,1,1,36959013,449,8.10,1.27,12,0.19,150.00,953.00,1990,20240325,-38.94,1195,20241115,1.67,1990,-38.94,20240325,1195,1.67,20241115,1990,-38.94,20240325,1195,1.67,20241115,2.43,N,307280,100,36 억,,111156,N,N,0,N,00,N
20241128,141250,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1215,10,2,0.83,83566093,69179,96.74,1205,1219,1202,1566,844,1205,1207.97,0.30,0,3165,1251,1228,1214,1191,1177,1221,1184,37,361,100,860,1,1,36959013,449,8.10,1.27,12,0.19,150.00,953.00,1990,20240325,-38.94,1195,20241115,1.67,1990,-38.94,20240325,1195,1.67,20241115,1990,-38.94,20240325,1195,1.67,20241115,2.43,N,307280,100,36 억,,111156,N,N,0,N,00,N
20241128,131248,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1214,9,2,0.75,81285500,67300,94.11,1205,1219,1202,1566,844,1205,1207.81,0.30,0,3149,1251,1228,1214,1191,1177,1221,1184,37,361,100,860,1,1,36959013,449,8.09,1.27,12,0.18,150.00,953.00,1990,20240325,-38.99,1195,20241115,1.59,1990,-38.99,20240325,1195,1.59,20241115,1990,-38.99,20240325,1195,1.59,20241115,2.43,N,307280,100,36 억,,111156,N,N,0,N,00,N
20241128,121247,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1210,5,2,0.41,62535023,51792,72.43,1205,1219,1202,1566,844,1205,1207.43,0.30,0,2421,1251,1228,1214,1191,1177,1221,1184,37,361,100,860,1,1,36959013,447,8.07,1.27,12,0.14,150.00,953.00,1990,20240325,-39.20,1195,20241115,1.26,1990,-39.20,20240325,1195,1.26,20241115,1990,-39.20,20240325,1195,1.26,20241115,2.43,N,307280,100,36 억,,111156,N,N,0,N,00,N
20241128,111250,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1213,8,2,0.66,36155889,29862,41.76,1205,1219,1204,1566,844,1205,1210.77,0.30,0,639,1251,1228,1214,1191,1177,1221,1184,37,361,100,860,1,1,36959013,448,8.09,1.27,12,0.08,150.00,953.00,1990,20240325,-39.05,1195,20241115,1.51,1990,-39.05,20240325,1195,1.51,20241115,1990,-39.05,20240325,1195,1.51,20241115,2.43,N,307280,100,36 억,,111156,N,N,0,N,00,N
20241128,101249,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1211,6,2,0.50,5844810,4843,6.77,1205,1212,1204,1566,844,1205,1206.86,0.30,0,-679,1251,1228,1214,1191,1177,1221,1184,37,361,100,860,1,1,36959013,448,8.07,1.27,12,0.01,150.00,953.00,1990,20240325,-39.15,1195,20241115,1.34,1990,-39.15,20240325,1195,1.34,20241115,1990,-39.15,20240325,1195,1.34,20241115,2.43,N,307280,100,36 억,,111156,N,N,0,N,00,N
20241128,091246,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1208,3,2,0.25,1155598,959,1.34,1205,1208,1205,1566,844,1205,1205.00,0.30,0,-901,1251,1228,1214,1191,1177,1221,1184,37,361,100,860,1,1,36959013,446,8.05,1.27,12,0.00,150.00,953.00,1990,20240325,-39.30,1195,20241115,1.09,1990,-39.30,20240325,1195,1.09,20241115,1990,-39.30,20240325,1195,1.09,20241115,2.43,N,307280,100,36 억,,111156,N,N,0,N,00,N
20241127,161215,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1205,-29,5,-2.35,86375033,71509,144.43,1234,1237,1200,1604,864,1234,1207.93,0.29,0,2971,1257,1245,1227,1215,1197,1249,1219,37,370,100,880,1,1,36959013,445,8.03,1.26,12,0.19,150.00,953.00,1990,20240325,-39.45,1195,20241115,0.84,1990,-39.45,20240325,1195,0.84,20241115,1990,-39.45,20240325,1195,0.84,20241115,2.48,N,307280,100,36 억,,108184,N,N,0,N,00,N
20241127,151240,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1210,-24,5,-1.94,77090227,63807,128.87,1234,1237,1200,1604,864,1234,1208.18,0.29,0,5469,1257,1245,1227,1215,1197,1249,1219,37,370,100,880,1,1,36959013,447,8.07,1.27,12,0.17,150.00,953.00,1990,20240325,-39.20,1195,20241115,1.26,1990,-39.20,20240325,1195,1.26,20241115,1990,-39.20,20240325,1195,1.26,20241115,2.48,N,307280,100,36 억,,108184,N,N,0,N,00,N
20241127,141234,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1215,-19,5,-1.54,53548596,44234,89.34,1234,1237,1200,1604,864,1234,1210.58,0.29,0,1324,1257,1245,1227,1215,1197,1249,1219,37,370,100,880,1,1,36959013,449,8.10,1.27,12,0.12,150.00,953.00,1990,20240325,-38.94,1195,20241115,1.67,1990,-38.94,20240325,1195,1.67,20241115,1990,-38.94,20240325,1195,1.67,20241115,2.48,N,307280,100,36 억,,108184,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 161228 57 100.00 KOSDAQ 제약 N N N N N 1210 5 2 0.41 85433576 70722 98.90 1205 1219 1202 1566 844 1205 1208.02 0.30 0 3572 1251 1228 1214 1191 1177 1221 1184 37 361 100 860 1 1 36959013 447 8.07 1.27 12 0.19 150.00 953.00 1990 20240325 -39.20 1195 20241115 1.26 1990 -39.20 20240325 1195 1.26 20241115 1990 -39.20 20240325 1195 1.26 20241115 2.43 N 307280 100 36 억 111156 N N 0 N 00 N
3 20241128 151253 57 100.00 KOSDAQ 제약 N N N N N 1215 10 2 0.83 85093566 70441 98.51 1205 1219 1202 1566 844 1205 1208.01 0.30 0 3853 1251 1228 1214 1191 1177 1221 1184 37 361 100 860 1 1 36959013 449 8.10 1.27 12 0.19 150.00 953.00 1990 20240325 -38.94 1195 20241115 1.67 1990 -38.94 20240325 1195 1.67 20241115 1990 -38.94 20240325 1195 1.67 20241115 2.43 N 307280 100 36 억 111156 N N 0 N 00 N
4 20241128 141250 57 100.00 KOSDAQ 제약 N N N N N 1215 10 2 0.83 83566093 69179 96.74 1205 1219 1202 1566 844 1205 1207.97 0.30 0 3165 1251 1228 1214 1191 1177 1221 1184 37 361 100 860 1 1 36959013 449 8.10 1.27 12 0.19 150.00 953.00 1990 20240325 -38.94 1195 20241115 1.67 1990 -38.94 20240325 1195 1.67 20241115 1990 -38.94 20240325 1195 1.67 20241115 2.43 N 307280 100 36 억 111156 N N 0 N 00 N
5 20241128 131248 57 100.00 KOSDAQ 제약 N N N N N 1214 9 2 0.75 81285500 67300 94.11 1205 1219 1202 1566 844 1205 1207.81 0.30 0 3149 1251 1228 1214 1191 1177 1221 1184 37 361 100 860 1 1 36959013 449 8.09 1.27 12 0.18 150.00 953.00 1990 20240325 -38.99 1195 20241115 1.59 1990 -38.99 20240325 1195 1.59 20241115 1990 -38.99 20240325 1195 1.59 20241115 2.43 N 307280 100 36 억 111156 N N 0 N 00 N
6 20241128 121247 57 100.00 KOSDAQ 제약 N N N N N 1210 5 2 0.41 62535023 51792 72.43 1205 1219 1202 1566 844 1205 1207.43 0.30 0 2421 1251 1228 1214 1191 1177 1221 1184 37 361 100 860 1 1 36959013 447 8.07 1.27 12 0.14 150.00 953.00 1990 20240325 -39.20 1195 20241115 1.26 1990 -39.20 20240325 1195 1.26 20241115 1990 -39.20 20240325 1195 1.26 20241115 2.43 N 307280 100 36 억 111156 N N 0 N 00 N
7 20241128 111250 57 100.00 KOSDAQ 제약 N N N N N 1213 8 2 0.66 36155889 29862 41.76 1205 1219 1204 1566 844 1205 1210.77 0.30 0 639 1251 1228 1214 1191 1177 1221 1184 37 361 100 860 1 1 36959013 448 8.09 1.27 12 0.08 150.00 953.00 1990 20240325 -39.05 1195 20241115 1.51 1990 -39.05 20240325 1195 1.51 20241115 1990 -39.05 20240325 1195 1.51 20241115 2.43 N 307280 100 36 억 111156 N N 0 N 00 N
8 20241128 101249 57 100.00 KOSDAQ 제약 N N N N N 1211 6 2 0.50 5844810 4843 6.77 1205 1212 1204 1566 844 1205 1206.86 0.30 0 -679 1251 1228 1214 1191 1177 1221 1184 37 361 100 860 1 1 36959013 448 8.07 1.27 12 0.01 150.00 953.00 1990 20240325 -39.15 1195 20241115 1.34 1990 -39.15 20240325 1195 1.34 20241115 1990 -39.15 20240325 1195 1.34 20241115 2.43 N 307280 100 36 억 111156 N N 0 N 00 N
9 20241128 091246 57 100.00 KOSDAQ 제약 N N N N N 1208 3 2 0.25 1155598 959 1.34 1205 1208 1205 1566 844 1205 1205.00 0.30 0 -901 1251 1228 1214 1191 1177 1221 1184 37 361 100 860 1 1 36959013 446 8.05 1.27 12 0.00 150.00 953.00 1990 20240325 -39.30 1195 20241115 1.09 1990 -39.30 20240325 1195 1.09 20241115 1990 -39.30 20240325 1195 1.09 20241115 2.43 N 307280 100 36 억 111156 N N 0 N 00 N
10 20241127 161215 57 100.00 KOSDAQ 제약 N N N N N 1205 -29 5 -2.35 86375033 71509 144.43 1234 1237 1200 1604 864 1234 1207.93 0.29 0 2971 1257 1245 1227 1215 1197 1249 1219 37 370 100 880 1 1 36959013 445 8.03 1.26 12 0.19 150.00 953.00 1990 20240325 -39.45 1195 20241115 0.84 1990 -39.45 20240325 1195 0.84 20241115 1990 -39.45 20240325 1195 0.84 20241115 2.48 N 307280 100 36 억 108184 N N 0 N 00 N
11 20241127 151240 57 100.00 KOSDAQ 제약 N N N N N 1210 -24 5 -1.94 77090227 63807 128.87 1234 1237 1200 1604 864 1234 1208.18 0.29 0 5469 1257 1245 1227 1215 1197 1249 1219 37 370 100 880 1 1 36959013 447 8.07 1.27 12 0.17 150.00 953.00 1990 20240325 -39.20 1195 20241115 1.26 1990 -39.20 20240325 1195 1.26 20241115 1990 -39.20 20240325 1195 1.26 20241115 2.48 N 307280 100 36 억 108184 N N 0 N 00 N
12 20241127 141234 57 100.00 KOSDAQ 제약 N N N N N 1215 -19 5 -1.54 53548596 44234 89.34 1234 1237 1200 1604 864 1234 1210.58 0.29 0 1324 1257 1245 1227 1215 1197 1249 1219 37 370 100 880 1 1 36959013 449 8.10 1.27 12 0.12 150.00 953.00 1990 20240325 -38.94 1195 20241115 1.67 1990 -38.94 20240325 1195 1.67 20241115 1990 -38.94 20240325 1195 1.67 20241115 2.48 N 307280 100 36 억 108184 N N 0 N 00 N